date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,16.36,16.49,16.35,16.44,1394800.0,11.5184,11.61,11.5114,11.5748,1394800.0
2004-01-23 10:00:00,16.45,16.54,16.44,16.47,1146000.0,11.5818,11.6452,11.5748,11.5959,1146000.0
2004-01-23 10:30:00,16.49,16.49,16.33,16.4,1056400.0,11.61,11.61,11.4973,11.5466,1056400.0
2004-01-23 11:00:00,16.4,16.45,16.33,16.45,689600.0,11.5466,11.5818,11.4973,11.5818,689600.0
2004-01-23 11:30:00,16.43,16.49,16.38,16.39,678800.0,11.5677,11.61,11.5325,11.5396,678800.0
2004-01-23 12:00:00,16.38,16.39,16.35,16.35,434400.0,11.5325,11.5396,11.5114,11.5114,434400.0
2004-01-23 12:30:00,16.35,16.35,16.29,16.35,686800.0,11.5114,11.5114,11.4692,11.5114,686800.0
2004-01-23 13:00:00,16.34,16.42,16.34,16.41,444800.0,11.5044,11.5607,11.5044,11.5536,444800.0
2004-01-23 13:30:00,16.41,16.43,16.36,16.37,509200.0,11.5536,11.5677,11.5184,11.5255,509200.0
2004-01-23 14:00:00,16.37,16.4,16.34,16.4,666000.0,11.5255,11.5466,11.5044,11.5466,666000.0
2004-01-23 14:30:00,16.4,16.44,16.37,16.39,993200.0,11.5466,11.5748,11.5255,11.5396,993200.0
2004-01-23 15:00:00,16.39,16.4,16.32,16.33,911200.0,11.5396,11.5466,11.4903,11.4973,911200.0
2004-01-23 15:30:00,16.33,16.46,16.3,16.45,1609200.0,11.4973,11.5888,11.4762,11.5818,1609200.0
2004-01-26 09:30:00,16.29,16.38,16.15,16.27,2346000.0,11.4692,11.5325,11.3706,11.4551,2346000.0
2004-01-26 10:00:00,16.27,16.28,16.11,16.11,1427200.0,11.4551,11.4621,11.3424,11.3424,1427200.0
2004-01-26 10:30:00,16.11,16.16,16.03,16.11,1784000.0,11.3424,11.3776,11.2861,11.3424,1784000.0
2004-01-26 11:00:00,16.1,16.13,16.01,16.02,1039200.0,11.3354,11.3565,11.272,11.2791,1039200.0
2004-01-26 11:30:00,16.04,16.11,16.02,16.09,434400.0,11.2931,11.3424,11.2791,11.3283,434400.0
2004-01-26 12:00:00,16.09,16.13,16.09,16.12,688800.0,11.3283,11.3565,11.3283,11.3495,688800.0
2004-01-26 12:30:00,16.13,16.13,16.05,16.06,551200.0,11.3565,11.3565,11.3002,11.3072,551200.0
2004-01-26 13:00:00,16.06,16.11,16.06,16.11,559200.0,11.3072,11.3424,11.3072,11.3424,559200.0
2004-01-26 13:30:00,16.1,16.12,16.06,16.08,671600.0,11.3354,11.3495,11.3072,11.3213,671600.0
2004-01-26 14:00:00,16.08,16.1,16.05,16.08,1095600.0,11.3213,11.3354,11.3002,11.3213,1095600.0
2004-01-26 14:30:00,16.08,16.11,16.06,16.1,1285200.0,11.3213,11.3424,11.3072,11.3354,1285200.0
2004-01-26 15:00:00,16.1,16.14,16.08,16.13,1675600.0,11.3354,11.3635,11.3213,11.3565,1675600.0
2004-01-26 15:30:00,16.12,16.13,16.06,16.13,3028800.0,11.3495,11.3565,11.3072,11.3565,3028800.0
2004-01-27 09:30:00,16.08,16.11,15.8,16.04,2738000.0,11.3213,11.3424,11.1242,11.2931,2738000.0
2004-01-27 10:00:00,16.02,16.06,15.83,15.83,1094400.0,11.2791,11.3072,11.1453,11.1453,1094400.0
2004-01-27 10:30:00,15.84,15.87,15.69,15.69,2393200.0,11.1523,11.1735,11.0467,11.0467,2393200.0
2004-01-27 11:00:00,15.69,15.72,15.58,15.6,2007600.0,11.0467,11.0678,10.9693,10.9834,2007600.0
2004-01-27 11:30:00,15.62,15.68,15.53,15.53,1108400.0,10.9974,11.0397,10.9341,10.9341,1108400.0
2004-01-27 12:00:00,15.53,15.54,15.41,15.41,2386000.0,10.9341,10.9411,10.8496,10.8496,2386000.0
2004-01-27 12:30:00,15.42,15.54,15.37,15.54,2389200.0,10.8566,10.9411,10.8214,10.9411,2389200.0
2004-01-27 13:00:00,15.54,15.54,15.4,15.42,913200.0,10.9411,10.9411,10.8425,10.8566,913200.0
2004-01-27 13:30:00,15.42,15.5,15.42,15.49,991600.0,10.8566,10.9129,10.8566,10.9059,991600.0
2004-01-27 14:00:00,15.5,15.5,15.39,15.44,868400.0,10.9129,10.9129,10.8355,10.8707,868400.0
2004-01-27 14:30:00,15.43,15.46,15.37,15.39,1317200.0,10.8637,10.8848,10.8214,10.8355,1317200.0
2004-01-27 15:00:00,15.38,15.39,15.32,15.36,1731600.0,10.8285,10.8355,10.7862,10.8144,1731600.0
2004-01-27 15:30:00,15.36,15.4,15.27,15.27,4073600.0,10.8144,10.8425,10.751,10.751,4073600.0
2004-01-28 09:30:00,15.34,15.4,15.07,15.13,2818400.0,10.8003,10.8425,10.6102,10.6524,2818400.0
2004-01-28 10:00:00,15.12,15.14,14.98,15.13,3741600.0,10.6454,10.6595,10.5468,10.6524,3741600.0
2004-01-28 10:30:00,15.13,15.24,15.11,15.16,1586000.0,10.6524,10.7299,10.6384,10.6736,1586000.0
2004-01-28 11:00:00,15.17,15.2,15.13,15.15,1034000.0,10.6806,10.7017,10.6524,10.6665,1034000.0
2004-01-28 11:30:00,15.15,15.31,15.14,15.26,1389200.0,10.6665,10.7792,10.6595,10.744,1389200.0
2004-01-28 12:00:00,15.26,15.29,15.19,15.27,801600.0,10.744,10.7651,10.6947,10.751,801600.0
2004-01-28 12:30:00,15.27,15.62,15.24,15.31,910800.0,10.751,10.9974,10.7299,10.7792,910800.0
2004-01-28 13:00:00,15.3,15.33,15.23,15.26,724800.0,10.7721,10.7933,10.7229,10.744,724800.0
2004-01-28 13:30:00,15.26,15.35,15.25,15.33,693200.0,10.744,10.8073,10.7369,10.7933,693200.0
2004-01-28 14:00:00,15.33,15.46,15.22,15.32,2312400.0,10.7933,10.8848,10.7158,10.7862,2312400.0
2004-01-28 14:30:00,15.32,15.4,15.24,15.33,1208800.0,10.7862,10.8425,10.7299,10.7933,1208800.0
2004-01-28 15:00:00,15.32,15.41,15.3,15.36,1985600.0,10.7862,10.8496,10.7721,10.8144,1985600.0
2004-01-28 15:30:00,15.36,15.75,15.15,15.25,2716400.0,10.8144,11.089,10.6665,10.7369,2716400.0
2004-02-02 09:30:00,13.78,13.92,13.74,13.84,2711600.0,9.702,9.8005,9.6738,9.7442,2711600.0
2004-02-02 10:00:00,13.83,13.89,13.72,13.89,2219600.0,9.7372,9.7794,9.6597,9.7794,2219600.0
2004-02-02 10:30:00,13.89,13.97,13.85,13.97,2612000.0,9.7794,9.8357,9.7512,9.8357,2612000.0
2004-02-02 11:00:00,13.96,14.11,13.95,14.02,2252400.0,9.8287,9.9343,9.8217,9.8709,2252400.0
2004-02-02 11:30:00,14.02,14.08,13.95,14.03,1882000.0,9.8709,9.9132,9.8217,9.878,1882000.0
2004-02-02 12:00:00,14.02,14.09,14.01,14.06,676800.0,9.8709,9.9202,9.8639,9.8991,676800.0
2004-02-02 12:30:00,14.06,14.21,14.01,14.13,1664000.0,9.8991,10.0047,9.8639,9.9484,1664000.0
2004-02-02 13:00:00,14.13,14.19,14.12,14.17,734800.0,9.9484,9.9906,9.9413,9.9765,734800.0
2004-02-02 13:30:00,14.18,14.23,14.12,14.23,1276000.0,9.9836,10.0188,9.9413,10.0188,1276000.0
2004-02-02 14:00:00,14.23,14.25,14.16,14.18,1211200.0,10.0188,10.0329,9.9695,9.9836,1211200.0
2004-02-02 14:30:00,14.17,14.18,14.06,14.11,1220000.0,9.9765,9.9836,9.8991,9.9343,1220000.0
2004-02-02 15:00:00,14.11,14.25,14.09,14.19,1962000.0,9.9343,10.0329,9.9202,9.9906,1962000.0
2004-02-02 15:30:00,14.19,14.19,14.02,14.07,2889600.0,9.9906,9.9906,9.8709,9.9061,2889600.0
2004-02-03 09:30:00,14.18,14.2,14.01,14.19,1654000.0,9.9836,9.9977,9.8639,9.9906,1654000.0
2004-02-03 10:00:00,14.19,14.25,14.15,14.2,1284400.0,9.9906,10.0329,9.9625,9.9977,1284400.0
2004-02-03 10:30:00,14.19,14.24,14.16,14.22,1100800.0,9.9906,10.0258,9.9695,10.0117,1100800.0
2004-02-03 11:00:00,14.23,14.25,14.18,14.2,894800.0,10.0188,10.0329,9.9836,9.9977,894800.0
2004-02-03 11:30:00,14.2,14.21,14.13,14.18,1085600.0,9.9977,10.0047,9.9484,9.9836,1085600.0
2004-02-03 12:00:00,14.18,14.23,14.14,14.23,883600.0,9.9836,10.0188,9.9554,10.0188,883600.0
2004-02-03 12:30:00,14.23,14.26,14.16,14.24,702400.0,10.0188,10.0399,9.9695,10.0258,702400.0
2004-02-03 13:00:00,14.24,14.25,14.2,14.21,546000.0,10.0258,10.0329,9.9977,10.0047,546000.0
2004-02-03 13:30:00,14.21,14.24,14.19,14.23,1030000.0,10.0047,10.0258,9.9906,10.0188,1030000.0
2004-02-03 14:00:00,14.23,14.24,14.2,14.22,536400.0,10.0188,10.0258,9.9977,10.0117,536400.0
2004-02-03 14:30:00,14.22,14.22,14.07,14.13,818400.0,10.0117,10.0117,9.9061,9.9484,818400.0
2004-02-03 15:00:00,14.14,14.17,14.11,14.14,1183600.0,9.9554,9.9765,9.9343,9.9554,1183600.0
2004-02-03 15:30:00,14.14,14.14,14.03,14.05,1337600.0,9.9554,9.9554,9.878,9.8921,1337600.0
2004-02-04 09:30:00,14.04,14.17,13.98,14.03,1859600.0,9.885,9.9765,9.8428,9.878,1859600.0
2004-02-04 10:00:00,14.05,14.1,13.9,14.06,1856000.0,9.8921,9.9273,9.7864,9.8991,1856000.0
2004-02-04 10:30:00,14.06,14.13,14.0,14.03,658800.0,9.8991,9.9484,9.8569,9.878,658800.0
2004-02-04 11:00:00,14.03,14.05,13.93,14.0,1042800.0,9.878,9.8921,9.8076,9.8569,1042800.0
2004-02-04 11:30:00,14.0,14.1,14.0,14.07,618000.0,9.8569,9.9273,9.8569,9.9061,618000.0
2004-02-04 12:00:00,14.07,14.09,14.0,14.01,680000.0,9.9061,9.9202,9.8569,9.8639,680000.0
2004-02-04 12:30:00,14.02,14.04,14.0,14.03,989200.0,9.8709,9.885,9.8569,9.878,989200.0
2004-02-04 13:00:00,14.04,14.08,14.02,14.07,516800.0,9.885,9.9132,9.8709,9.9061,516800.0
2004-02-04 13:30:00,14.07,14.14,14.07,14.11,844000.0,9.9061,9.9554,9.9061,9.9343,844000.0
2004-02-04 14:00:00,14.11,14.12,13.97,14.04,1418800.0,9.9343,9.9413,9.8357,9.885,1418800.0
2004-02-04 14:30:00,14.04,14.17,14.03,14.08,1048800.0,9.885,9.9765,9.878,9.9132,1048800.0
2004-02-04 15:00:00,14.08,14.16,14.06,14.1,650400.0,9.9132,9.9695,9.8991,9.9273,650400.0
2004-02-04 15:30:00,14.09,14.1,14.03,14.03,1968000.0,9.9202,9.9273,9.878,9.878,1968000.0
2004-02-05 09:30:00,14.09,14.18,13.95,14.0,1054800.0,9.9202,9.9836,9.8217,9.8569,1054800.0
2004-02-05 10:00:00,14.0,14.09,13.9,13.92,2070800.0,9.8569,9.9202,9.7864,9.8005,2070800.0
2004-02-05 10:30:00,13.92,13.96,13.85,13.93,1880400.0,9.8005,9.8287,9.7512,9.8076,1880400.0
2004-02-05 11:00:00,13.93,14.0,13.84,13.92,1396000.0,9.8076,9.8569,9.7442,9.8005,1396000.0
2004-02-05 11:30:00,13.92,13.95,13.9,13.93,823600.0,9.8005,9.8217,9.7864,9.8076,823600.0
2004-02-05 12:00:00,13.92,13.94,13.88,13.94,332800.0,9.8005,9.8146,9.7724,9.8146,332800.0
2004-02-05 12:30:00,13.93,13.99,13.93,13.95,304400.0,9.8076,9.8498,9.8076,9.8217,304400.0
2004-02-05 13:00:00,13.95,14.01,13.95,13.96,1197600.0,9.8217,9.8639,9.8217,9.8287,1197600.0
2004-02-05 13:30:00,13.96,14.04,13.95,14.02,1028800.0,9.8287,9.885,9.8217,9.8709,1028800.0
2004-02-05 14:00:00,14.02,14.09,14.02,14.06,456400.0,9.8709,9.9202,9.8709,9.8991,456400.0
2004-02-05 14:30:00,14.05,14.07,13.99,14.0,876400.0,9.8921,9.9061,9.8498,9.8569,876400.0
2004-02-05 15:00:00,13.99,14.13,13.97,14.12,484400.0,9.8498,9.9484,9.8357,9.9413,484400.0
2004-02-05 15:30:00,14.13,14.13,14.0,14.0,704000.0,9.9484,9.9484,9.8569,9.8569,704000.0
2004-02-06 09:30:00,14.01,14.16,14.0,14.05,899200.0,9.8639,9.9695,9.8569,9.8921,899200.0
2004-02-06 10:00:00,14.05,14.15,14.03,14.13,740000.0,9.8921,9.9625,9.878,9.9484,740000.0
2004-02-06 10:30:00,14.12,14.18,14.11,14.13,1093200.0,9.9413,9.9836,9.9343,9.9484,1093200.0
2004-02-06 11:00:00,14.13,14.16,14.09,14.15,401200.0,9.9484,9.9695,9.9202,9.9625,401200.0
2004-02-06 11:30:00,14.15,14.15,14.01,14.09,498800.0,9.9625,9.9625,9.8639,9.9202,498800.0
2004-02-06 12:00:00,14.09,14.09,14.05,14.05,464800.0,9.9202,9.9202,9.8921,9.8921,464800.0
2004-02-06 12:30:00,14.05,14.05,14.0,14.03,740000.0,9.8921,9.8921,9.8569,9.878,740000.0
2004-02-06 13:00:00,14.02,14.04,13.99,14.01,377200.0,9.8709,9.885,9.8498,9.8639,377200.0
2004-02-06 13:30:00,14.01,14.04,13.99,14.04,303200.0,9.8639,9.885,9.8498,9.885,303200.0
2004-02-06 14:00:00,14.04,14.05,13.99,14.02,266400.0,9.885,9.8921,9.8498,9.8709,266400.0
2004-02-06 14:30:00,14.02,14.09,13.99,14.08,426800.0,9.8709,9.9202,9.8498,9.9132,426800.0
2004-02-06 15:00:00,14.08,14.14,14.07,14.13,438800.0,9.9132,9.9554,9.9061,9.9484,438800.0
2004-02-06 15:30:00,14.13,14.17,14.04,14.13,802400.0,9.9484,9.9765,9.885,9.9484,802400.0
2004-02-11 09:30:00,14.41,14.41,14.22,14.26,862400.0,10.1455,10.1455,10.0117,10.0399,862400.0
2004-02-11 10:00:00,14.28,14.31,14.15,14.28,664400.0,10.054,10.0751,9.9625,10.054,664400.0
2004-02-11 10:30:00,14.28,14.28,14.15,14.17,540800.0,10.054,10.054,9.9625,9.9765,540800.0
2004-02-11 11:00:00,14.17,14.42,14.13,14.34,1046400.0,9.9765,10.1526,9.9484,10.0962,1046400.0
2004-02-11 11:30:00,14.34,14.44,14.34,14.43,468800.0,10.0962,10.1666,10.0962,10.1596,468800.0
2004-02-11 12:00:00,14.44,14.52,14.34,14.35,643600.0,10.1666,10.223,10.0962,10.1033,643600.0
2004-02-11 12:30:00,14.36,14.51,14.36,14.49,605600.0,10.1103,10.2159,10.1103,10.2018,605600.0
2004-02-11 13:00:00,14.49,14.53,14.47,14.5,816000.0,10.2018,10.23,10.1878,10.2089,816000.0
2004-02-11 13:30:00,14.53,14.54,14.47,14.52,739200.0,10.23,10.237,10.1878,10.223,739200.0
2004-02-11 14:00:00,14.51,14.56,14.49,14.54,354000.0,10.2159,10.2511,10.2018,10.237,354000.0
2004-02-11 14:30:00,14.54,14.67,14.54,14.62,923200.0,10.237,10.3286,10.237,10.2934,923200.0
2004-02-11 15:00:00,14.61,14.64,14.6,14.61,1032800.0,10.2863,10.3075,10.2793,10.2863,1032800.0
2004-02-11 15:30:00,14.61,14.66,14.6,14.64,1216400.0,10.2863,10.3215,10.2793,10.3075,1216400.0
2004-02-12 09:30:00,14.61,14.72,14.54,14.67,526800.0,10.2863,10.3638,10.237,10.3286,526800.0
2004-02-12 10:00:00,14.67,14.68,14.6,14.62,420000.0,10.3286,10.3356,10.2793,10.2934,420000.0
2004-02-12 10:30:00,14.62,14.87,14.62,14.78,1485200.0,10.2934,10.4694,10.2934,10.406,1485200.0
2004-02-12 11:00:00,14.78,14.83,14.72,14.74,1143600.0,10.406,10.4412,10.3638,10.3779,1143600.0
2004-02-12 11:30:00,14.74,14.74,14.61,14.71,690400.0,10.3779,10.3779,10.2863,10.3567,690400.0
2004-02-12 12:00:00,14.7,14.74,14.7,14.72,562400.0,10.3497,10.3779,10.3497,10.3638,562400.0
2004-02-12 12:30:00,14.73,14.75,14.7,14.72,857200.0,10.3708,10.3849,10.3497,10.3638,857200.0
2004-02-12 13:00:00,14.72,14.8,14.72,14.79,834400.0,10.3638,10.4201,10.3638,10.4131,834400.0
2004-02-12 13:30:00,14.79,14.88,14.62,14.82,1788000.0,10.4131,10.4764,10.2934,10.4342,1788000.0
2004-02-12 14:00:00,14.82,14.92,14.74,14.9,1168400.0,10.4342,10.5046,10.3779,10.4905,1168400.0
2004-02-12 14:30:00,14.9,14.92,14.85,14.91,889600.0,10.4905,10.5046,10.4553,10.4976,889600.0
2004-02-12 15:00:00,14.9,14.9,14.78,14.84,1044400.0,10.4905,10.4905,10.406,10.4483,1044400.0
2004-02-12 15:30:00,14.84,14.88,14.74,14.8,1382800.0,10.4483,10.4764,10.3779,10.4201,1382800.0
2004-02-13 09:30:00,14.9,14.93,14.76,14.89,1625600.0,10.4905,10.5116,10.3919,10.4835,1625600.0
2004-02-13 10:00:00,14.89,14.9,14.84,14.88,801600.0,10.4835,10.4905,10.4483,10.4764,801600.0
2004-02-13 10:30:00,14.88,14.89,14.65,14.79,1242800.0,10.4764,10.4835,10.3145,10.4131,1242800.0
2004-02-13 11:00:00,14.79,14.85,14.77,14.81,488800.0,10.4131,10.4553,10.399,10.4271,488800.0
2004-02-13 11:30:00,14.79,14.8,14.75,14.76,314400.0,10.4131,10.4201,10.3849,10.3919,314400.0
2004-02-13 12:00:00,14.75,14.75,14.62,14.63,582000.0,10.3849,10.3849,10.2934,10.3004,582000.0
2004-02-13 12:30:00,14.63,14.69,14.63,14.64,366800.0,10.3004,10.3427,10.3004,10.3075,366800.0
2004-02-13 13:00:00,14.64,14.65,14.59,14.62,448400.0,10.3075,10.3145,10.2723,10.2934,448400.0
2004-02-13 13:30:00,14.62,14.63,14.5,14.5,480000.0,10.2934,10.3004,10.2089,10.2089,480000.0
2004-02-13 14:00:00,14.5,14.65,14.5,14.6,579200.0,10.2089,10.3145,10.2089,10.2793,579200.0
2004-02-13 14:30:00,14.6,14.62,14.57,14.58,452400.0,10.2793,10.2934,10.2582,10.2652,452400.0
2004-02-13 15:00:00,14.58,14.61,14.55,14.6,446400.0,10.2652,10.2863,10.2441,10.2793,446400.0
2004-02-13 15:30:00,14.6,14.68,14.56,14.56,804800.0,10.2793,10.3356,10.2511,10.2511,804800.0
2004-02-17 09:30:00,14.68,14.7,14.44,14.47,929200.0,10.3356,10.3497,10.1666,10.1878,929200.0
2004-02-17 10:00:00,14.47,14.52,14.38,14.46,636000.0,10.1878,10.223,10.1244,10.1807,636000.0
2004-02-17 10:30:00,14.45,14.46,14.36,14.36,638800.0,10.1737,10.1807,10.1103,10.1103,638800.0
2004-02-17 11:00:00,14.36,14.44,14.36,14.4,406400.0,10.1103,10.1666,10.1103,10.1385,406400.0
2004-02-17 11:30:00,14.4,14.41,14.35,14.36,749200.0,10.1385,10.1455,10.1033,10.1103,749200.0
2004-02-17 12:00:00,14.35,14.39,14.35,14.38,614400.0,10.1033,10.1314,10.1033,10.1244,614400.0
2004-02-17 12:30:00,14.39,14.39,14.35,14.36,220400.0,10.1314,10.1314,10.1033,10.1103,220400.0
2004-02-17 13:00:00,14.36,14.39,14.35,14.36,265600.0,10.1103,10.1314,10.1033,10.1103,265600.0
2004-02-17 13:30:00,14.37,14.4,14.36,14.4,281200.0,10.1174,10.1385,10.1103,10.1385,281200.0
2004-02-17 14:00:00,14.4,14.56,14.4,14.56,838800.0,10.1385,10.2511,10.1385,10.2511,838800.0
2004-02-17 14:30:00,14.56,14.56,14.5,14.51,530400.0,10.2511,10.2511,10.2089,10.2159,530400.0
2004-02-17 15:00:00,14.51,14.53,14.46,14.49,268000.0,10.2159,10.23,10.1807,10.2018,268000.0
2004-02-17 15:30:00,14.49,14.58,14.48,14.54,1240400.0,10.2018,10.2652,10.1948,10.237,1240400.0
2004-02-18 09:30:00,14.57,14.75,14.53,14.63,1353600.0,10.2582,10.3849,10.23,10.3004,1353600.0
2004-02-18 10:00:00,14.63,14.68,14.59,14.6,792800.0,10.3004,10.3356,10.2723,10.2793,792800.0
2004-02-18 10:30:00,14.6,14.61,14.44,14.49,824400.0,10.2793,10.2863,10.1666,10.2018,824400.0
2004-02-18 11:00:00,14.5,14.51,14.44,14.44,201200.0,10.2089,10.2159,10.1666,10.1666,201200.0
2004-02-18 11:30:00,14.44,14.48,14.38,14.41,482400.0,10.1666,10.1948,10.1244,10.1455,482400.0
2004-02-18 12:00:00,14.42,14.48,14.39,14.47,274800.0,10.1526,10.1948,10.1314,10.1878,274800.0
2004-02-18 12:30:00,14.46,14.54,14.43,14.43,574400.0,10.1807,10.237,10.1596,10.1596,574400.0
2004-02-18 13:00:00,14.43,14.55,14.43,14.47,708800.0,10.1596,10.2441,10.1596,10.1878,708800.0
2004-02-18 13:30:00,14.47,14.53,14.47,14.51,170400.0,10.1878,10.23,10.1878,10.2159,170400.0
2004-02-18 14:00:00,14.51,14.51,14.33,14.36,492000.0,10.2159,10.2159,10.0892,10.1103,492000.0
2004-02-18 14:30:00,14.36,14.39,14.36,14.36,908400.0,10.1103,10.1314,10.1103,10.1103,908400.0
2004-02-18 15:00:00,14.37,14.4,14.34,14.35,571600.0,10.1174,10.1385,10.0962,10.1033,571600.0
2004-02-18 15:30:00,14.35,14.42,14.32,14.41,917600.0,10.1033,10.1526,10.0822,10.1455,917600.0
2004-02-19 09:30:00,14.44,14.52,14.27,14.3,1268000.0,10.1666,10.223,10.047,10.0681,1268000.0
2004-02-19 10:00:00,14.28,14.35,14.15,14.28,1631200.0,10.054,10.1033,9.9625,10.054,1631200.0
2004-02-19 10:30:00,14.28,14.3,14.21,14.21,290000.0,10.054,10.0681,10.0047,10.0047,290000.0
2004-02-19 11:00:00,14.22,14.25,14.19,14.25,439200.0,10.0117,10.0329,9.9906,10.0329,439200.0
2004-02-19 11:30:00,14.24,14.25,14.21,14.22,213600.0,10.0258,10.0329,10.0047,10.0117,213600.0
2004-02-19 12:00:00,14.22,14.29,14.17,14.28,361200.0,10.0117,10.061,9.9765,10.054,361200.0
2004-02-19 12:30:00,14.29,14.29,14.18,14.18,161600.0,10.061,10.061,9.9836,9.9836,161600.0
2004-02-19 13:00:00,14.19,14.19,14.11,14.12,427600.0,9.9906,9.9906,9.9343,9.9413,427600.0
2004-02-19 13:30:00,14.11,14.16,14.1,14.15,734400.0,9.9343,9.9695,9.9273,9.9625,734400.0
2004-02-19 14:00:00,14.15,14.18,14.13,14.17,460800.0,9.9625,9.9836,9.9484,9.9765,460800.0
2004-02-19 14:30:00,14.17,14.17,14.05,14.07,809200.0,9.9765,9.9765,9.8921,9.9061,809200.0
2004-02-19 15:00:00,14.08,14.13,13.99,14.04,992400.0,9.9132,9.9484,9.8498,9.885,992400.0
2004-02-19 15:30:00,14.04,14.04,13.89,13.9,1639200.0,9.885,9.885,9.7794,9.7864,1639200.0
2004-02-20 09:30:00,13.95,14.04,13.82,13.86,1649600.0,9.8217,9.885,9.7301,9.7583,1649600.0
2004-02-20 10:00:00,13.87,14.06,13.85,13.93,1235200.0,9.7653,9.8991,9.7512,9.8076,1235200.0
2004-02-20 10:30:00,13.93,13.93,13.78,13.78,1160400.0,9.8076,9.8076,9.702,9.702,1160400.0
2004-02-20 11:00:00,13.78,13.84,13.77,13.79,508000.0,9.702,9.7442,9.6949,9.709,508000.0
2004-02-20 11:30:00,13.79,13.9,13.77,13.88,582000.0,9.709,9.7864,9.6949,9.7724,582000.0
2004-02-20 12:00:00,13.88,13.89,13.78,13.79,381200.0,9.7724,9.7794,9.702,9.709,381200.0
2004-02-20 12:30:00,13.79,13.79,13.72,13.72,727600.0,9.709,9.709,9.6597,9.6597,727600.0
2004-02-20 13:00:00,13.72,13.76,13.7,13.75,1073200.0,9.6597,9.6879,9.6456,9.6808,1073200.0
2004-02-20 13:30:00,13.76,13.94,13.75,13.9,484800.0,9.6879,9.8146,9.6808,9.7864,484800.0
2004-02-20 14:00:00,13.9,14.06,13.87,13.95,665200.0,9.7864,9.8991,9.7653,9.8217,665200.0
2004-02-20 14:30:00,13.95,14.13,13.95,14.03,532800.0,9.8217,9.9484,9.8217,9.878,532800.0
2004-02-20 15:00:00,14.03,14.08,13.94,14.05,600800.0,9.878,9.9132,9.8146,9.8921,600800.0
2004-02-20 15:30:00,14.06,14.06,13.91,13.93,808800.0,9.8991,9.8991,9.7935,9.8076,808800.0
2004-02-23 09:30:00,13.86,13.94,13.75,13.82,1089600.0,9.7583,9.8146,9.6808,9.7301,1089600.0
2004-02-23 10:00:00,13.83,13.85,13.72,13.8,781200.0,9.7372,9.7512,9.6597,9.716,781200.0
2004-02-23 10:30:00,13.78,13.87,13.71,13.87,616000.0,9.702,9.7653,9.6527,9.7653,616000.0
2004-02-23 11:00:00,13.8,13.88,13.8,13.85,774400.0,9.716,9.7724,9.716,9.7512,774400.0
2004-02-23 11:30:00,13.84,13.91,13.8,13.8,552000.0,9.7442,9.7935,9.716,9.716,552000.0
2004-02-23 12:00:00,13.8,13.92,13.77,13.9,485200.0,9.716,9.8005,9.6949,9.7864,485200.0
2004-02-23 12:30:00,13.9,13.9,13.85,13.86,157200.0,9.7864,9.7864,9.7512,9.7583,157200.0
2004-02-23 13:00:00,13.86,13.92,13.85,13.89,475200.0,9.7583,9.8005,9.7512,9.7794,475200.0
2004-02-23 13:30:00,13.89,13.91,13.86,13.91,575600.0,9.7794,9.7935,9.7583,9.7935,575600.0
2004-02-23 14:00:00,13.91,13.92,13.72,13.77,809600.0,9.7935,9.8005,9.6597,9.6949,809600.0
2004-02-23 14:30:00,13.77,13.77,13.58,13.6,896000.0,9.6949,9.6949,9.5612,9.5752,896000.0
2004-02-23 15:00:00,13.6,13.73,13.53,13.6,1717600.0,9.5752,9.6668,9.5259,9.5752,1717600.0
2004-02-23 15:30:00,13.59,13.65,13.56,13.59,1624400.0,9.5682,9.6104,9.5471,9.5682,1624400.0
2004-02-24 09:30:00,13.51,13.58,13.31,13.5,2333600.0,9.5119,9.5612,9.3711,9.5048,2333600.0
2004-02-24 10:00:00,13.5,13.54,13.41,13.52,1490000.0,9.5048,9.533,9.4415,9.5189,1490000.0
2004-02-24 10:30:00,13.53,13.55,13.48,13.49,1082800.0,9.5259,9.54,9.4907,9.4978,1082800.0
2004-02-24 11:00:00,13.49,13.57,13.48,13.5,488000.0,9.4978,9.5541,9.4907,9.5048,488000.0
2004-02-24 11:30:00,13.5,13.51,13.45,13.46,360800.0,9.5048,9.5119,9.4696,9.4767,360800.0
2004-02-24 12:00:00,13.47,13.58,13.47,13.55,438400.0,9.4837,9.5612,9.4837,9.54,438400.0
2004-02-24 12:30:00,13.55,13.56,13.49,13.5,320800.0,9.54,9.5471,9.4978,9.5048,320800.0
2004-02-24 13:00:00,13.5,13.59,13.49,13.52,431600.0,9.5048,9.5682,9.4978,9.5189,431600.0
2004-02-24 13:30:00,13.52,13.58,13.5,13.57,542800.0,9.5189,9.5612,9.5048,9.5541,542800.0
2004-02-24 14:00:00,13.57,13.63,13.54,13.56,652000.0,9.5541,9.5964,9.533,9.5471,652000.0
2004-02-24 14:30:00,13.57,13.58,13.51,13.55,502400.0,9.5541,9.5612,9.5119,9.54,502400.0
2004-02-24 15:00:00,13.55,13.57,13.49,13.51,398000.0,9.54,9.5541,9.4978,9.5119,398000.0
2004-02-24 15:30:00,13.51,13.58,13.5,13.54,678400.0,9.5119,9.5612,9.5048,9.533,678400.0
2004-02-25 09:30:00,13.53,13.79,13.46,13.78,990800.0,9.5259,9.709,9.4767,9.702,990800.0
2004-02-25 10:00:00,13.78,13.87,13.76,13.81,623600.0,9.702,9.7653,9.6879,9.7231,623600.0
2004-02-25 10:30:00,13.8,13.81,13.7,13.72,456800.0,9.716,9.7231,9.6456,9.6597,456800.0
2004-02-25 11:00:00,13.73,13.77,13.58,13.58,737200.0,9.6668,9.6949,9.5612,9.5612,737200.0
2004-02-25 11:30:00,13.58,13.71,13.56,13.63,762000.0,9.5612,9.6527,9.5471,9.5964,762000.0
2004-02-25 12:00:00,13.62,13.64,13.58,13.64,458000.0,9.5893,9.6034,9.5612,9.6034,458000.0
2004-02-25 12:30:00,13.63,13.74,13.62,13.73,300000.0,9.5964,9.6738,9.5893,9.6668,300000.0
2004-02-25 13:00:00,13.73,13.73,13.67,13.68,1153600.0,9.6668,9.6668,9.6245,9.6316,1153600.0
2004-02-25 13:30:00,13.67,13.77,13.67,13.77,298800.0,9.6245,9.6949,9.6245,9.6949,298800.0
2004-02-25 14:00:00,13.77,13.77,13.71,13.73,285600.0,9.6949,9.6949,9.6527,9.6668,285600.0
2004-02-25 14:30:00,13.73,13.79,13.71,13.72,220000.0,9.6668,9.709,9.6527,9.6597,220000.0
2004-02-25 15:00:00,13.72,13.79,13.72,13.72,1042000.0,9.6597,9.709,9.6597,9.6597,1042000.0
2004-02-25 15:30:00,13.72,13.72,13.65,13.7,1153600.0,9.6597,9.6597,9.6104,9.6456,1153600.0
2004-02-26 09:30:00,13.65,13.69,13.55,13.63,993200.0,9.6104,9.6386,9.54,9.5964,993200.0
2004-02-26 10:00:00,13.63,13.66,13.59,13.61,1280800.0,9.5964,9.6175,9.5682,9.5823,1280800.0
2004-02-26 10:30:00,13.61,13.65,13.6,13.61,1291600.0,9.5823,9.6104,9.5752,9.5823,1291600.0
2004-02-26 11:00:00,13.63,13.64,13.58,13.61,642400.0,9.5964,9.6034,9.5612,9.5823,642400.0
2004-02-26 11:30:00,13.61,13.64,13.61,13.61,552400.0,9.5823,9.6034,9.5823,9.5823,552400.0
2004-02-26 12:00:00,13.62,13.65,13.6,13.65,507200.0,9.5893,9.6104,9.5752,9.6104,507200.0
2004-02-26 12:30:00,13.65,13.79,13.64,13.74,839600.0,9.6104,9.709,9.6034,9.6738,839600.0
2004-02-26 13:00:00,13.75,13.76,13.71,13.74,278800.0,9.6808,9.6879,9.6527,9.6738,278800.0
2004-02-26 13:30:00,13.74,13.76,13.7,13.7,248800.0,9.6738,9.6879,9.6456,9.6456,248800.0
2004-02-26 14:00:00,13.7,13.73,13.67,13.67,314000.0,9.6456,9.6668,9.6245,9.6245,314000.0
2004-02-26 14:30:00,13.67,13.7,13.63,13.67,457600.0,9.6245,9.6456,9.5964,9.6245,457600.0
2004-02-26 15:00:00,13.67,13.67,13.59,13.66,889200.0,9.6245,9.6245,9.5682,9.6175,889200.0
2004-02-26 15:30:00,13.66,13.74,13.63,13.65,1986400.0,9.6175,9.6738,9.5964,9.6104,1986400.0
2004-02-27 09:30:00,13.71,13.74,13.59,13.74,1937600.0,9.6527,9.6738,9.5682,9.6738,1937600.0
2004-02-27 10:00:00,13.74,13.82,13.74,13.74,1211600.0,9.6738,9.7301,9.6738,9.6738,1211600.0
2004-02-27 10:30:00,13.74,13.76,13.69,13.71,824400.0,9.6738,9.6879,9.6386,9.6527,824400.0
2004-02-27 11:00:00,13.71,13.72,13.64,13.66,470000.0,9.6527,9.6597,9.6034,9.6175,470000.0
2004-02-27 11:30:00,13.67,13.68,13.51,13.53,1134400.0,9.6245,9.6316,9.5119,9.5259,1134400.0
2004-02-27 12:00:00,13.53,13.61,13.53,13.57,552800.0,9.5259,9.5823,9.5259,9.5541,552800.0
2004-02-27 12:30:00,13.56,13.6,13.56,13.58,380800.0,9.5471,9.5752,9.5471,9.5612,380800.0
2004-02-27 13:00:00,13.58,13.6,13.57,13.58,291200.0,9.5612,9.5752,9.5541,9.5612,291200.0
2004-02-27 13:30:00,13.58,13.59,13.56,13.56,1080400.0,9.5612,9.5682,9.5471,9.5471,1080400.0
2004-02-27 14:00:00,13.56,13.56,13.54,13.55,646000.0,9.5471,9.5471,9.533,9.54,646000.0
2004-02-27 14:30:00,13.55,13.59,13.55,13.58,443600.0,9.54,9.5682,9.54,9.5612,443600.0
2004-02-27 15:00:00,13.58,13.62,13.54,13.61,1028000.0,9.5612,9.5893,9.533,9.5823,1028000.0
2004-02-27 15:30:00,13.62,13.63,13.51,13.61,1234400.0,9.5893,9.5964,9.5119,9.5823,1234400.0
2004-03-01 09:30:00,13.62,14.03,13.5,13.54,1176800.0,9.5893,9.878,9.5048,9.533,1176800.0
2004-03-01 10:00:00,13.54,13.6,13.51,13.51,600800.0,9.533,9.5752,9.5119,9.5119,600800.0
2004-03-01 10:30:00,13.51,13.6,13.45,13.45,557200.0,9.5119,9.5752,9.4696,9.4696,557200.0
2004-03-01 11:00:00,13.49,13.49,13.33,13.4,1141600.0,9.4978,9.4978,9.3851,9.4344,1141600.0
2004-03-01 11:30:00,13.41,13.46,13.34,13.45,371200.0,9.4415,9.4767,9.3922,9.4696,371200.0
2004-03-01 12:00:00,13.45,13.61,13.45,13.53,1198800.0,9.4696,9.5823,9.4696,9.5259,1198800.0
2004-03-01 12:30:00,13.54,13.56,13.38,13.53,422800.0,9.533,9.5471,9.4203,9.5259,422800.0
2004-03-01 13:00:00,13.53,13.66,13.53,13.66,779600.0,9.5259,9.6175,9.5259,9.6175,779600.0
2004-03-01 13:30:00,13.67,13.69,13.61,13.65,400000.0,9.6245,9.6386,9.5823,9.6104,400000.0
2004-03-01 14:00:00,13.65,13.68,13.63,13.68,1012000.0,9.6104,9.6316,9.5964,9.6316,1012000.0
2004-03-01 14:30:00,13.68,13.69,13.63,13.66,1106000.0,9.6316,9.6386,9.5964,9.6175,1106000.0
2004-03-01 15:00:00,13.67,13.76,13.66,13.68,864800.0,9.6245,9.6879,9.6175,9.6316,864800.0
2004-03-01 15:30:00,13.7,13.79,13.68,13.7,1188800.0,9.6456,9.709,9.6316,9.6456,1188800.0
2004-03-02 09:30:00,13.73,14.0,13.71,14.0,1260000.0,9.6668,9.8569,9.6527,9.8569,1260000.0
2004-03-02 10:00:00,14.0,14.05,13.95,13.97,1167600.0,9.8569,9.8921,9.8217,9.8357,1167600.0
2004-03-02 10:30:00,13.97,13.97,13.81,13.94,847600.0,9.8357,9.8357,9.7231,9.8146,847600.0
2004-03-02 11:00:00,13.94,13.95,13.85,13.89,473600.0,9.8146,9.8217,9.7512,9.7794,473600.0
2004-03-02 11:30:00,13.89,13.94,13.84,13.93,410400.0,9.7794,9.8146,9.7442,9.8076,410400.0
2004-03-02 12:00:00,13.92,13.95,13.86,13.9,1180800.0,9.8005,9.8217,9.7583,9.7864,1180800.0
2004-03-02 12:30:00,13.88,13.89,13.67,13.77,1188800.0,9.7724,9.7794,9.6245,9.6949,1188800.0
2004-03-02 13:00:00,13.77,13.84,13.75,13.81,638000.0,9.6949,9.7442,9.6808,9.7231,638000.0
2004-03-02 13:30:00,13.81,13.82,13.71,13.71,642000.0,9.7231,9.7301,9.6527,9.6527,642000.0
2004-03-02 14:00:00,13.72,13.76,13.72,13.76,560000.0,9.6597,9.6879,9.6597,9.6879,560000.0
2004-03-02 14:30:00,13.76,13.77,13.63,13.67,999200.0,9.6879,9.6949,9.5964,9.6245,999200.0
2004-03-02 15:00:00,13.67,13.75,13.64,13.75,933200.0,9.6245,9.6808,9.6034,9.6808,933200.0
2004-03-02 15:30:00,13.75,13.78,13.6,13.6,1824800.0,9.6808,9.702,9.5752,9.5752,1824800.0
2004-03-03 09:30:00,13.6,13.7,13.57,13.7,900000.0,9.5752,9.6456,9.5541,9.6456,900000.0
2004-03-03 10:00:00,13.69,13.72,13.56,13.62,680400.0,9.6386,9.6597,9.5471,9.5893,680400.0
2004-03-03 10:30:00,13.62,13.63,13.55,13.58,643600.0,9.5893,9.5964,9.54,9.5612,643600.0
2004-03-03 11:00:00,13.59,13.8,13.56,13.78,917600.0,9.5682,9.716,9.5471,9.702,917600.0
2004-03-03 11:30:00,13.78,13.87,13.71,13.85,525600.0,9.702,9.7653,9.6527,9.7512,525600.0
2004-03-03 12:00:00,13.85,13.93,13.84,13.9,564800.0,9.7512,9.8076,9.7442,9.7864,564800.0
2004-03-03 12:30:00,13.91,13.94,13.85,13.92,428400.0,9.7935,9.8146,9.7512,9.8005,428400.0
2004-03-03 13:00:00,13.92,13.95,13.88,13.94,1097200.0,9.8005,9.8217,9.7724,9.8146,1097200.0
2004-03-03 13:30:00,13.94,14.06,13.94,14.06,733200.0,9.8146,9.8991,9.8146,9.8991,733200.0
2004-03-03 14:00:00,14.06,14.08,13.94,13.94,1309200.0,9.8991,9.9132,9.8146,9.8146,1309200.0
2004-03-03 14:30:00,13.93,13.98,13.9,13.92,385200.0,9.8076,9.8428,9.7864,9.8005,385200.0
2004-03-03 15:00:00,13.91,13.97,13.9,13.91,376000.0,9.7935,9.8357,9.7864,9.7935,376000.0
2004-03-03 15:30:00,13.91,13.97,13.85,13.89,1186000.0,9.7935,9.8357,9.7512,9.7794,1186000.0
2004-03-04 09:30:00,13.83,13.94,13.82,13.83,813200.0,9.7372,9.8146,9.7301,9.7372,813200.0
2004-03-04 10:00:00,13.82,13.88,13.73,13.77,418400.0,9.7301,9.7724,9.6668,9.6949,418400.0
2004-03-04 10:30:00,13.78,13.85,13.76,13.8,384000.0,9.702,9.7512,9.6879,9.716,384000.0
2004-03-04 11:00:00,13.79,13.88,13.78,13.86,240800.0,9.709,9.7724,9.702,9.7583,240800.0
2004-03-04 11:30:00,13.85,13.99,13.85,13.98,394400.0,9.7512,9.8498,9.7512,9.8428,394400.0
2004-03-04 12:00:00,13.98,13.99,13.95,13.96,474400.0,9.8428,9.8498,9.8217,9.8287,474400.0
2004-03-04 12:30:00,13.96,14.07,13.95,14.07,408400.0,9.8287,9.9061,9.8217,9.9061,408400.0
2004-03-04 13:00:00,14.06,14.12,14.03,14.03,677200.0,9.8991,9.9413,9.878,9.878,677200.0
2004-03-04 13:30:00,14.02,14.05,13.92,13.93,818800.0,9.8709,9.8921,9.8005,9.8076,818800.0
2004-03-04 14:00:00,13.93,13.97,13.87,13.89,600800.0,9.8076,9.8357,9.7653,9.7794,600800.0
2004-03-04 14:30:00,13.89,13.95,13.86,13.87,535200.0,9.7794,9.8217,9.7583,9.7653,535200.0
2004-03-04 15:00:00,13.87,13.94,13.85,13.94,481600.0,9.7653,9.8146,9.7512,9.8146,481600.0
2004-03-04 15:30:00,13.94,13.95,13.88,13.91,612000.0,9.8146,9.8217,9.7724,9.7935,612000.0
2004-03-05 09:30:00,13.81,14.14,13.8,14.13,1917600.0,9.7231,9.9554,9.716,9.9484,1917600.0
2004-03-05 10:00:00,14.13,14.31,14.12,14.26,1288800.0,9.9484,10.0751,9.9413,10.0399,1288800.0
2004-03-05 10:30:00,14.26,14.38,14.18,14.23,1337600.0,10.0399,10.1244,9.9836,10.0188,1337600.0
2004-03-05 11:00:00,14.23,14.26,14.05,14.08,974000.0,10.0188,10.0399,9.8921,9.9132,974000.0
2004-03-05 11:30:00,14.08,14.22,14.07,14.2,448800.0,9.9132,10.0117,9.9061,9.9977,448800.0
2004-03-05 12:00:00,14.2,14.25,14.19,14.23,204800.0,9.9977,10.0329,9.9906,10.0188,204800.0
2004-03-05 12:30:00,14.24,14.29,14.22,14.28,411200.0,10.0258,10.061,10.0117,10.054,411200.0
2004-03-05 13:00:00,14.28,14.32,14.27,14.29,588800.0,10.054,10.0822,10.047,10.061,588800.0
2004-03-05 13:30:00,14.29,14.29,14.21,14.29,282400.0,10.061,10.061,10.0047,10.061,282400.0
2004-03-05 14:00:00,14.3,14.35,14.28,14.34,325200.0,10.0681,10.1033,10.054,10.0962,325200.0
2004-03-05 14:30:00,14.34,14.42,14.28,14.36,788800.0,10.0962,10.1526,10.054,10.1103,788800.0
2004-03-05 15:00:00,14.36,14.38,14.34,14.36,765600.0,10.1103,10.1244,10.0962,10.1103,765600.0
2004-03-05 15:30:00,14.36,14.39,14.29,14.35,1328400.0,10.1103,10.1314,10.061,10.1033,1328400.0
2004-03-08 09:30:00,14.29,14.38,14.23,14.28,1120000.0,10.061,10.1244,10.0188,10.054,1120000.0
2004-03-08 10:00:00,14.29,14.34,14.21,14.24,678800.0,10.061,10.0962,10.0047,10.0258,678800.0
2004-03-08 10:30:00,14.26,14.33,14.25,14.31,516400.0,10.0399,10.0892,10.0329,10.0751,516400.0
2004-03-08 11:00:00,14.31,14.37,14.3,14.31,383200.0,10.0751,10.1174,10.0681,10.0751,383200.0
2004-03-08 11:30:00,14.31,14.31,14.22,14.24,376800.0,10.0751,10.0751,10.0117,10.0258,376800.0
2004-03-08 12:00:00,14.24,14.24,14.21,14.22,321200.0,10.0258,10.0258,10.0047,10.0117,321200.0
2004-03-08 12:30:00,14.22,14.22,14.06,14.13,816000.0,10.0117,10.0117,9.8991,9.9484,816000.0
2004-03-08 13:00:00,14.13,14.2,14.08,14.08,318800.0,9.9484,9.9977,9.9132,9.9132,318800.0
2004-03-08 13:30:00,14.08,14.12,13.89,13.89,648000.0,9.9132,9.9413,9.7794,9.7794,648000.0
2004-03-08 14:00:00,13.9,14.04,13.88,13.91,688800.0,9.7864,9.885,9.7724,9.7935,688800.0
2004-03-08 14:30:00,13.89,14.02,13.89,14.0,714400.0,9.7794,9.8709,9.7794,9.8569,714400.0
2004-03-08 15:00:00,14.0,14.03,13.93,14.02,448000.0,9.8569,9.878,9.8076,9.8709,448000.0
2004-03-08 15:30:00,14.02,14.04,13.93,14.0,843200.0,9.8709,9.885,9.8076,9.8569,843200.0
2004-03-09 09:30:00,14.12,14.31,14.03,14.2,2456400.0,9.9413,10.0751,9.878,9.9977,2456400.0
2004-03-09 10:00:00,14.2,14.2,13.99,14.09,1344800.0,9.9977,9.9977,9.8498,9.9202,1344800.0
2004-03-09 10:30:00,14.09,14.19,13.92,14.0,970000.0,9.9202,9.9906,9.8005,9.8569,970000.0
2004-03-09 11:00:00,14.0,14.17,13.97,14.13,885200.0,9.8569,9.9765,9.8357,9.9484,885200.0
2004-03-09 11:30:00,14.13,14.17,14.05,14.05,1010800.0,9.9484,9.9765,9.8921,9.8921,1010800.0
2004-03-09 12:00:00,14.05,14.11,14.03,14.06,650000.0,9.8921,9.9343,9.878,9.8991,650000.0
2004-03-09 12:30:00,14.06,14.08,14.02,14.03,459200.0,9.8991,9.9132,9.8709,9.878,459200.0
2004-03-09 13:00:00,14.03,14.03,13.96,14.03,642000.0,9.878,9.878,9.8287,9.878,642000.0
2004-03-09 13:30:00,14.03,14.04,13.98,14.0,368800.0,9.878,9.885,9.8428,9.8569,368800.0
2004-03-09 14:00:00,14.01,14.07,14.0,14.01,403600.0,9.8639,9.9061,9.8569,9.8639,403600.0
2004-03-09 14:30:00,14.02,14.07,14.01,14.03,784800.0,9.8709,9.9061,9.8639,9.878,784800.0
2004-03-09 15:00:00,14.03,14.05,13.92,14.01,904800.0,9.878,9.8921,9.8005,9.8639,904800.0
2004-03-09 15:30:00,14.01,14.15,13.97,14.12,1583600.0,9.8639,9.9625,9.8357,9.9413,1583600.0
2004-03-10 09:30:00,14.12,14.33,14.08,14.26,2382800.0,9.9413,10.0892,9.9132,10.0399,2382800.0
2004-03-10 10:00:00,14.26,14.36,14.26,14.34,1393200.0,10.0399,10.1103,10.0399,10.0962,1393200.0
2004-03-10 10:30:00,14.34,14.37,14.28,14.3,820800.0,10.0962,10.1174,10.054,10.0681,820800.0
2004-03-10 11:00:00,14.29,14.34,14.28,14.3,402400.0,10.061,10.0962,10.054,10.0681,402400.0
2004-03-10 11:30:00,14.3,14.3,14.22,14.24,702000.0,10.0681,10.0681,10.0117,10.0258,702000.0
2004-03-10 12:00:00,14.25,14.27,14.24,14.25,225600.0,10.0329,10.047,10.0258,10.0329,225600.0
2004-03-10 12:30:00,14.26,14.29,14.24,14.29,374400.0,10.0399,10.061,10.0258,10.061,374400.0
2004-03-10 13:00:00,14.29,14.3,14.23,14.24,646800.0,10.061,10.0681,10.0188,10.0258,646800.0
2004-03-10 13:30:00,14.24,14.26,14.16,14.25,789600.0,10.0258,10.0399,9.9695,10.0329,789600.0
2004-03-10 14:00:00,14.25,14.3,14.2,14.22,1009600.0,10.0329,10.0681,9.9977,10.0117,1009600.0
2004-03-10 14:30:00,14.22,14.26,14.2,14.22,1432000.0,10.0117,10.0399,9.9977,10.0117,1432000.0
2004-03-10 15:00:00,14.22,14.23,13.98,14.0,1107600.0,10.0117,10.0188,9.8428,9.8569,1107600.0
2004-03-10 15:30:00,14.0,14.08,13.96,14.05,2241200.0,9.8569,9.9132,9.8287,9.8921,2241200.0
2004-03-11 09:30:00,14.0,14.13,13.89,14.1,2220400.0,9.8569,9.9484,9.7794,9.9273,2220400.0
2004-03-11 10:00:00,14.1,14.27,14.07,14.26,1098800.0,9.9273,10.047,9.9061,10.0399,1098800.0
2004-03-11 10:30:00,14.26,14.26,14.18,14.19,964800.0,10.0399,10.0399,9.9836,9.9906,964800.0
2004-03-11 11:00:00,14.19,14.24,14.16,14.24,516000.0,9.9906,10.0258,9.9695,10.0258,516000.0
2004-03-11 11:30:00,14.24,14.26,14.19,14.2,457200.0,10.0258,10.0399,9.9906,9.9977,457200.0
2004-03-11 12:00:00,14.2,14.27,14.18,14.25,268800.0,9.9977,10.047,9.9836,10.0329,268800.0
2004-03-11 12:30:00,14.26,14.31,14.23,14.3,368800.0,10.0399,10.0751,10.0188,10.0681,368800.0
2004-03-11 13:00:00,14.3,14.31,14.27,14.3,1705200.0,10.0681,10.0751,10.047,10.0681,1705200.0
2004-03-11 13:30:00,14.3,14.33,14.26,14.27,394000.0,10.0681,10.0892,10.0399,10.047,394000.0
2004-03-11 14:00:00,14.27,14.3,14.2,14.25,651600.0,10.047,10.0681,9.9977,10.0329,651600.0
2004-03-11 14:30:00,14.28,14.29,14.19,14.24,440400.0,10.054,10.061,9.9906,10.0258,440400.0
2004-03-11 15:00:00,14.23,14.25,14.13,14.15,775600.0,10.0188,10.0329,9.9484,9.9625,775600.0
2004-03-11 15:30:00,14.15,14.18,13.97,13.99,1506800.0,9.9625,9.9836,9.8357,9.8498,1506800.0
2004-03-12 09:30:00,14.08,14.3,13.97,14.22,1213200.0,9.9132,10.0681,9.8357,10.0117,1213200.0
2004-03-12 10:00:00,14.22,14.3,14.08,14.15,918800.0,10.0117,10.0681,9.9132,9.9625,918800.0
2004-03-12 10:30:00,14.15,14.28,14.1,14.27,602000.0,9.9625,10.054,9.9273,10.047,602000.0
2004-03-12 11:00:00,14.27,14.31,14.23,14.31,1222000.0,10.047,10.0751,10.0188,10.0751,1222000.0
2004-03-12 11:30:00,14.31,14.44,14.3,14.44,850400.0,10.0751,10.1666,10.0681,10.1666,850400.0
2004-03-12 12:00:00,14.44,14.45,14.37,14.37,835200.0,10.1666,10.1737,10.1174,10.1174,835200.0
2004-03-12 12:30:00,14.37,14.38,14.31,14.32,546800.0,10.1174,10.1244,10.0751,10.0822,546800.0
2004-03-12 13:00:00,14.31,14.37,14.3,14.35,224800.0,10.0751,10.1174,10.0681,10.1033,224800.0
2004-03-12 13:30:00,14.35,14.38,14.3,14.3,179200.0,10.1033,10.1244,10.0681,10.0681,179200.0
2004-03-12 14:00:00,14.3,14.32,14.29,14.31,328800.0,10.0681,10.0822,10.061,10.0751,328800.0
2004-03-12 14:30:00,14.31,14.36,14.06,14.3,536400.0,10.0751,10.1103,9.8991,10.0681,536400.0
2004-03-12 15:00:00,14.3,14.36,14.25,14.35,394400.0,10.0681,10.1103,10.0329,10.1033,394400.0
2004-03-12 15:30:00,14.35,14.39,14.32,14.38,867600.0,10.1033,10.1314,10.0822,10.1244,867600.0
2004-03-15 09:30:00,14.33,14.4,14.1,14.1,1361200.0,10.0892,10.1385,9.9273,9.9273,1361200.0
2004-03-15 10:00:00,14.1,14.28,14.06,14.25,1375600.0,9.9273,10.054,9.8991,10.0329,1375600.0
2004-03-15 10:30:00,14.25,14.29,14.21,14.26,814400.0,10.0329,10.061,10.0047,10.0399,814400.0
2004-03-15 11:00:00,14.26,14.28,14.19,14.24,724000.0,10.0399,10.054,9.9906,10.0258,724000.0
2004-03-15 11:30:00,14.24,14.25,14.14,14.2,357600.0,10.0258,10.0329,9.9554,9.9977,357600.0
2004-03-15 12:00:00,14.2,14.24,14.14,14.14,483200.0,9.9977,10.0258,9.9554,9.9554,483200.0
2004-03-15 12:30:00,14.14,14.25,14.11,14.21,714000.0,9.9554,10.0329,9.9343,10.0047,714000.0
2004-03-15 13:00:00,14.21,14.21,14.08,14.13,707600.0,10.0047,10.0047,9.9132,9.9484,707600.0
2004-03-15 13:30:00,14.13,14.22,14.1,14.22,558800.0,9.9484,10.0117,9.9273,10.0117,558800.0
2004-03-15 14:00:00,14.22,14.26,14.14,14.17,328800.0,10.0117,10.0399,9.9554,9.9765,328800.0
2004-03-15 14:30:00,14.17,14.22,14.12,14.15,307200.0,9.9765,10.0117,9.9413,9.9625,307200.0
2004-03-15 15:00:00,14.15,14.21,14.14,14.15,304000.0,9.9625,10.0047,9.9554,9.9625,304000.0
2004-03-15 15:30:00,14.15,14.16,14.08,14.08,814000.0,9.9625,9.9695,9.9132,9.9132,814000.0
2004-03-16 09:30:00,14.15,14.26,14.11,14.19,582800.0,9.9625,10.0399,9.9343,9.9906,582800.0
2004-03-16 10:00:00,14.18,14.22,14.11,14.13,622400.0,9.9836,10.0117,9.9343,9.9484,622400.0
2004-03-16 10:30:00,14.13,14.13,14.02,14.02,770000.0,9.9484,9.9484,9.8709,9.8709,770000.0
2004-03-16 11:00:00,14.03,14.03,13.9,13.92,730000.0,9.878,9.878,9.7864,9.8005,730000.0
2004-03-16 11:30:00,13.92,13.93,13.88,13.93,563600.0,9.8005,9.8076,9.7724,9.8076,563600.0
2004-03-16 12:00:00,13.93,13.95,13.88,13.88,1108400.0,9.8076,9.8217,9.7724,9.7724,1108400.0
2004-03-16 12:30:00,13.88,13.88,13.7,13.71,1107200.0,9.7724,9.7724,9.6456,9.6527,1107200.0
2004-03-16 13:00:00,13.7,13.79,13.62,13.77,1416800.0,9.6456,9.709,9.5893,9.6949,1416800.0
2004-03-16 13:30:00,13.77,14.08,13.76,13.81,566400.0,9.6949,9.9132,9.6879,9.7231,566400.0
2004-03-16 14:00:00,13.81,13.93,13.8,13.84,974400.0,9.7231,9.8076,9.716,9.7442,974400.0
2004-03-16 14:30:00,13.83,13.87,13.66,13.66,1360800.0,9.7372,9.7653,9.6175,9.6175,1360800.0
2004-03-16 15:00:00,13.66,13.87,13.58,13.67,2130000.0,9.6175,9.7653,9.5612,9.6245,2130000.0
2004-03-16 15:30:00,13.67,13.94,13.67,13.83,2245600.0,9.6245,9.8146,9.6245,9.7372,2245600.0
2004-03-17 09:30:00,13.99,14.0,13.88,13.96,1546800.0,9.8498,9.8569,9.7724,9.8287,1546800.0
2004-03-17 10:00:00,13.96,14.12,13.94,13.97,1044000.0,9.8287,9.9413,9.8146,9.8357,1044000.0
2004-03-17 10:30:00,13.98,13.99,13.9,13.99,631600.0,9.8428,9.8498,9.7864,9.8498,631600.0
2004-03-17 11:00:00,13.99,14.05,13.97,14.04,610400.0,9.8498,9.8921,9.8357,9.885,610400.0
2004-03-17 11:30:00,14.04,14.05,13.99,14.05,364800.0,9.885,9.8921,9.8498,9.8921,364800.0
2004-03-17 12:00:00,14.05,14.05,13.99,14.0,276000.0,9.8921,9.8921,9.8498,9.8569,276000.0
2004-03-17 12:30:00,14.0,14.04,13.99,14.03,249600.0,9.8569,9.885,9.8498,9.878,249600.0
2004-03-17 13:00:00,14.03,14.05,14.01,14.05,307200.0,9.878,9.8921,9.8639,9.8921,307200.0
2004-03-17 13:30:00,14.05,14.1,14.04,14.06,342400.0,9.8921,9.9273,9.885,9.8991,342400.0
2004-03-17 14:00:00,14.05,14.11,14.04,14.09,404000.0,9.8921,9.9343,9.885,9.9202,404000.0
2004-03-17 14:30:00,14.09,14.12,14.03,14.05,403200.0,9.9202,9.9413,9.878,9.8921,403200.0
2004-03-17 15:00:00,14.05,14.09,14.04,14.06,454400.0,9.8921,9.9202,9.885,9.8991,454400.0
2004-03-17 15:30:00,14.06,14.15,14.01,14.08,1251600.0,9.8991,9.9625,9.8639,9.9132,1251600.0
2004-03-18 09:30:00,14.02,14.11,13.97,14.06,477200.0,9.8709,9.9343,9.8357,9.8991,477200.0
2004-03-18 10:00:00,14.1,14.1,13.89,14.0,703600.0,9.9273,9.9273,9.7794,9.8569,703600.0
2004-03-18 10:30:00,14.0,14.0,13.85,13.94,484000.0,9.8569,9.8569,9.7512,9.8146,484000.0
2004-03-18 11:00:00,13.94,13.94,13.88,13.91,296000.0,9.8146,9.8146,9.7724,9.7935,296000.0
2004-03-18 11:30:00,13.91,13.98,13.9,13.96,155600.0,9.7935,9.8428,9.7864,9.8287,155600.0
2004-03-18 12:00:00,13.97,13.97,13.9,13.9,430000.0,9.8357,9.8357,9.7864,9.7864,430000.0
2004-03-18 12:30:00,13.9,14.06,13.9,14.04,379600.0,9.7864,9.8991,9.7864,9.885,379600.0
2004-03-18 13:00:00,14.04,14.17,13.97,14.07,869600.0,9.885,9.9765,9.8357,9.9061,869600.0
2004-03-18 13:30:00,14.09,14.12,14.03,14.09,332800.0,9.9202,9.9413,9.878,9.9202,332800.0
2004-03-18 14:00:00,14.11,14.16,14.03,14.06,231600.0,9.9343,9.9695,9.878,9.8991,231600.0
2004-03-18 14:30:00,14.06,14.13,14.06,14.11,182800.0,9.8991,9.9484,9.8991,9.9343,182800.0
2004-03-18 15:00:00,14.11,14.28,14.09,14.27,711200.0,9.9343,10.054,9.9202,10.047,711200.0
2004-03-18 15:30:00,14.27,14.3,14.13,14.17,941200.0,10.047,10.0681,9.9484,9.9765,941200.0
2004-03-19 09:30:00,14.14,14.29,13.9,13.95,1351600.0,9.9554,10.061,9.7864,9.8217,1351600.0
2004-03-19 10:00:00,13.95,14.2,13.89,14.01,815200.0,9.8217,9.9977,9.7794,9.8639,815200.0
2004-03-19 10:30:00,14.0,14.07,13.96,14.03,662400.0,9.8569,9.9061,9.8287,9.878,662400.0
2004-03-19 11:00:00,14.03,14.04,13.98,14.01,820000.0,9.878,9.885,9.8428,9.8639,820000.0
2004-03-19 11:30:00,14.0,14.02,13.95,13.95,445600.0,9.8569,9.8709,9.8217,9.8217,445600.0
2004-03-19 12:00:00,13.95,14.0,13.91,13.91,262400.0,9.8217,9.8569,9.7935,9.7935,262400.0
2004-03-19 12:30:00,13.91,13.94,13.89,13.93,334400.0,9.7935,9.8146,9.7794,9.8076,334400.0
2004-03-19 13:00:00,13.93,14.0,13.92,14.0,628000.0,9.8076,9.8569,9.8005,9.8569,628000.0
2004-03-19 13:30:00,14.0,14.03,13.97,14.03,485600.0,9.8569,9.878,9.8357,9.878,485600.0
2004-03-19 14:00:00,14.03,14.03,13.98,13.99,178800.0,9.878,9.878,9.8428,9.8498,178800.0
2004-03-19 14:30:00,13.99,13.99,13.91,13.92,378000.0,9.8498,9.8498,9.7935,9.8005,378000.0
2004-03-19 15:00:00,13.92,13.96,13.88,13.96,655600.0,9.8005,9.8287,9.7724,9.8287,655600.0
2004-03-19 15:30:00,13.95,13.96,13.81,13.82,942400.0,9.8217,9.8287,9.7231,9.7301,942400.0
2004-03-22 09:30:00,13.68,13.69,13.6,13.63,1050000.0,9.6316,9.6386,9.5752,9.5964,1050000.0
2004-03-22 10:00:00,13.63,13.66,13.52,13.54,747200.0,9.5964,9.6175,9.5189,9.533,747200.0
2004-03-22 10:30:00,13.54,13.63,13.48,13.58,786400.0,9.533,9.5964,9.4907,9.5612,786400.0
2004-03-22 11:00:00,13.58,13.68,13.57,13.64,854000.0,9.5612,9.6316,9.5541,9.6034,854000.0
2004-03-22 11:30:00,13.64,13.69,13.61,13.67,2425200.0,9.6034,9.6386,9.5823,9.6245,2425200.0
2004-03-22 12:00:00,13.66,13.67,13.54,13.54,383600.0,9.6175,9.6245,9.533,9.533,383600.0
2004-03-22 12:30:00,13.54,13.61,13.53,13.56,394800.0,9.533,9.5823,9.5259,9.5471,394800.0
2004-03-22 13:00:00,13.57,13.6,13.54,13.56,314000.0,9.5541,9.5752,9.533,9.5471,314000.0
2004-03-22 13:30:00,13.56,13.61,13.54,13.56,297200.0,9.5471,9.5823,9.533,9.5471,297200.0
2004-03-22 14:00:00,13.56,13.56,13.44,13.47,810000.0,9.5471,9.5471,9.4626,9.4837,810000.0
2004-03-22 14:30:00,13.48,13.5,13.33,13.34,788800.0,9.4907,9.5048,9.3851,9.3922,788800.0
2004-03-22 15:00:00,13.36,13.42,13.3,13.34,848000.0,9.4063,9.4485,9.364,9.3922,848000.0
2004-03-22 15:30:00,13.34,13.47,13.34,13.36,1152000.0,9.3922,9.4837,9.3922,9.4063,1152000.0
2004-03-23 09:30:00,13.5,13.5,13.35,13.46,1255200.0,9.5048,9.5048,9.3992,9.4767,1255200.0
2004-03-23 10:00:00,13.46,13.47,13.35,13.43,806400.0,9.4767,9.4837,9.3992,9.4555,806400.0
2004-03-23 10:30:00,13.42,13.42,13.25,13.36,958400.0,9.4485,9.4485,9.3288,9.4063,958400.0
2004-03-23 11:00:00,13.36,13.37,13.12,13.16,756800.0,9.4063,9.4133,9.2373,9.2654,756800.0
2004-03-23 11:30:00,13.16,13.17,13.02,13.1,1202400.0,9.2654,9.2725,9.1669,9.2232,1202400.0
2004-03-23 12:00:00,13.09,13.12,12.93,12.97,1282000.0,9.2162,9.2373,9.1035,9.1317,1282000.0
2004-03-23 12:30:00,12.97,13.0,12.92,12.99,739200.0,9.1317,9.1528,9.0965,9.1458,739200.0
2004-03-23 13:00:00,12.99,13.04,12.97,13.01,947600.0,9.1458,9.181,9.1317,9.1598,947600.0
2004-03-23 13:30:00,13.01,13.1,12.99,13.04,859600.0,9.1598,9.2232,9.1458,9.181,859600.0
2004-03-23 14:00:00,13.03,13.07,13.01,13.06,644800.0,9.1739,9.2021,9.1598,9.195,644800.0
2004-03-23 14:30:00,13.06,13.12,13.02,13.11,831200.0,9.195,9.2373,9.1669,9.2302,831200.0
2004-03-23 15:00:00,13.1,13.15,13.07,13.1,516400.0,9.2232,9.2584,9.2021,9.2232,516400.0
2004-03-23 15:30:00,13.1,13.13,12.96,13.02,1877200.0,9.2232,9.2443,9.1246,9.1669,1877200.0
2004-03-24 10:00:00,13.17,13.19,13.09,13.1,725200.0,9.2725,9.2866,9.2162,9.2232,725200.0
2004-03-24 10:30:00,13.11,13.21,13.08,13.09,1350800.0,9.2302,9.3006,9.2091,9.2162,1350800.0
2004-03-24 11:00:00,13.1,13.1,12.9,13.04,1496800.0,9.2232,9.2232,9.0824,9.181,1496800.0
2004-03-24 11:30:00,13.04,13.06,12.96,13.02,924000.0,9.181,9.195,9.1246,9.1669,924000.0
2004-03-24 12:00:00,13.02,13.05,12.96,13.05,493200.0,9.1669,9.188,9.1246,9.188,493200.0
2004-03-24 12:30:00,13.05,13.1,13.0,13.0,580800.0,9.188,9.2232,9.1528,9.1528,580800.0
2004-03-24 13:00:00,13.0,13.1,12.98,13.05,884800.0,9.1528,9.2232,9.1387,9.188,884800.0
2004-03-24 13:30:00,13.04,13.05,12.97,12.97,572400.0,9.181,9.188,9.1317,9.1317,572400.0
2004-03-24 14:00:00,12.97,13.0,12.94,12.96,1129200.0,9.1317,9.1528,9.1106,9.1246,1129200.0
2004-03-24 14:30:00,12.96,12.98,12.89,12.97,1066000.0,9.1246,9.1387,9.0753,9.1317,1066000.0
2004-03-24 15:00:00,12.96,13.25,12.91,12.97,1644400.0,9.1246,9.3288,9.0894,9.1317,1644400.0
2004-03-24 15:30:00,12.97,12.98,12.88,12.96,1660400.0,9.1317,9.1387,9.0683,9.1246,1660400.0
2004-03-25 09:30:00,13.04,13.06,12.95,12.97,892800.0,9.181,9.195,9.1176,9.1317,892800.0
2004-03-25 10:00:00,12.97,13.09,12.97,13.05,487600.0,9.1317,9.2162,9.1317,9.188,487600.0
2004-03-25 10:30:00,13.05,13.14,13.03,13.14,625600.0,9.188,9.2514,9.1739,9.2514,625600.0
2004-03-25 11:00:00,13.14,13.15,13.08,13.12,404000.0,9.2514,9.2584,9.2091,9.2373,404000.0
2004-03-25 11:30:00,13.12,13.13,13.07,13.09,336400.0,9.2373,9.2443,9.2021,9.2162,336400.0
2004-03-25 12:00:00,13.09,13.21,13.08,13.21,560800.0,9.2162,9.3006,9.2091,9.3006,560800.0
2004-03-25 12:30:00,13.21,13.25,13.2,13.25,477600.0,9.3006,9.3288,9.2936,9.3288,477600.0
2004-03-25 13:00:00,13.24,13.35,13.22,13.34,608800.0,9.3218,9.3992,9.3077,9.3922,608800.0
2004-03-25 13:30:00,13.33,13.44,13.3,13.43,970000.0,9.3851,9.4626,9.364,9.4555,970000.0
2004-03-25 14:00:00,13.43,13.43,13.3,13.33,646000.0,9.4555,9.4555,9.364,9.3851,646000.0
2004-03-25 14:30:00,13.34,13.35,13.29,13.34,416400.0,9.3922,9.3992,9.357,9.3922,416400.0
2004-03-25 15:00:00,13.33,13.36,13.32,13.34,886400.0,9.3851,9.4063,9.3781,9.3922,886400.0
2004-03-25 15:30:00,13.34,13.37,13.31,13.34,1634400.0,9.3922,9.4133,9.3711,9.3922,1634400.0
2004-03-26 09:30:00,13.35,13.62,13.3,13.56,1882000.0,9.3992,9.5893,9.364,9.5471,1882000.0
2004-03-26 10:00:00,13.55,13.58,13.48,13.54,1257200.0,9.54,9.5612,9.4907,9.533,1257200.0
2004-03-26 10:30:00,13.54,13.56,13.49,13.55,653600.0,9.533,9.5471,9.4978,9.54,653600.0
2004-03-26 11:00:00,13.53,13.58,13.51,13.54,630400.0,9.5259,9.5612,9.5119,9.533,630400.0
2004-03-26 11:30:00,13.54,13.65,13.54,13.58,552800.0,9.533,9.6104,9.533,9.5612,552800.0
2004-03-26 12:00:00,13.58,13.61,13.54,13.56,517600.0,9.5612,9.5823,9.533,9.5471,517600.0
2004-03-26 12:30:00,13.56,13.64,13.56,13.63,288800.0,9.5471,9.6034,9.5471,9.5964,288800.0
2004-03-26 13:00:00,13.63,13.64,13.58,13.62,495600.0,9.5964,9.6034,9.5612,9.5893,495600.0
2004-03-26 13:30:00,13.62,13.62,13.56,13.57,424000.0,9.5893,9.5893,9.5471,9.5541,424000.0
2004-03-26 14:00:00,13.56,13.63,13.55,13.6,309200.0,9.5471,9.5964,9.54,9.5752,309200.0
2004-03-26 14:30:00,13.6,13.62,13.56,13.56,978000.0,9.5752,9.5893,9.5471,9.5471,978000.0
2004-03-26 15:00:00,13.56,13.58,13.47,13.48,1235600.0,9.5471,9.5612,9.4837,9.4907,1235600.0
2004-03-26 15:30:00,13.48,13.51,13.43,13.44,1600000.0,9.4907,9.5119,9.4555,9.4626,1600000.0
2004-03-29 09:30:00,13.54,13.65,13.47,13.57,1050400.0,9.533,9.6104,9.4837,9.5541,1050400.0
2004-03-29 10:00:00,13.58,13.65,13.56,13.63,568000.0,9.5612,9.6104,9.5471,9.5964,568000.0
2004-03-29 10:30:00,13.63,13.74,13.63,13.74,538800.0,9.5964,9.6738,9.5964,9.6738,538800.0
2004-03-29 11:00:00,13.74,13.74,13.7,13.73,315200.0,9.6738,9.6738,9.6456,9.6668,315200.0
2004-03-29 11:30:00,13.74,13.82,13.73,13.79,704000.0,9.6738,9.7301,9.6668,9.709,704000.0
2004-03-29 12:00:00,13.79,13.81,13.79,13.81,489600.0,9.709,9.7231,9.709,9.7231,489600.0
2004-03-29 12:30:00,13.81,13.86,13.81,13.81,507200.0,9.7231,9.7583,9.7231,9.7231,507200.0
2004-03-29 13:00:00,13.81,13.85,13.79,13.84,331600.0,9.7231,9.7512,9.709,9.7442,331600.0
2004-03-29 13:30:00,13.84,13.84,13.76,13.8,292400.0,9.7442,9.7442,9.6879,9.716,292400.0
2004-03-29 14:00:00,13.81,13.87,13.79,13.84,366800.0,9.7231,9.7653,9.709,9.7442,366800.0
2004-03-29 14:30:00,13.84,13.87,13.76,13.87,635600.0,9.7442,9.7653,9.6879,9.7653,635600.0
2004-03-29 15:00:00,13.86,13.87,13.75,13.78,1222000.0,9.7583,9.7653,9.6808,9.702,1222000.0
2004-03-29 15:30:00,13.78,13.84,13.71,13.81,1558400.0,9.702,9.7442,9.6527,9.7231,1558400.0
2004-03-30 09:30:00,13.79,13.83,13.68,13.8,711200.0,9.709,9.7372,9.6316,9.716,711200.0
2004-03-30 10:00:00,13.8,13.82,13.74,13.78,401200.0,9.716,9.7301,9.6738,9.702,401200.0
2004-03-30 10:30:00,13.76,13.81,13.72,13.8,344800.0,9.6879,9.7231,9.6597,9.716,344800.0
2004-03-30 11:00:00,13.8,13.85,13.75,13.8,313200.0,9.716,9.7512,9.6808,9.716,313200.0
2004-03-30 11:30:00,13.8,13.82,13.75,13.78,222400.0,9.716,9.7301,9.6808,9.702,222400.0
2004-03-30 12:00:00,13.78,13.84,13.77,13.81,421200.0,9.702,9.7442,9.6949,9.7231,421200.0
2004-03-30 12:30:00,13.8,13.81,13.75,13.79,463200.0,9.716,9.7231,9.6808,9.709,463200.0
2004-03-30 13:00:00,13.78,13.85,13.78,13.83,441600.0,9.702,9.7512,9.702,9.7372,441600.0
2004-03-30 13:30:00,13.82,13.92,13.8,13.9,418800.0,9.7301,9.8005,9.716,9.7864,418800.0
2004-03-30 14:00:00,13.91,13.91,13.81,13.87,413200.0,9.7935,9.7935,9.7231,9.7653,413200.0
2004-03-30 14:30:00,13.87,13.91,13.83,13.86,419200.0,9.7653,9.7935,9.7372,9.7583,419200.0
2004-03-30 15:00:00,13.86,13.92,13.83,13.86,552400.0,9.7583,9.8005,9.7372,9.7583,552400.0
2004-03-30 15:30:00,13.85,13.87,13.82,13.86,611600.0,9.7512,9.7653,9.7301,9.7583,611600.0
2004-03-31 09:30:00,13.9,13.9,13.73,13.79,662800.0,9.7864,9.7864,9.6668,9.709,662800.0
2004-03-31 10:00:00,13.8,13.8,13.63,13.69,1102800.0,9.716,9.716,9.5964,9.6386,1102800.0
2004-03-31 10:30:00,13.68,13.69,13.63,13.65,562000.0,9.6316,9.6386,9.5964,9.6104,562000.0
2004-03-31 11:00:00,13.65,13.68,13.63,13.64,291200.0,9.6104,9.6316,9.5964,9.6034,291200.0
2004-03-31 11:30:00,13.64,13.76,13.63,13.74,485200.0,9.6034,9.6879,9.5964,9.6738,485200.0
2004-03-31 12:00:00,13.74,13.81,13.72,13.77,504800.0,9.6738,9.7231,9.6597,9.6949,504800.0
2004-03-31 12:30:00,13.75,13.81,13.73,13.8,539200.0,9.6808,9.7231,9.6668,9.716,539200.0
2004-03-31 13:00:00,13.8,13.86,13.77,13.83,347600.0,9.716,9.7583,9.6949,9.7372,347600.0
2004-03-31 13:30:00,13.83,13.83,13.65,13.76,881200.0,9.7372,9.7372,9.6104,9.6879,881200.0
2004-03-31 14:00:00,13.76,13.87,13.76,13.87,256400.0,9.6879,9.7653,9.6879,9.7653,256400.0
2004-03-31 14:30:00,13.87,14.03,13.87,14.03,816000.0,9.7653,9.878,9.7653,9.878,816000.0
2004-03-31 15:00:00,14.03,14.05,13.83,13.85,689600.0,9.878,9.8921,9.7372,9.7512,689600.0
2004-03-31 15:30:00,13.85,13.91,13.83,13.88,827600.0,9.7512,9.7935,9.7372,9.7724,827600.0
2004-04-01 09:30:00,13.94,14.17,13.89,14.05,1198800.0,9.8146,9.9765,9.7794,9.8921,1198800.0
2004-04-01 10:00:00,14.05,14.15,14.01,14.11,532000.0,9.8921,9.9625,9.8639,9.9343,532000.0
2004-04-01 10:30:00,14.12,14.14,14.07,14.08,514800.0,9.9413,9.9554,9.9061,9.9132,514800.0
2004-04-01 11:00:00,14.07,14.13,13.98,14.0,532400.0,9.9061,9.9484,9.8428,9.8569,532400.0
2004-04-01 11:30:00,13.99,14.03,13.93,13.94,479600.0,9.8498,9.878,9.8076,9.8146,479600.0
2004-04-01 12:00:00,13.94,13.95,13.88,13.93,296000.0,9.8146,9.8217,9.7724,9.8076,296000.0
2004-04-01 12:30:00,13.93,13.93,13.86,13.86,313600.0,9.8076,9.8076,9.7583,9.7583,313600.0
2004-04-01 13:00:00,13.87,13.92,13.85,13.91,319200.0,9.7653,9.8005,9.7512,9.7935,319200.0
2004-04-01 13:30:00,13.91,13.99,13.91,13.92,464800.0,9.7935,9.8498,9.7935,9.8005,464800.0
2004-04-01 14:00:00,13.93,13.98,13.91,13.97,527200.0,9.8076,9.8428,9.7935,9.8357,527200.0
2004-04-01 14:30:00,13.97,13.97,13.91,13.91,324400.0,9.8357,9.8357,9.7935,9.7935,324400.0
2004-04-01 15:00:00,13.92,13.97,13.87,13.9,518000.0,9.8005,9.8357,9.7653,9.7864,518000.0
2004-04-01 15:30:00,13.9,13.97,13.9,13.96,605200.0,9.7864,9.8357,9.7864,9.8287,605200.0
2004-04-02 09:30:00,14.22,14.4,14.2,14.31,1779600.0,10.0117,10.1385,9.9977,10.0751,1779600.0
2004-04-02 10:00:00,14.31,14.31,14.13,14.15,902400.0,10.0751,10.0751,9.9484,9.9625,902400.0
2004-04-02 10:30:00,14.15,14.23,14.1,14.23,682400.0,9.9625,10.0188,9.9273,10.0188,682400.0
2004-04-02 11:00:00,14.23,14.28,14.2,14.25,436800.0,10.0188,10.054,9.9977,10.0329,436800.0
2004-04-02 11:30:00,14.25,14.31,14.2,14.22,374800.0,10.0329,10.0751,9.9977,10.0117,374800.0
2004-04-02 12:00:00,14.22,14.29,14.19,14.28,341600.0,10.0117,10.061,9.9906,10.054,341600.0
2004-04-02 12:30:00,14.28,14.31,14.22,14.29,346800.0,10.054,10.0751,10.0117,10.061,346800.0
2004-04-02 13:00:00,14.28,14.35,14.26,14.33,440000.0,10.054,10.1033,10.0399,10.0892,440000.0
2004-04-02 13:30:00,14.34,14.4,14.3,14.4,409200.0,10.0962,10.1385,10.0681,10.1385,409200.0
2004-04-02 14:00:00,14.4,14.43,14.29,14.31,425600.0,10.1385,10.1596,10.061,10.0751,425600.0
2004-04-02 14:30:00,14.31,14.33,14.29,14.31,324000.0,10.0751,10.0892,10.061,10.0751,324000.0
2004-04-02 15:00:00,14.32,14.36,14.27,14.31,518400.0,10.0822,10.1103,10.047,10.0751,518400.0
2004-04-02 15:30:00,14.3,14.35,14.25,14.35,848000.0,10.0681,10.1033,10.0329,10.1033,848000.0
2004-04-05 09:30:00,14.32,14.34,14.23,14.31,500800.0,10.0822,10.0962,10.0188,10.0751,500800.0
2004-04-05 10:00:00,14.31,14.52,14.31,14.46,1153600.0,10.0751,10.223,10.0751,10.1807,1153600.0
2004-04-05 10:30:00,14.46,14.53,14.41,14.45,694800.0,10.1807,10.23,10.1455,10.1737,694800.0
2004-04-05 11:00:00,14.46,14.49,14.42,14.43,553600.0,10.1807,10.2018,10.1526,10.1596,553600.0
2004-04-05 11:30:00,14.44,14.47,14.41,14.46,220000.0,10.1666,10.1878,10.1455,10.1807,220000.0
2004-04-05 12:00:00,14.46,14.47,14.43,14.45,324400.0,10.1807,10.1878,10.1596,10.1737,324400.0
2004-04-05 12:30:00,14.45,14.53,14.43,14.47,269200.0,10.1737,10.23,10.1596,10.1878,269200.0
2004-04-05 13:00:00,14.47,14.49,14.45,14.49,153200.0,10.1878,10.2018,10.1737,10.2018,153200.0
2004-04-05 13:30:00,14.5,14.55,14.49,14.53,194800.0,10.2089,10.2441,10.2018,10.23,194800.0
2004-04-05 14:00:00,14.53,14.55,14.49,14.49,251200.0,10.23,10.2441,10.2018,10.2018,251200.0
2004-04-05 14:30:00,14.5,14.56,14.5,14.5,154800.0,10.2089,10.2511,10.2089,10.2089,154800.0
2004-04-05 15:00:00,14.49,14.53,14.38,14.49,230400.0,10.2018,10.23,10.1244,10.2018,230400.0
2004-04-05 15:30:00,14.49,14.52,14.47,14.5,1302800.0,10.2018,10.223,10.1878,10.2089,1302800.0
2004-04-06 09:30:00,14.34,14.38,14.28,14.3,1226000.0,10.0962,10.1244,10.054,10.0681,1226000.0
2004-04-06 10:00:00,14.3,14.31,14.15,14.23,1066000.0,10.0681,10.0751,9.9625,10.0188,1066000.0
2004-04-06 10:30:00,14.24,14.25,14.1,14.1,706000.0,10.0258,10.0329,9.9273,9.9273,706000.0
2004-04-06 11:00:00,14.1,14.1,14.04,14.08,765200.0,9.9273,9.9273,9.885,9.9132,765200.0
2004-04-06 11:30:00,14.08,14.09,13.96,14.0,686400.0,9.9132,9.9202,9.8287,9.8569,686400.0
2004-04-06 12:00:00,14.0,14.06,13.99,14.06,418800.0,9.8569,9.8991,9.8498,9.8991,418800.0
2004-04-06 12:30:00,14.05,14.07,14.01,14.04,288800.0,9.8921,9.9061,9.8639,9.885,288800.0
2004-04-06 13:00:00,14.04,14.15,14.04,14.14,430000.0,9.885,9.9625,9.885,9.9554,430000.0
2004-04-06 13:30:00,14.14,14.18,14.07,14.1,668000.0,9.9554,9.9836,9.9061,9.9273,668000.0
2004-04-06 14:00:00,14.1,14.15,14.09,14.12,250800.0,9.9273,9.9625,9.9202,9.9413,250800.0
2004-04-06 14:30:00,14.13,14.18,14.11,14.14,401600.0,9.9484,9.9836,9.9343,9.9554,401600.0
2004-04-06 15:00:00,14.14,14.14,14.05,14.05,592400.0,9.9554,9.9554,9.8921,9.8921,592400.0
2004-04-06 15:30:00,14.05,14.17,14.04,14.11,1084800.0,9.8921,9.9765,9.885,9.9343,1084800.0
2004-04-07 09:30:00,14.08,14.18,14.08,14.16,1017200.0,9.9132,9.9836,9.9132,9.9695,1017200.0
2004-04-07 10:00:00,14.17,14.17,14.06,14.13,696400.0,9.9765,9.9765,9.8991,9.9484,696400.0
2004-04-07 10:30:00,14.14,14.28,14.13,14.25,966400.0,9.9554,10.054,9.9484,10.0329,966400.0
2004-04-07 11:00:00,14.24,14.25,14.17,14.21,422800.0,10.0258,10.0329,9.9765,10.0047,422800.0
2004-04-07 11:30:00,14.21,14.22,14.2,14.22,251200.0,10.0047,10.0117,9.9977,10.0117,251200.0
2004-04-07 12:00:00,14.22,14.22,14.15,14.19,473600.0,10.0117,10.0117,9.9625,9.9906,473600.0
2004-04-07 12:30:00,14.19,14.2,14.16,14.17,280800.0,9.9906,9.9977,9.9695,9.9765,280800.0
2004-04-07 13:00:00,14.16,14.18,14.1,14.13,416400.0,9.9695,9.9836,9.9273,9.9484,416400.0
2004-04-07 13:30:00,14.13,14.16,14.13,14.15,322400.0,9.9484,9.9695,9.9484,9.9625,322400.0
2004-04-07 14:00:00,14.15,14.17,14.12,14.17,399600.0,9.9625,9.9765,9.9413,9.9765,399600.0
2004-04-07 14:30:00,14.17,14.3,14.17,14.24,694800.0,9.9765,10.0681,9.9765,10.0258,694800.0
2004-04-07 15:00:00,14.25,14.32,14.24,14.28,870400.0,10.0329,10.0822,10.0258,10.054,870400.0
2004-04-07 15:30:00,14.28,14.28,14.12,14.25,765200.0,10.054,10.054,9.9413,10.0329,765200.0
2004-04-08 09:30:00,14.37,14.46,14.37,14.37,976800.0,10.1174,10.1807,10.1174,10.1174,976800.0
2004-04-08 10:00:00,14.38,14.38,14.11,14.3,1236000.0,10.1244,10.1244,9.9343,10.0681,1236000.0
2004-04-08 10:30:00,14.3,14.37,14.25,14.3,755600.0,10.0681,10.1174,10.0329,10.0681,755600.0
2004-04-08 11:00:00,14.3,14.35,14.28,14.34,446000.0,10.0681,10.1033,10.054,10.0962,446000.0
2004-04-08 11:30:00,14.34,14.42,14.33,14.4,581200.0,10.0962,10.1526,10.0892,10.1385,581200.0
2004-04-08 12:00:00,14.4,14.44,14.38,14.4,308400.0,10.1385,10.1666,10.1244,10.1385,308400.0
2004-04-08 12:30:00,14.4,14.43,14.35,14.38,253200.0,10.1385,10.1596,10.1033,10.1244,253200.0
2004-04-08 13:00:00,14.38,14.43,14.38,14.4,228800.0,10.1244,10.1596,10.1244,10.1385,228800.0
2004-04-08 13:30:00,14.4,14.4,14.34,14.35,349600.0,10.1385,10.1385,10.0962,10.1033,349600.0
2004-04-08 14:00:00,14.35,14.36,14.3,14.34,626000.0,10.1033,10.1103,10.0681,10.0962,626000.0
2004-04-08 14:30:00,14.34,14.36,14.28,14.29,527600.0,10.0962,10.1103,10.054,10.061,527600.0
2004-04-08 15:00:00,14.29,14.32,14.24,14.27,438400.0,10.061,10.0822,10.0258,10.047,438400.0
2004-04-08 15:30:00,14.27,14.43,14.27,14.36,1002400.0,10.047,10.1596,10.047,10.1103,1002400.0
2004-04-12 09:30:00,14.33,14.5,14.32,14.49,685600.0,10.0892,10.2089,10.0822,10.2018,685600.0
2004-04-12 10:00:00,14.49,14.57,14.45,14.47,1171200.0,10.2018,10.2582,10.1737,10.1878,1171200.0
2004-04-12 10:30:00,14.47,14.5,14.41,14.44,253600.0,10.1878,10.2089,10.1455,10.1666,253600.0
2004-04-12 11:00:00,14.45,14.45,14.4,14.44,124000.0,10.1737,10.1737,10.1385,10.1666,124000.0
2004-04-12 11:30:00,14.43,14.44,14.38,14.39,122800.0,10.1596,10.1666,10.1244,10.1314,122800.0
2004-04-12 12:00:00,14.4,14.4,14.29,14.31,431200.0,10.1385,10.1385,10.061,10.0751,431200.0
2004-04-12 12:30:00,14.31,14.31,14.21,14.25,461200.0,10.0751,10.0751,10.0047,10.0329,461200.0
2004-04-12 13:00:00,14.24,14.25,14.15,14.2,492000.0,10.0258,10.0329,9.9625,9.9977,492000.0
2004-04-12 13:30:00,14.2,14.27,14.2,14.25,453600.0,9.9977,10.047,9.9977,10.0329,453600.0
2004-04-12 14:00:00,14.25,14.25,14.2,14.22,296800.0,10.0329,10.0329,9.9977,10.0117,296800.0
2004-04-12 14:30:00,14.22,14.24,14.22,14.24,171600.0,10.0117,10.0258,10.0117,10.0258,171600.0
2004-04-12 15:00:00,14.24,14.28,14.22,14.24,312000.0,10.0258,10.054,10.0117,10.0258,312000.0
2004-04-12 15:30:00,14.24,14.26,14.22,14.25,638800.0,10.0258,10.0399,10.0117,10.0329,638800.0
2004-04-13 09:30:00,14.35,14.4,14.03,14.04,1180800.0,10.1033,10.1385,9.878,9.885,1180800.0
2004-04-13 10:00:00,14.04,14.09,14.01,14.01,765200.0,9.885,9.9202,9.8639,9.8639,765200.0
2004-04-13 10:30:00,14.01,14.14,14.0,14.1,576400.0,9.8639,9.9554,9.8569,9.9273,576400.0
2004-04-13 11:00:00,14.09,14.14,14.07,14.14,307600.0,9.9202,9.9554,9.9061,9.9554,307600.0
2004-04-13 11:30:00,14.13,14.16,14.12,14.13,177200.0,9.9484,9.9695,9.9413,9.9484,177200.0
2004-04-13 12:00:00,14.13,14.17,14.09,14.09,201600.0,9.9484,9.9765,9.9202,9.9202,201600.0
2004-04-13 12:30:00,14.09,14.1,14.04,14.04,293200.0,9.9202,9.9273,9.885,9.885,293200.0
2004-04-13 13:00:00,14.04,14.05,14.02,14.03,498400.0,9.885,9.8921,9.8709,9.878,498400.0
2004-04-13 13:30:00,14.03,14.03,13.94,13.98,939600.0,9.878,9.878,9.8146,9.8428,939600.0
2004-04-13 14:00:00,13.98,13.98,13.87,13.9,452000.0,9.8428,9.8428,9.7653,9.7864,452000.0
2004-04-13 14:30:00,13.9,13.97,13.89,13.96,504800.0,9.7864,9.8357,9.7794,9.8287,504800.0
2004-04-13 15:00:00,13.97,13.97,13.85,13.88,954000.0,9.8357,9.8357,9.7512,9.7724,954000.0
2004-04-13 15:30:00,13.88,13.94,13.85,13.87,1364000.0,9.7724,9.8146,9.7512,9.7653,1364000.0
2004-04-14 09:30:00,13.85,14.08,13.83,14.06,1037200.0,9.7512,9.9132,9.7372,9.8991,1037200.0
2004-04-14 10:00:00,14.06,14.18,14.02,14.15,1474800.0,9.8991,9.9836,9.8709,9.9625,1474800.0
2004-04-14 10:30:00,14.15,14.15,14.02,14.05,924400.0,9.9625,9.9625,9.8709,9.8921,924400.0
2004-04-14 11:00:00,14.05,14.13,14.04,14.06,438400.0,9.8921,9.9484,9.885,9.8991,438400.0
2004-04-14 11:30:00,14.06,14.13,14.06,14.06,276000.0,9.8991,9.9484,9.8991,9.8991,276000.0
2004-04-14 12:00:00,14.06,14.11,14.06,14.09,321200.0,9.8991,9.9343,9.8991,9.9202,321200.0
2004-04-14 12:30:00,14.09,14.13,14.07,14.13,398000.0,9.9202,9.9484,9.9061,9.9484,398000.0
2004-04-14 13:00:00,14.14,14.15,14.05,14.06,298000.0,9.9554,9.9625,9.8921,9.8991,298000.0
2004-04-14 13:30:00,14.05,14.11,14.05,14.11,329600.0,9.8921,9.9343,9.8921,9.9343,329600.0
2004-04-14 14:00:00,14.11,14.11,14.01,14.02,380000.0,9.9343,9.9343,9.8639,9.8709,380000.0
2004-04-14 14:30:00,14.01,14.04,14.0,14.03,398400.0,9.8639,9.885,9.8569,9.878,398400.0
2004-04-14 15:00:00,14.03,14.05,13.96,14.05,554800.0,9.878,9.8921,9.8287,9.8921,554800.0
2004-04-14 15:30:00,14.05,14.17,14.01,14.12,1581200.0,9.8921,9.9765,9.8639,9.9413,1581200.0
2004-04-15 09:30:00,14.19,14.26,14.12,14.13,900800.0,9.9906,10.0399,9.9413,9.9484,900800.0
2004-04-15 10:00:00,14.13,14.18,14.04,14.15,1129200.0,9.9484,9.9836,9.885,9.9625,1129200.0
2004-04-15 10:30:00,14.15,14.19,14.08,14.1,412800.0,9.9625,9.9906,9.9132,9.9273,412800.0
2004-04-15 11:00:00,14.08,14.15,14.07,14.15,458400.0,9.9132,9.9625,9.9061,9.9625,458400.0
2004-04-15 11:30:00,14.15,14.18,14.12,14.17,435200.0,9.9625,9.9836,9.9413,9.9765,435200.0
2004-04-15 12:00:00,14.17,14.19,14.14,14.18,398000.0,9.9765,9.9906,9.9554,9.9836,398000.0
2004-04-15 12:30:00,14.18,14.23,14.15,14.23,402000.0,9.9836,10.0188,9.9625,10.0188,402000.0
2004-04-15 13:00:00,14.23,14.24,14.18,14.19,238800.0,10.0188,10.0258,9.9836,9.9906,238800.0
2004-04-15 13:30:00,14.2,14.24,14.2,14.2,424400.0,9.9977,10.0258,9.9977,9.9977,424400.0
2004-04-15 14:00:00,14.19,14.22,14.13,14.19,836400.0,9.9906,10.0117,9.9484,9.9906,836400.0
2004-04-15 14:30:00,14.19,14.23,14.19,14.2,503600.0,9.9906,10.0188,9.9906,9.9977,503600.0
2004-04-15 15:00:00,14.2,14.23,14.17,14.19,515200.0,9.9977,10.0188,9.9765,9.9906,515200.0
2004-04-15 15:30:00,14.19,14.24,14.17,14.22,963600.0,9.9906,10.0258,9.9765,10.0117,963600.0
2004-04-16 09:30:00,14.16,14.34,14.12,14.22,1065600.0,9.9695,10.0962,9.9413,10.0117,1065600.0
2004-04-16 10:00:00,14.21,14.26,14.17,14.25,590400.0,10.0047,10.0399,9.9765,10.0329,590400.0
2004-04-16 10:30:00,14.25,14.29,14.22,14.26,354400.0,10.0329,10.061,10.0117,10.0399,354400.0
2004-04-16 11:00:00,14.27,14.34,14.25,14.31,419200.0,10.047,10.0962,10.0329,10.0751,419200.0
2004-04-16 11:30:00,14.31,14.33,14.25,14.32,285600.0,10.0751,10.0892,10.0329,10.0822,285600.0
2004-04-16 12:00:00,14.32,14.34,14.26,14.3,348000.0,10.0822,10.0962,10.0399,10.0681,348000.0
2004-04-16 12:30:00,14.29,14.38,14.28,14.32,295200.0,10.061,10.1244,10.054,10.0822,295200.0
2004-04-16 13:00:00,14.33,14.36,14.26,14.26,129200.0,10.0892,10.1103,10.0399,10.0399,129200.0
2004-04-16 13:30:00,14.26,14.31,14.26,14.3,555600.0,10.0399,10.0751,10.0399,10.0681,555600.0
2004-04-16 14:00:00,14.3,14.35,14.28,14.35,292000.0,10.0681,10.1033,10.054,10.1033,292000.0
2004-04-16 14:30:00,14.35,14.35,14.27,14.27,222400.0,10.1033,10.1033,10.047,10.047,222400.0
2004-04-16 15:00:00,14.27,14.29,14.21,14.22,370000.0,10.047,10.061,10.0047,10.0117,370000.0
2004-04-16 15:30:00,14.22,14.37,14.21,14.33,1427600.0,10.0117,10.1174,10.0047,10.0892,1427600.0
2004-04-19 09:30:00,14.33,14.48,14.29,14.42,760000.0,10.0892,10.1948,10.061,10.1526,760000.0
2004-04-19 10:00:00,14.41,14.46,14.36,14.4,537200.0,10.1455,10.1807,10.1103,10.1385,537200.0
2004-04-19 10:30:00,14.42,14.44,14.38,14.43,268400.0,10.1526,10.1666,10.1244,10.1596,268400.0
2004-04-19 11:00:00,14.43,14.48,14.4,14.48,387200.0,10.1596,10.1948,10.1385,10.1948,387200.0
2004-04-19 11:30:00,14.48,14.5,14.42,14.49,326800.0,10.1948,10.2089,10.1526,10.2018,326800.0
2004-04-19 12:00:00,14.49,14.49,14.44,14.46,167600.0,10.2018,10.2018,10.1666,10.1807,167600.0
2004-04-19 12:30:00,14.45,14.55,14.45,14.52,776000.0,10.1737,10.2441,10.1737,10.223,776000.0
2004-04-19 13:00:00,14.52,14.55,14.46,14.47,288000.0,10.223,10.2441,10.1807,10.1878,288000.0
2004-04-19 13:30:00,14.47,14.47,14.45,14.46,278800.0,10.1878,10.1878,10.1737,10.1807,278800.0
2004-04-19 14:00:00,14.47,14.47,14.41,14.45,354000.0,10.1878,10.1878,10.1455,10.1737,354000.0
2004-04-19 14:30:00,14.45,14.51,14.43,14.48,298400.0,10.1737,10.2159,10.1596,10.1948,298400.0
2004-04-19 15:00:00,14.49,14.54,14.47,14.54,454800.0,10.2018,10.237,10.1878,10.237,454800.0
2004-04-19 15:30:00,14.54,14.6,14.52,14.6,1505200.0,10.237,10.2793,10.223,10.2793,1505200.0
2004-04-20 09:30:00,14.59,14.78,14.58,14.61,1137600.0,10.2723,10.406,10.2652,10.2863,1137600.0
2004-04-20 10:00:00,14.63,14.7,14.6,14.63,518000.0,10.3004,10.3497,10.2793,10.3004,518000.0
2004-04-20 10:30:00,14.63,14.68,14.56,14.58,400400.0,10.3004,10.3356,10.2511,10.2652,400400.0
2004-04-20 11:00:00,14.57,14.6,14.47,14.53,568800.0,10.2582,10.2793,10.1878,10.23,568800.0
2004-04-20 11:30:00,14.52,14.53,14.41,14.52,451600.0,10.223,10.23,10.1455,10.223,451600.0
2004-04-20 12:00:00,14.52,14.57,14.49,14.49,259200.0,10.223,10.2582,10.2018,10.2018,259200.0
2004-04-20 12:30:00,14.49,14.55,14.49,14.51,119200.0,10.2018,10.2441,10.2018,10.2159,119200.0
2004-04-20 13:00:00,14.51,14.56,14.45,14.55,151600.0,10.2159,10.2511,10.1737,10.2441,151600.0
2004-04-20 13:30:00,14.55,14.62,14.53,14.55,180400.0,10.2441,10.2934,10.23,10.2441,180400.0
2004-04-20 14:00:00,14.55,14.57,14.53,14.54,102000.0,10.2441,10.2582,10.23,10.237,102000.0
2004-04-20 14:30:00,14.54,14.56,14.35,14.41,582800.0,10.237,10.2511,10.1033,10.1455,582800.0
2004-04-20 15:00:00,14.41,14.42,14.33,14.36,598000.0,10.1455,10.1526,10.0892,10.1103,598000.0
2004-04-20 15:30:00,14.37,14.4,14.21,14.26,1279200.0,10.1174,10.1385,10.0047,10.0399,1279200.0
2004-04-21 09:30:00,14.22,14.47,14.21,14.41,928000.0,10.0117,10.1878,10.0047,10.1455,928000.0
2004-04-21 10:00:00,14.42,14.45,14.3,14.36,706000.0,10.1526,10.1737,10.0681,10.1103,706000.0
2004-04-21 10:30:00,14.36,14.42,14.34,14.4,444800.0,10.1103,10.1526,10.0962,10.1385,444800.0
2004-04-21 11:00:00,14.4,14.41,14.34,14.4,1234000.0,10.1385,10.1455,10.0962,10.1385,1234000.0
2004-04-21 11:30:00,14.39,14.49,14.35,14.46,724800.0,10.1314,10.2018,10.1033,10.1807,724800.0
2004-04-21 12:00:00,14.46,14.56,14.44,14.54,880800.0,10.1807,10.2511,10.1666,10.237,880800.0
2004-04-21 12:30:00,14.54,14.57,14.39,14.4,952000.0,10.237,10.2582,10.1314,10.1385,952000.0
2004-04-21 13:00:00,14.4,14.42,14.36,14.37,553600.0,10.1385,10.1526,10.1103,10.1174,553600.0
2004-04-21 13:30:00,14.38,14.47,14.37,14.42,399200.0,10.1244,10.1878,10.1174,10.1526,399200.0
2004-04-21 14:00:00,14.42,14.47,14.39,14.43,554800.0,10.1526,10.1878,10.1314,10.1596,554800.0
2004-04-21 14:30:00,14.43,14.46,14.35,14.4,1002400.0,10.1596,10.1807,10.1033,10.1385,1002400.0
2004-04-21 15:00:00,14.4,14.43,14.35,14.38,585200.0,10.1385,10.1596,10.1033,10.1244,585200.0
2004-04-21 15:30:00,14.38,14.49,14.38,14.44,804400.0,10.1244,10.2018,10.1244,10.1666,804400.0
2004-04-22 09:30:00,14.45,14.57,14.39,14.54,651200.0,10.1737,10.2582,10.1314,10.237,651200.0
2004-04-22 10:00:00,14.55,14.62,14.51,14.56,840000.0,10.2441,10.2934,10.2159,10.2511,840000.0
2004-04-22 10:30:00,14.55,14.61,14.47,14.48,836800.0,10.2441,10.2863,10.1878,10.1948,836800.0
2004-04-22 11:00:00,14.48,14.61,14.47,14.59,672000.0,10.1948,10.2863,10.1878,10.2723,672000.0
2004-04-22 11:30:00,14.59,14.69,14.56,14.57,528400.0,10.2723,10.3427,10.2511,10.2582,528400.0
2004-04-22 12:00:00,14.59,14.6,14.52,14.57,624800.0,10.2723,10.2793,10.223,10.2582,624800.0
2004-04-22 12:30:00,14.57,14.59,14.52,14.56,765600.0,10.2582,10.2723,10.223,10.2511,765600.0
2004-04-22 13:00:00,14.56,14.59,14.56,14.59,344000.0,10.2511,10.2723,10.2511,10.2723,344000.0
2004-04-22 13:30:00,14.59,14.72,14.58,14.7,466400.0,10.2723,10.3638,10.2652,10.3497,466400.0
2004-04-22 14:00:00,14.71,14.71,14.65,14.67,512400.0,10.3567,10.3567,10.3145,10.3286,512400.0
2004-04-22 14:30:00,14.67,14.74,14.66,14.73,378000.0,10.3286,10.3779,10.3215,10.3708,378000.0
2004-04-22 15:00:00,14.73,14.76,14.65,14.66,660000.0,10.3708,10.3919,10.3145,10.3215,660000.0
2004-04-22 15:30:00,14.65,14.81,14.63,14.81,1472000.0,10.3145,10.4271,10.3004,10.4271,1472000.0
2004-04-23 09:30:00,15.96,15.96,15.32,15.56,12002000.0,11.2368,11.2368,10.7862,10.9552,12002000.0
2004-04-23 10:00:00,15.56,15.65,15.16,15.19,5583600.0,10.9552,11.0186,10.6736,10.6947,5583600.0
2004-04-23 10:30:00,15.19,15.72,15.18,15.31,3110400.0,10.6947,11.0678,10.6876,10.7792,3110400.0
2004-04-23 11:00:00,15.31,15.37,15.21,15.24,1688400.0,10.7792,10.8214,10.7088,10.7299,1688400.0
2004-04-23 11:30:00,15.22,15.26,15.1,15.15,1758400.0,10.7158,10.744,10.6313,10.6665,1758400.0
2004-04-23 12:00:00,15.15,15.18,15.12,15.14,2077200.0,10.6665,10.6876,10.6454,10.6595,2077200.0
2004-04-23 12:30:00,15.13,15.14,15.01,15.06,1314800.0,10.6524,10.6595,10.568,10.6032,1314800.0
2004-04-23 13:00:00,15.06,15.06,14.71,14.97,1402000.0,10.6032,10.6032,10.3567,10.5398,1402000.0
2004-04-23 13:30:00,14.97,15.0,14.78,14.86,2050400.0,10.5398,10.5609,10.406,10.4623,2050400.0
2004-04-23 14:00:00,14.86,15.07,14.78,15.07,2337600.0,10.4623,10.6102,10.406,10.6102,2337600.0
2004-04-23 14:30:00,15.06,15.15,14.98,15.03,2096800.0,10.6032,10.6665,10.5468,10.582,2096800.0
2004-04-23 15:00:00,15.05,15.05,14.92,14.93,1270800.0,10.5961,10.5961,10.5046,10.5116,1270800.0
2004-04-23 15:30:00,14.93,15.11,14.92,15.06,2270800.0,10.5116,10.6384,10.5046,10.6032,2270800.0
2004-04-26 09:30:00,15.11,15.51,15.03,15.5,3204400.0,10.6384,10.92,10.582,10.9129,3204400.0
2004-04-26 10:00:00,15.5,15.54,15.38,15.39,2088000.0,10.9129,10.9411,10.8285,10.8355,2088000.0
2004-04-26 10:30:00,15.4,15.43,15.28,15.33,1374000.0,10.8425,10.8637,10.7581,10.7933,1374000.0
2004-04-26 11:00:00,15.34,15.45,15.33,15.37,668000.0,10.8003,10.8777,10.7933,10.8214,668000.0
2004-04-26 11:30:00,15.37,15.42,15.34,15.38,652000.0,10.8214,10.8566,10.8003,10.8285,652000.0
2004-04-26 12:00:00,15.38,15.48,15.37,15.48,545200.0,10.8285,10.8989,10.8214,10.8989,545200.0
2004-04-26 12:30:00,15.46,15.55,15.43,15.51,679200.0,10.8848,10.9482,10.8637,10.92,679200.0
2004-04-26 13:00:00,15.51,15.54,15.43,15.44,420400.0,10.92,10.9411,10.8637,10.8707,420400.0
2004-04-26 13:30:00,15.44,15.53,15.43,15.5,814000.0,10.8707,10.9341,10.8637,10.9129,814000.0
2004-04-26 14:00:00,15.5,15.63,15.38,15.4,1141200.0,10.9129,11.0045,10.8285,10.8425,1141200.0
2004-04-26 14:30:00,15.4,15.5,15.39,15.47,657200.0,10.8425,10.9129,10.8355,10.8918,657200.0
2004-04-26 15:00:00,15.47,15.5,15.4,15.43,853600.0,10.8918,10.9129,10.8425,10.8637,853600.0
2004-04-26 15:30:00,15.43,15.45,15.37,15.41,1458000.0,10.8637,10.8777,10.8214,10.8496,1458000.0
2004-04-27 09:30:00,15.46,15.5,15.24,15.28,1427200.0,10.8848,10.9129,10.7299,10.7581,1427200.0
2004-04-27 10:00:00,15.28,15.5,15.24,15.44,1476400.0,10.7581,10.9129,10.7299,10.8707,1476400.0
2004-04-27 10:30:00,15.45,15.54,15.38,15.48,750800.0,10.8777,10.9411,10.8285,10.8989,750800.0
2004-04-27 11:00:00,15.48,15.56,15.45,15.5,495600.0,10.8989,10.9552,10.8777,10.9129,495600.0
2004-04-27 11:30:00,15.5,15.65,15.45,15.65,896400.0,10.9129,11.0186,10.8777,11.0186,896400.0
2004-04-27 12:00:00,15.64,15.7,15.54,15.69,527200.0,11.0115,11.0538,10.9411,11.0467,527200.0
2004-04-27 12:30:00,15.69,15.72,15.6,15.67,510800.0,11.0467,11.0678,10.9834,11.0326,510800.0
2004-04-27 13:00:00,15.67,15.74,15.65,15.74,550400.0,11.0326,11.0819,11.0186,11.0819,550400.0
2004-04-27 13:30:00,15.74,15.74,15.63,15.68,544800.0,11.0819,11.0819,11.0045,11.0397,544800.0
2004-04-27 14:00:00,15.68,15.71,15.6,15.6,491200.0,11.0397,11.0608,10.9834,10.9834,491200.0
2004-04-27 14:30:00,15.59,15.65,15.46,15.59,985600.0,10.9763,11.0186,10.8848,10.9763,985600.0
2004-04-27 15:00:00,15.59,15.62,15.49,15.54,601200.0,10.9763,10.9974,10.9059,10.9411,601200.0
2004-04-27 15:30:00,15.54,15.61,15.47,15.61,812800.0,10.9411,10.9904,10.8918,10.9904,812800.0
2004-04-28 09:30:00,15.43,15.74,15.42,15.59,1336800.0,10.8637,11.0819,10.8566,10.9763,1336800.0
2004-04-28 10:00:00,15.59,15.64,15.51,15.51,1042800.0,10.9763,11.0115,10.92,10.92,1042800.0
2004-04-28 10:30:00,15.51,15.55,15.42,15.46,802400.0,10.92,10.9482,10.8566,10.8848,802400.0
2004-04-28 11:00:00,15.46,15.56,15.34,15.36,973600.0,10.8848,10.9552,10.8003,10.8144,973600.0
2004-04-28 11:30:00,15.36,15.46,15.33,15.45,510400.0,10.8144,10.8848,10.7933,10.8777,510400.0
2004-04-28 12:00:00,15.45,15.49,15.43,15.48,419200.0,10.8777,10.9059,10.8637,10.8989,419200.0
2004-04-28 12:30:00,15.49,15.51,15.48,15.5,260000.0,10.9059,10.92,10.8989,10.9129,260000.0
2004-04-28 13:00:00,15.49,15.5,15.44,15.47,222400.0,10.9059,10.9129,10.8707,10.8918,222400.0
2004-04-28 13:30:00,15.47,15.49,15.39,15.48,314400.0,10.8918,10.9059,10.8355,10.8989,314400.0
2004-04-28 14:00:00,15.48,15.49,15.4,15.41,450400.0,10.8989,10.9059,10.8425,10.8496,450400.0
2004-04-28 14:30:00,15.42,15.45,15.21,15.22,950800.0,10.8566,10.8777,10.7088,10.7158,950800.0
2004-04-28 15:00:00,15.22,15.27,15.18,15.2,1046800.0,10.7158,10.751,10.6876,10.7017,1046800.0
2004-04-28 15:30:00,15.19,15.33,15.18,15.33,1747600.0,10.6947,10.7933,10.6876,10.7933,1747600.0
2004-04-29 09:30:00,15.17,15.25,15.09,15.2,1032800.0,10.6806,10.7369,10.6243,10.7017,1032800.0
2004-04-29 10:00:00,15.2,15.47,15.19,15.43,817200.0,10.7017,10.8918,10.6947,10.8637,817200.0
2004-04-29 10:30:00,15.43,15.46,15.35,15.36,508400.0,10.8637,10.8848,10.8073,10.8144,508400.0
2004-04-29 11:00:00,15.36,15.43,15.35,15.38,298000.0,10.8144,10.8637,10.8073,10.8285,298000.0
2004-04-29 11:30:00,15.38,15.4,15.28,15.28,635600.0,10.8285,10.8425,10.7581,10.7581,635600.0
2004-04-29 12:00:00,15.28,15.28,15.16,15.24,608400.0,10.7581,10.7581,10.6736,10.7299,608400.0
2004-04-29 12:30:00,15.24,15.28,15.14,15.2,432400.0,10.7299,10.7581,10.6595,10.7017,432400.0
2004-04-29 13:00:00,15.2,15.29,15.2,15.26,265600.0,10.7017,10.7651,10.7017,10.744,265600.0
2004-04-29 13:30:00,15.27,15.44,15.27,15.42,441600.0,10.751,10.8707,10.751,10.8566,441600.0
2004-04-29 14:00:00,15.41,15.45,15.3,15.31,1637600.0,10.8496,10.8777,10.7721,10.7792,1637600.0
2004-04-29 14:30:00,15.32,15.42,15.29,15.4,1032000.0,10.7862,10.8566,10.7651,10.8425,1032000.0
2004-04-29 15:00:00,15.38,15.38,15.2,15.24,889200.0,10.8285,10.8285,10.7017,10.7299,889200.0
2004-04-29 15:30:00,15.23,15.43,15.23,15.31,1302800.0,10.7229,10.8637,10.7229,10.7792,1302800.0
2004-04-30 09:30:00,15.35,15.49,15.26,15.36,874000.0,10.8073,10.9059,10.744,10.8144,874000.0
2004-04-30 10:00:00,15.36,15.42,15.24,15.31,961600.0,10.8144,10.8566,10.7299,10.7792,961600.0
2004-04-30 10:30:00,15.3,15.31,15.16,15.26,740400.0,10.7721,10.7792,10.6736,10.744,740400.0
2004-04-30 11:00:00,15.26,15.33,15.21,15.28,356400.0,10.744,10.7933,10.7088,10.7581,356400.0
2004-04-30 11:30:00,15.28,15.35,15.24,15.31,484000.0,10.7581,10.8073,10.7299,10.7792,484000.0
2004-04-30 12:00:00,15.32,15.35,15.3,15.33,571200.0,10.7862,10.8073,10.7721,10.7933,571200.0
2004-04-30 12:30:00,15.34,15.4,15.33,15.39,578800.0,10.8003,10.8425,10.7933,10.8355,578800.0
2004-04-30 13:00:00,15.39,15.42,15.34,15.35,328000.0,10.8355,10.8566,10.8003,10.8073,328000.0
2004-04-30 13:30:00,15.35,15.4,15.33,15.36,406800.0,10.8073,10.8425,10.7933,10.8144,406800.0
2004-04-30 14:00:00,15.35,15.38,15.33,15.38,364000.0,10.8073,10.8285,10.7933,10.8285,364000.0
2004-04-30 14:30:00,15.38,15.41,15.35,15.38,344000.0,10.8285,10.8496,10.8073,10.8285,344000.0
2004-04-30 15:00:00,15.37,15.37,15.24,15.25,785600.0,10.8214,10.8214,10.7299,10.7369,785600.0
2004-04-30 15:30:00,15.25,15.31,15.22,15.29,1750400.0,10.7369,10.7792,10.7158,10.7651,1750400.0
2004-05-03 09:30:00,15.25,15.65,15.12,15.21,902400.0,10.7369,11.0186,10.6454,10.7088,902400.0
2004-05-03 10:00:00,15.21,15.21,15.01,15.18,1098000.0,10.7088,10.7088,10.568,10.6876,1098000.0
2004-05-03 10:30:00,15.18,15.28,15.18,15.26,630000.0,10.6876,10.7581,10.6876,10.744,630000.0
2004-05-03 11:00:00,15.26,15.37,15.26,15.32,450800.0,10.744,10.8214,10.744,10.7862,450800.0
2004-05-03 11:30:00,15.32,15.38,15.17,15.19,404000.0,10.7862,10.8285,10.6806,10.6947,404000.0
2004-05-03 12:00:00,15.19,15.24,15.13,15.14,536000.0,10.6947,10.7299,10.6524,10.6595,536000.0
2004-05-03 12:30:00,15.13,15.17,15.11,15.13,237200.0,10.6524,10.6806,10.6384,10.6524,237200.0
2004-05-03 13:00:00,15.15,15.18,15.05,15.05,532400.0,10.6665,10.6876,10.5961,10.5961,532400.0
2004-05-03 13:30:00,15.06,15.09,14.88,15.01,968800.0,10.6032,10.6243,10.4764,10.568,968800.0
2004-05-03 14:00:00,15.02,15.18,15.0,15.13,396400.0,10.575,10.6876,10.5609,10.6524,396400.0
2004-05-03 14:30:00,15.13,15.17,14.99,15.08,562000.0,10.6524,10.6806,10.5539,10.6172,562000.0
2004-05-03 15:00:00,15.08,15.13,15.01,15.05,939600.0,10.6172,10.6524,10.568,10.5961,939600.0
2004-05-03 15:30:00,15.05,15.19,15.03,15.13,746400.0,10.5961,10.6947,10.582,10.6524,746400.0
2004-05-04 09:30:00,14.86,14.95,14.72,14.93,1919200.0,10.4623,10.5257,10.3638,10.5116,1919200.0
2004-05-04 10:00:00,14.93,14.94,14.62,14.63,1899600.0,10.5116,10.5187,10.2934,10.3004,1899600.0
2004-05-04 10:30:00,14.63,14.7,14.45,14.5,1914400.0,10.3004,10.3497,10.1737,10.2089,1914400.0
2004-05-04 11:00:00,14.49,14.56,14.49,14.5,1076000.0,10.2018,10.2511,10.2018,10.2089,1076000.0
2004-05-04 11:30:00,14.5,14.51,14.44,14.47,986400.0,10.2089,10.2159,10.1666,10.1878,986400.0
2004-05-04 12:00:00,14.47,14.55,14.45,14.52,550000.0,10.1878,10.2441,10.1737,10.223,550000.0
2004-05-04 12:30:00,14.52,14.54,14.43,14.45,525200.0,10.223,10.237,10.1596,10.1737,525200.0
2004-05-04 13:00:00,14.45,14.56,14.45,14.52,521600.0,10.1737,10.2511,10.1737,10.223,521600.0
2004-05-04 13:30:00,14.52,14.54,14.49,14.51,489600.0,10.223,10.237,10.2018,10.2159,489600.0
2004-05-04 14:00:00,14.51,14.58,14.49,14.52,1206000.0,10.2159,10.2652,10.2018,10.223,1206000.0
2004-05-04 14:30:00,14.52,14.72,14.49,14.59,1416400.0,10.223,10.3638,10.2018,10.2723,1416400.0
2004-05-04 15:00:00,14.6,14.64,14.5,14.53,1232000.0,10.2793,10.3075,10.2089,10.23,1232000.0
2004-05-04 15:30:00,14.53,14.64,14.5,14.59,2285200.0,10.23,10.3075,10.2089,10.2723,2285200.0
2004-05-05 09:30:00,14.65,14.68,14.51,14.53,932400.0,10.3145,10.3356,10.2159,10.23,932400.0
2004-05-05 10:00:00,14.53,14.67,14.52,14.63,1920400.0,10.23,10.3286,10.223,10.3004,1920400.0
2004-05-05 10:30:00,14.64,14.69,14.58,14.63,762800.0,10.3075,10.3427,10.2652,10.3004,762800.0
2004-05-05 11:00:00,14.63,14.72,14.59,14.71,641600.0,10.3004,10.3638,10.2723,10.3567,641600.0
2004-05-05 11:30:00,14.72,14.74,14.7,14.71,354000.0,10.3638,10.3779,10.3497,10.3567,354000.0
2004-05-05 12:00:00,14.71,14.79,14.67,14.69,305600.0,10.3567,10.4131,10.3286,10.3427,305600.0
2004-05-05 12:30:00,14.7,14.7,14.61,14.62,761200.0,10.3497,10.3497,10.2863,10.2934,761200.0
2004-05-05 13:00:00,14.63,14.63,14.51,14.55,554800.0,10.3004,10.3004,10.2159,10.2441,554800.0
2004-05-05 13:30:00,14.55,14.58,14.53,14.58,567200.0,10.2441,10.2652,10.23,10.2652,567200.0
2004-05-05 14:00:00,14.57,14.72,14.55,14.63,867200.0,10.2582,10.3638,10.2441,10.3004,867200.0
2004-05-05 14:30:00,14.63,14.73,14.63,14.72,417200.0,10.3004,10.3708,10.3004,10.3638,417200.0
2004-05-05 15:00:00,14.72,14.73,14.65,14.65,592000.0,10.3638,10.3708,10.3145,10.3145,592000.0
2004-05-05 15:30:00,14.65,14.67,14.53,14.59,1330800.0,10.3145,10.3286,10.23,10.2723,1330800.0
2004-05-06 09:30:00,14.55,14.56,14.4,14.42,1034800.0,10.2441,10.2511,10.1385,10.1526,1034800.0
2004-05-06 10:00:00,14.42,14.47,14.33,14.37,825600.0,10.1526,10.1878,10.0892,10.1174,825600.0
2004-05-06 10:30:00,14.37,14.37,14.18,14.24,1383200.0,10.1174,10.1174,9.9836,10.0258,1383200.0
2004-05-06 11:00:00,14.25,14.3,14.24,14.3,732800.0,10.0329,10.0681,10.0258,10.0681,732800.0
2004-05-06 11:30:00,14.3,14.36,14.28,14.34,600400.0,10.0681,10.1103,10.054,10.0962,600400.0
2004-05-06 12:00:00,14.33,14.37,14.29,14.31,298400.0,10.0892,10.1174,10.061,10.0751,298400.0
2004-05-06 12:30:00,14.31,14.32,14.25,14.27,271600.0,10.0751,10.0822,10.0329,10.047,271600.0
2004-05-06 13:00:00,14.27,14.31,14.27,14.29,322800.0,10.047,10.0751,10.047,10.061,322800.0
2004-05-06 13:30:00,14.28,14.29,14.19,14.21,556800.0,10.054,10.061,9.9906,10.0047,556800.0
2004-05-06 14:00:00,14.21,14.28,14.16,14.19,978800.0,10.0047,10.054,9.9695,9.9906,978800.0
2004-05-06 14:30:00,14.19,14.23,14.12,14.22,548800.0,9.9906,10.0188,9.9413,10.0117,548800.0
2004-05-06 15:00:00,14.23,14.23,14.12,14.19,1172400.0,10.0188,10.0188,9.9413,9.9906,1172400.0
2004-05-06 15:30:00,14.19,14.28,14.18,14.22,2144400.0,9.9906,10.054,9.9836,10.0117,2144400.0
2004-05-07 09:30:00,14.2,14.39,14.13,14.34,1679200.0,9.9977,10.1314,9.9484,10.0962,1679200.0
2004-05-07 10:00:00,14.34,14.41,14.22,14.37,1233200.0,10.0962,10.1455,10.0117,10.1174,1233200.0
2004-05-07 10:30:00,14.36,14.37,14.27,14.33,858400.0,10.1103,10.1174,10.047,10.0892,858400.0
2004-05-07 11:00:00,14.34,14.37,14.29,14.34,237200.0,10.0962,10.1174,10.061,10.0962,237200.0
2004-05-07 11:30:00,14.34,14.34,14.22,14.25,399200.0,10.0962,10.0962,10.0117,10.0329,399200.0
2004-05-07 12:00:00,14.24,14.24,14.17,14.18,353200.0,10.0258,10.0258,9.9765,9.9836,353200.0
2004-05-07 12:30:00,14.18,14.2,14.12,14.13,397600.0,9.9836,9.9977,9.9413,9.9484,397600.0
2004-05-07 13:00:00,14.13,14.19,14.09,14.19,446800.0,9.9484,9.9906,9.9202,9.9906,446800.0
2004-05-07 13:30:00,14.19,14.21,14.08,14.11,793200.0,9.9906,10.0047,9.9132,9.9343,793200.0
2004-05-07 14:00:00,14.11,14.13,13.9,13.95,996000.0,9.9343,9.9484,9.7864,9.8217,996000.0
2004-05-07 14:30:00,13.97,14.13,13.97,14.05,919200.0,9.8357,9.9484,9.8357,9.8921,919200.0
2004-05-07 15:00:00,14.05,14.09,13.94,13.96,665600.0,9.8921,9.9202,9.8146,9.8287,665600.0
2004-05-07 15:30:00,13.96,14.03,13.9,13.92,1162000.0,9.8287,9.878,9.7864,9.8005,1162000.0
2004-05-10 09:30:00,13.83,13.85,13.66,13.73,1189200.0,9.7372,9.7512,9.6175,9.6668,1189200.0
2004-05-10 10:00:00,13.74,13.78,13.67,13.74,1080000.0,9.6738,9.702,9.6245,9.6738,1080000.0
2004-05-10 10:30:00,13.74,13.75,13.61,13.68,1152000.0,9.6738,9.6808,9.5823,9.6316,1152000.0
2004-05-10 11:00:00,13.68,13.69,13.57,13.65,670000.0,9.6316,9.6386,9.5541,9.6104,670000.0
2004-05-10 11:30:00,13.63,13.67,13.6,13.66,798400.0,9.5964,9.6245,9.5752,9.6175,798400.0
2004-05-10 12:00:00,13.66,13.77,13.62,13.76,352000.0,9.6175,9.6949,9.5893,9.6879,352000.0
2004-05-10 12:30:00,13.76,13.81,13.72,13.81,683600.0,9.6879,9.7231,9.6597,9.7231,683600.0
2004-05-10 13:00:00,13.81,13.88,13.72,13.74,918000.0,9.7231,9.7724,9.6597,9.6738,918000.0
2004-05-10 13:30:00,13.72,13.76,13.64,13.66,1025600.0,9.6597,9.6879,9.6034,9.6175,1025600.0
2004-05-10 14:00:00,13.65,13.67,13.61,13.63,386400.0,9.6104,9.6245,9.5823,9.5964,386400.0
2004-05-10 14:30:00,13.63,13.71,13.56,13.7,448000.0,9.5964,9.6527,9.5471,9.6456,448000.0
2004-05-10 15:00:00,13.71,13.81,13.59,13.6,828800.0,9.6527,9.7231,9.5682,9.5752,828800.0
2004-05-10 15:30:00,13.59,13.71,13.54,13.68,1330800.0,9.5682,9.6527,9.533,9.6316,1330800.0
2004-05-11 09:30:00,13.76,13.92,13.75,13.89,1092800.0,9.6879,9.8005,9.6808,9.7794,1092800.0
2004-05-11 10:00:00,13.89,13.97,13.87,13.92,690000.0,9.7794,9.8357,9.7653,9.8005,690000.0
2004-05-11 10:30:00,13.92,14.08,13.92,14.04,752800.0,9.8005,9.9132,9.8005,9.885,752800.0
2004-05-11 11:00:00,14.04,14.1,14.01,14.03,642800.0,9.885,9.9273,9.8639,9.878,642800.0
2004-05-11 11:30:00,14.03,14.03,13.92,13.93,721200.0,9.878,9.878,9.8005,9.8076,721200.0
2004-05-11 12:00:00,13.93,13.94,13.87,13.9,473600.0,9.8076,9.8146,9.7653,9.7864,473600.0
2004-05-11 12:30:00,13.91,13.99,13.9,13.97,546400.0,9.7935,9.8498,9.7864,9.8357,546400.0
2004-05-11 13:00:00,13.97,13.97,13.9,13.93,281200.0,9.8357,9.8357,9.7864,9.8076,281200.0
2004-05-11 13:30:00,13.93,13.96,13.88,13.93,239600.0,9.8076,9.8287,9.7724,9.8076,239600.0
2004-05-11 14:00:00,13.93,13.99,13.92,13.94,199200.0,9.8076,9.8498,9.8005,9.8146,199200.0
2004-05-11 14:30:00,13.94,13.95,13.9,13.9,276400.0,9.8146,9.8217,9.7864,9.7864,276400.0
2004-05-11 15:00:00,13.9,13.91,13.86,13.86,578800.0,9.7864,9.7935,9.7583,9.7583,578800.0
2004-05-11 15:30:00,13.86,13.91,13.84,13.87,624800.0,9.7583,9.7935,9.7442,9.7653,624800.0
2004-05-12 09:30:00,13.79,13.87,13.7,13.8,1011200.0,9.709,9.7653,9.6456,9.716,1011200.0
2004-05-12 10:00:00,13.79,13.81,13.75,13.77,830800.0,9.709,9.7231,9.6808,9.6949,830800.0
2004-05-12 10:30:00,13.77,13.78,13.64,13.68,820400.0,9.6949,9.702,9.6034,9.6316,820400.0
2004-05-12 11:00:00,13.68,13.69,13.63,13.65,623200.0,9.6316,9.6386,9.5964,9.6104,623200.0
2004-05-12 11:30:00,13.66,13.7,13.63,13.64,307200.0,9.6175,9.6456,9.5964,9.6034,307200.0
2004-05-12 12:00:00,13.65,13.67,13.58,13.61,503600.0,9.6104,9.6245,9.5612,9.5823,503600.0
2004-05-12 12:30:00,13.62,13.71,13.59,13.62,291600.0,9.5893,9.6527,9.5682,9.5893,291600.0
2004-05-12 13:00:00,13.62,13.69,13.6,13.69,287600.0,9.5893,9.6386,9.5752,9.6386,287600.0
2004-05-12 13:30:00,13.68,13.73,13.66,13.71,412400.0,9.6316,9.6668,9.6175,9.6527,412400.0
2004-05-12 14:00:00,13.7,13.76,13.68,13.75,447600.0,9.6456,9.6879,9.6316,9.6808,447600.0
2004-05-12 14:30:00,13.76,13.97,13.76,13.85,889200.0,9.6879,9.8357,9.6879,9.7512,889200.0
2004-05-12 15:00:00,13.85,14.07,13.85,14.04,1674000.0,9.7512,9.9061,9.7512,9.885,1674000.0
2004-05-12 15:30:00,14.03,14.22,14.0,14.09,2486000.0,9.878,10.0117,9.8569,9.9202,2486000.0
2004-05-13 09:30:00,14.04,14.17,14.02,14.1,972800.0,9.885,9.9765,9.8709,9.9273,972800.0
2004-05-13 10:00:00,14.08,14.29,13.99,14.25,759600.0,9.9132,10.061,9.8498,10.0329,759600.0
2004-05-13 10:30:00,14.25,14.27,14.13,14.25,615200.0,10.0329,10.047,9.9484,10.0329,615200.0
2004-05-13 11:00:00,14.24,14.25,14.13,14.17,545200.0,10.0258,10.0329,9.9484,9.9765,545200.0
2004-05-13 11:30:00,14.18,14.25,14.17,14.24,361200.0,9.9836,10.0329,9.9765,10.0258,361200.0
2004-05-13 12:00:00,14.24,14.25,14.22,14.23,369200.0,10.0258,10.0329,10.0117,10.0188,369200.0
2004-05-13 12:30:00,14.24,14.25,14.21,14.21,578800.0,10.0258,10.0329,10.0047,10.0047,578800.0
2004-05-13 13:00:00,14.21,14.22,14.12,14.21,401200.0,10.0047,10.0117,9.9413,10.0047,401200.0
2004-05-13 13:30:00,14.2,14.21,14.17,14.21,375600.0,9.9977,10.0047,9.9765,10.0047,375600.0
2004-05-13 14:00:00,14.21,14.22,14.12,14.15,506800.0,10.0047,10.0117,9.9413,9.9625,506800.0
2004-05-13 14:30:00,14.14,14.19,14.11,14.14,544800.0,9.9554,9.9906,9.9343,9.9554,544800.0
2004-05-13 15:00:00,14.14,14.19,14.09,14.1,462000.0,9.9554,9.9906,9.9202,9.9273,462000.0
2004-05-13 15:30:00,14.1,14.17,14.09,14.15,858000.0,9.9273,9.9765,9.9202,9.9625,858000.0
2004-05-14 09:30:00,14.19,14.19,13.8,13.81,1442800.0,9.9906,9.9906,9.716,9.7231,1442800.0
2004-05-14 10:00:00,13.82,14.01,13.78,13.98,1485200.0,9.7301,9.8639,9.702,9.8428,1485200.0
2004-05-14 10:30:00,13.98,14.2,13.98,14.17,1052400.0,9.8428,9.9977,9.8428,9.9765,1052400.0
2004-05-14 11:00:00,14.14,14.23,14.13,14.13,622400.0,9.9554,10.0188,9.9484,9.9484,622400.0
2004-05-14 11:30:00,14.13,14.13,14.05,14.07,401600.0,9.9484,9.9484,9.8921,9.9061,401600.0
2004-05-14 12:00:00,14.07,14.13,14.05,14.12,423600.0,9.9061,9.9484,9.8921,9.9413,423600.0
2004-05-14 12:30:00,14.11,14.15,14.07,14.13,211200.0,9.9343,9.9625,9.9061,9.9484,211200.0
2004-05-14 13:00:00,14.13,14.2,14.09,14.12,288800.0,9.9484,9.9977,9.9202,9.9413,288800.0
2004-05-14 13:30:00,14.11,14.15,14.09,14.09,153600.0,9.9343,9.9625,9.9202,9.9202,153600.0
2004-05-14 14:00:00,14.1,14.19,14.09,14.17,330000.0,9.9273,9.9906,9.9202,9.9765,330000.0
2004-05-14 14:30:00,14.17,14.19,14.05,14.06,750400.0,9.9765,9.9906,9.8921,9.8991,750400.0
2004-05-14 15:00:00,14.05,14.1,13.97,14.0,726800.0,9.8921,9.9273,9.8357,9.8569,726800.0
2004-05-14 15:30:00,14.0,14.05,13.93,13.96,848400.0,9.8569,9.8921,9.8076,9.8287,848400.0
2004-05-17 09:30:00,14.01,14.19,13.98,14.17,2390800.0,9.8639,9.9906,9.8428,9.9765,2390800.0
2004-05-17 10:00:00,14.18,14.22,14.02,14.15,1734000.0,9.9836,10.0117,9.8709,9.9625,1734000.0
2004-05-17 10:30:00,14.15,14.19,14.13,14.13,739600.0,9.9625,9.9906,9.9484,9.9484,739600.0
2004-05-17 11:00:00,14.13,14.18,14.04,14.17,702800.0,9.9484,9.9836,9.885,9.9765,702800.0
2004-05-17 11:30:00,14.17,14.18,14.04,14.11,754000.0,9.9765,9.9836,9.885,9.9343,754000.0
2004-05-17 12:00:00,14.11,14.13,14.04,14.08,295600.0,9.9343,9.9484,9.885,9.9132,295600.0
2004-05-17 12:30:00,14.08,14.14,14.05,14.13,249600.0,9.9132,9.9554,9.8921,9.9484,249600.0
2004-05-17 13:00:00,14.14,14.14,14.11,14.12,385600.0,9.9554,9.9554,9.9343,9.9413,385600.0
2004-05-17 13:30:00,14.12,14.21,14.12,14.21,998800.0,9.9413,10.0047,9.9413,10.0047,998800.0
2004-05-17 14:00:00,14.2,14.39,14.19,14.33,1290400.0,9.9977,10.1314,9.9906,10.0892,1290400.0
2004-05-17 14:30:00,14.33,14.4,14.28,14.34,765200.0,10.0892,10.1385,10.054,10.0962,765200.0
2004-05-17 15:00:00,14.34,14.43,14.34,14.38,1933200.0,10.0962,10.1596,10.0962,10.1244,1933200.0
2004-05-17 15:30:00,14.38,14.43,14.3,14.43,2837200.0,10.1244,10.1596,10.0681,10.1596,2837200.0
2004-05-18 09:30:00,15.05,15.56,15.0,15.44,9342000.0,10.5961,10.9552,10.5609,10.8707,9342000.0
2004-05-18 10:00:00,15.44,15.69,15.44,15.61,7015200.0,10.8707,11.0467,10.8707,10.9904,7015200.0
2004-05-18 10:30:00,15.61,15.62,15.47,15.49,3502400.0,10.9904,10.9974,10.8918,10.9059,3502400.0
2004-05-18 11:00:00,15.48,15.69,15.45,15.68,2581200.0,10.8989,11.0467,10.8777,11.0397,2581200.0
2004-05-18 11:30:00,15.67,15.68,15.49,15.61,1778800.0,11.0326,11.0397,10.9059,10.9904,1778800.0
2004-05-18 12:00:00,15.61,15.63,15.56,15.57,1716000.0,10.9904,11.0045,10.9552,10.9622,1716000.0
2004-05-18 12:30:00,15.58,15.59,15.53,15.54,1133600.0,10.9693,10.9763,10.9341,10.9411,1133600.0
2004-05-18 13:00:00,15.53,15.56,15.47,15.5,1181600.0,10.9341,10.9552,10.8918,10.9129,1181600.0
2004-05-18 13:30:00,15.5,15.55,15.45,15.45,1732000.0,10.9129,10.9482,10.8777,10.8777,1732000.0
2004-05-18 14:00:00,15.45,15.5,15.43,15.47,1542000.0,10.8777,10.9129,10.8637,10.8918,1542000.0
2004-05-18 14:30:00,15.47,15.59,15.47,15.56,1440000.0,10.8918,10.9763,10.8918,10.9552,1440000.0
2004-05-18 15:00:00,15.57,15.64,15.51,15.57,1988800.0,10.9622,11.0115,10.92,10.9622,1988800.0
2004-05-18 15:30:00,15.57,15.72,15.56,15.62,3608400.0,10.9622,11.0678,10.9552,10.9974,3608400.0
2004-05-19 09:30:00,15.74,15.75,15.68,15.73,2068800.0,11.0819,11.089,11.0397,11.0749,2068800.0
2004-05-19 10:00:00,15.72,15.93,15.56,15.91,2396000.0,11.0678,11.2157,10.9552,11.2016,2396000.0
2004-05-19 10:30:00,15.91,15.94,15.83,15.9,1876400.0,11.2016,11.2227,11.1453,11.1946,1876400.0
2004-05-19 11:00:00,15.9,15.9,15.81,15.81,830000.0,11.1946,11.1946,11.1312,11.1312,830000.0
2004-05-19 11:30:00,15.82,15.89,15.8,15.88,774000.0,11.1382,11.1875,11.1242,11.1805,774000.0
2004-05-19 12:00:00,15.88,15.96,15.86,15.96,767200.0,11.1805,11.2368,11.1664,11.2368,767200.0
2004-05-19 12:30:00,15.96,15.97,15.83,15.88,736000.0,11.2368,11.2439,11.1453,11.1805,736000.0
2004-05-19 13:00:00,15.89,15.89,15.85,15.88,493200.0,11.1875,11.1875,11.1594,11.1805,493200.0
2004-05-19 13:30:00,15.89,15.93,15.86,15.91,550000.0,11.1875,11.2157,11.1664,11.2016,550000.0
2004-05-19 14:00:00,15.91,15.91,15.81,15.81,682800.0,11.2016,11.2016,11.1312,11.1312,682800.0
2004-05-19 14:30:00,15.81,15.86,15.8,15.81,1735200.0,11.1312,11.1664,11.1242,11.1312,1735200.0
2004-05-19 15:00:00,15.81,15.83,15.77,15.79,1585200.0,11.1312,11.1453,11.103,11.1171,1585200.0
2004-05-19 15:30:00,15.79,15.84,15.72,15.75,2260800.0,11.1171,11.1523,11.0678,11.089,2260800.0
2004-05-20 09:30:00,15.76,16.05,15.69,16.01,1443200.0,11.096,11.3002,11.0467,11.272,1443200.0
2004-05-20 10:00:00,16.01,16.03,15.84,15.86,1071600.0,11.272,11.2861,11.1523,11.1664,1071600.0
2004-05-20 10:30:00,15.86,16.05,15.85,15.99,854000.0,11.1664,11.3002,11.1594,11.2579,854000.0
2004-05-20 11:00:00,15.99,16.03,15.92,16.01,634400.0,11.2579,11.2861,11.2087,11.272,634400.0
2004-05-20 11:30:00,16.01,16.02,15.86,15.91,397200.0,11.272,11.2791,11.1664,11.2016,397200.0
2004-05-20 12:00:00,15.9,15.9,15.72,15.74,827600.0,11.1946,11.1946,11.0678,11.0819,827600.0
2004-05-20 12:30:00,15.74,15.89,15.74,15.84,650400.0,11.0819,11.1875,11.0819,11.1523,650400.0
2004-05-20 13:00:00,15.84,15.87,15.56,15.85,356000.0,11.1523,11.1735,10.9552,11.1594,356000.0
2004-05-20 13:30:00,15.84,15.9,15.83,15.89,381200.0,11.1523,11.1946,11.1453,11.1875,381200.0
2004-05-20 14:00:00,15.88,15.9,15.81,15.83,290400.0,11.1805,11.1946,11.1312,11.1453,290400.0
2004-05-20 14:30:00,15.82,15.85,15.8,15.84,430400.0,11.1382,11.1594,11.1242,11.1523,430400.0
2004-05-20 15:00:00,15.84,15.9,15.77,15.86,647600.0,11.1523,11.1946,11.103,11.1664,647600.0
2004-05-20 15:30:00,15.86,15.88,15.8,15.8,982000.0,11.1664,11.1805,11.1242,11.1242,982000.0
2004-05-21 09:30:00,15.99,16.02,15.8,15.83,1535200.0,11.2579,11.2791,11.1242,11.1453,1535200.0
2004-05-21 10:00:00,15.83,15.91,15.79,15.84,436400.0,11.1453,11.2016,11.1171,11.1523,436400.0
2004-05-21 10:30:00,15.84,15.98,15.83,15.96,483200.0,11.1523,11.2509,11.1453,11.2368,483200.0
2004-05-21 11:00:00,15.97,16.01,15.94,15.98,459200.0,11.2439,11.272,11.2227,11.2509,459200.0
2004-05-21 11:30:00,15.98,16.04,15.98,16.01,804800.0,11.2509,11.2931,11.2509,11.272,804800.0
2004-05-21 12:00:00,16.0,16.01,15.98,15.99,202400.0,11.265,11.272,11.2509,11.2579,202400.0
2004-05-21 12:30:00,16.0,16.01,15.96,15.96,281200.0,11.265,11.272,11.2368,11.2368,281200.0
2004-05-21 13:00:00,15.96,15.96,15.84,15.87,554800.0,11.2368,11.2368,11.1523,11.1735,554800.0
2004-05-21 13:30:00,15.87,15.87,15.79,15.84,584000.0,11.1735,11.1735,11.1171,11.1523,584000.0
2004-05-21 14:00:00,15.85,15.86,15.76,15.84,447600.0,11.1594,11.1664,11.096,11.1523,447600.0
2004-05-21 14:30:00,15.84,15.84,15.76,15.79,402400.0,11.1523,11.1523,11.096,11.1171,402400.0
2004-05-21 15:00:00,15.78,15.79,15.65,15.69,888800.0,11.1101,11.1171,11.0186,11.0467,888800.0
2004-05-21 15:30:00,15.69,15.86,15.69,15.84,931200.0,11.0467,11.1664,11.0467,11.1523,931200.0
2004-05-24 09:30:00,15.79,15.96,15.73,15.9,1144800.0,11.1171,11.2368,11.0749,11.1946,1144800.0
2004-05-24 10:00:00,15.89,15.91,15.77,15.86,778000.0,11.1875,11.2016,11.103,11.1664,778000.0
2004-05-24 10:30:00,15.86,15.96,15.86,15.95,668800.0,11.1664,11.2368,11.1664,11.2298,668800.0
2004-05-24 11:00:00,15.95,15.96,15.78,15.8,616800.0,11.2298,11.2368,11.1101,11.1242,616800.0
2004-05-24 11:30:00,15.8,15.81,15.68,15.75,592800.0,11.1242,11.1312,11.0397,11.089,592800.0
2004-05-24 12:00:00,15.76,15.76,15.66,15.69,354400.0,11.096,11.096,11.0256,11.0467,354400.0
2004-05-24 12:30:00,15.69,15.78,15.69,15.76,199600.0,11.0467,11.1101,11.0467,11.096,199600.0
2004-05-24 13:00:00,15.77,15.87,15.76,15.85,260000.0,11.103,11.1735,11.096,11.1594,260000.0
2004-05-24 13:30:00,15.85,15.93,15.85,15.89,366000.0,11.1594,11.2157,11.1594,11.1875,366000.0
2004-05-24 14:00:00,15.88,15.88,15.7,15.75,422400.0,11.1805,11.1805,11.0538,11.089,422400.0
2004-05-24 14:30:00,15.74,15.76,15.71,15.74,265200.0,11.0819,11.096,11.0608,11.0819,265200.0
2004-05-24 15:00:00,15.74,15.75,15.63,15.72,934400.0,11.0819,11.089,11.0045,11.0678,934400.0
2004-05-24 15:30:00,15.72,15.74,15.66,15.7,1077200.0,11.0678,11.0819,11.0256,11.0538,1077200.0
2004-05-25 09:30:00,15.69,15.71,15.59,15.62,908400.0,11.0467,11.0608,10.9763,10.9974,908400.0
2004-05-25 10:00:00,15.62,15.68,15.58,15.68,790400.0,10.9974,11.0397,10.9693,11.0397,790400.0
2004-05-25 10:30:00,15.67,15.74,15.63,15.63,774800.0,11.0326,11.0819,11.0045,11.0045,774800.0
2004-05-25 11:00:00,15.63,15.69,15.6,15.67,312800.0,11.0045,11.0467,10.9834,11.0326,312800.0
2004-05-25 11:30:00,15.67,15.68,15.65,15.66,372000.0,11.0326,11.0397,11.0186,11.0256,372000.0
2004-05-25 12:00:00,15.67,15.74,15.67,15.69,558400.0,11.0326,11.0819,11.0326,11.0467,558400.0
2004-05-25 12:30:00,15.69,15.77,15.66,15.71,652800.0,11.0467,11.103,11.0256,11.0608,652800.0
2004-05-25 13:00:00,15.71,15.81,15.71,15.76,475200.0,11.0608,11.1312,11.0608,11.096,475200.0
2004-05-25 13:30:00,15.76,15.95,15.75,15.85,776000.0,11.096,11.2298,11.089,11.1594,776000.0
2004-05-25 14:00:00,15.86,15.86,15.8,15.8,324400.0,11.1664,11.1664,11.1242,11.1242,324400.0
2004-05-25 14:30:00,15.8,15.82,15.72,15.78,1200000.0,11.1242,11.1382,11.0678,11.1101,1200000.0
2004-05-25 15:00:00,15.77,15.9,15.74,15.8,599200.0,11.103,11.1946,11.0819,11.1242,599200.0
2004-05-25 15:30:00,15.8,15.96,15.79,15.91,922800.0,11.1242,11.2368,11.1171,11.2016,922800.0
2004-05-26 09:30:00,15.9,16.1,15.88,16.08,1404800.0,11.1946,11.3354,11.1805,11.3213,1404800.0
2004-05-26 10:00:00,16.07,16.25,15.97,16.18,1310000.0,11.3143,11.441,11.2439,11.3917,1310000.0
2004-05-26 10:30:00,16.19,16.21,16.06,16.2,1349200.0,11.3987,11.4128,11.3072,11.4058,1349200.0
2004-05-26 11:00:00,16.2,16.28,16.2,16.25,1304400.0,11.4058,11.4621,11.4058,11.441,1304400.0
2004-05-26 11:30:00,16.25,16.4,16.25,16.4,972000.0,11.441,11.5466,11.441,11.5466,972000.0
2004-05-26 12:00:00,16.4,16.47,16.38,16.44,1057200.0,11.5466,11.5959,11.5325,11.5748,1057200.0
2004-05-26 12:30:00,16.45,16.47,16.42,16.43,378400.0,11.5818,11.5959,11.5607,11.5677,378400.0
2004-05-26 13:00:00,16.43,16.45,16.37,16.39,796800.0,11.5677,11.5818,11.5255,11.5396,796800.0
2004-05-26 13:30:00,16.39,16.45,16.36,16.45,613600.0,11.5396,11.5818,11.5184,11.5818,613600.0
2004-05-26 14:00:00,16.45,16.45,16.34,16.35,472800.0,11.5818,11.5818,11.5044,11.5114,472800.0
2004-05-26 14:30:00,16.34,16.4,16.34,16.38,528000.0,11.5044,11.5466,11.5044,11.5325,528000.0
2004-05-26 15:00:00,16.38,16.38,16.31,16.38,800400.0,11.5325,11.5325,11.4832,11.5325,800400.0
2004-05-26 15:30:00,16.38,16.52,16.35,16.48,2079600.0,11.5325,11.6311,11.5114,11.6029,2079600.0
2004-05-27 09:30:00,16.45,16.69,16.44,16.65,1800800.0,11.5818,11.7508,11.5748,11.7226,1800800.0
2004-05-27 10:00:00,16.65,16.73,16.64,16.68,1414400.0,11.7226,11.7789,11.7156,11.7437,1414400.0
2004-05-27 10:30:00,16.68,16.69,16.51,16.52,1096400.0,11.7437,11.7508,11.624,11.6311,1096400.0
2004-05-27 11:00:00,16.52,16.58,16.39,16.53,955600.0,11.6311,11.6733,11.5396,11.6381,955600.0
2004-05-27 11:30:00,16.54,16.58,16.45,16.48,589200.0,11.6452,11.6733,11.5818,11.6029,589200.0
2004-05-27 12:00:00,16.48,16.52,16.35,16.39,606400.0,11.6029,11.6311,11.5114,11.5396,606400.0
2004-05-27 12:30:00,16.39,16.45,16.31,16.33,397600.0,11.5396,11.5818,11.4832,11.4973,397600.0
2004-05-27 13:00:00,16.32,16.33,16.23,16.23,672800.0,11.4903,11.4973,11.4269,11.4269,672800.0
2004-05-27 13:30:00,16.23,16.35,16.23,16.34,359600.0,11.4269,11.5114,11.4269,11.5044,359600.0
2004-05-27 14:00:00,16.34,16.43,16.32,16.4,391200.0,11.5044,11.5677,11.4903,11.5466,391200.0
2004-05-27 14:30:00,16.4,16.46,16.4,16.45,450400.0,11.5466,11.5888,11.5466,11.5818,450400.0
2004-05-27 15:00:00,16.46,16.46,16.34,16.35,291600.0,11.5888,11.5888,11.5044,11.5114,291600.0
2004-05-27 15:30:00,16.36,16.45,16.35,16.45,839200.0,11.5184,11.5818,11.5114,11.5818,839200.0
2004-05-28 09:30:00,16.44,16.54,16.38,16.39,1007600.0,11.5748,11.6452,11.5325,11.5396,1007600.0
2004-05-28 10:00:00,16.39,16.44,16.31,16.35,832800.0,11.5396,11.5748,11.4832,11.5114,832800.0
2004-05-28 10:30:00,16.37,16.39,16.33,16.33,348000.0,11.5255,11.5396,11.4973,11.4973,348000.0
2004-05-28 11:00:00,16.33,16.4,16.33,16.4,476400.0,11.4973,11.5466,11.4973,11.5466,476400.0
2004-05-28 11:30:00,16.4,16.41,16.33,16.33,405200.0,11.5466,11.5536,11.4973,11.4973,405200.0
2004-05-28 12:00:00,16.35,16.38,16.32,16.33,392800.0,11.5114,11.5325,11.4903,11.4973,392800.0
2004-05-28 12:30:00,16.33,16.36,16.31,16.31,280400.0,11.4973,11.5184,11.4832,11.4832,280400.0
2004-05-28 13:00:00,16.31,16.5,16.24,16.26,461600.0,11.4832,11.617,11.434,11.448,461600.0
2004-05-28 13:30:00,16.26,16.33,16.24,16.31,395200.0,11.448,11.4973,11.434,11.4832,395200.0
2004-05-28 14:00:00,16.31,16.38,16.28,16.34,420000.0,11.4832,11.5325,11.4621,11.5044,420000.0
2004-05-28 14:30:00,16.34,16.38,16.31,16.33,310000.0,11.5044,11.5325,11.4832,11.4973,310000.0
2004-05-28 15:00:00,16.32,16.34,16.29,16.32,252400.0,11.4903,11.5044,11.4692,11.4903,252400.0
2004-05-28 15:30:00,16.32,16.36,16.25,16.34,785600.0,11.4903,11.5184,11.441,11.5044,785600.0
2004-06-01 09:30:00,16.28,16.48,16.27,16.45,646400.0,11.4621,11.6029,11.4551,11.5818,646400.0
2004-06-01 10:00:00,16.45,16.54,16.42,16.48,676400.0,11.5818,11.6452,11.5607,11.6029,676400.0
2004-06-01 10:30:00,16.48,16.54,16.45,16.53,493600.0,11.6029,11.6452,11.5818,11.6381,493600.0
2004-06-01 11:00:00,16.53,16.59,16.5,16.51,842400.0,11.6381,11.6804,11.617,11.624,842400.0
2004-06-01 11:30:00,16.52,16.52,16.44,16.48,614000.0,11.6311,11.6311,11.5748,11.6029,614000.0
2004-06-01 12:00:00,16.48,16.59,16.48,16.53,849200.0,11.6029,11.6804,11.6029,11.6381,849200.0
2004-06-01 12:30:00,16.53,16.58,16.49,16.49,452000.0,11.6381,11.6733,11.61,11.61,452000.0
2004-06-01 13:00:00,16.49,16.5,16.43,16.43,261200.0,11.61,11.617,11.5677,11.5677,261200.0
2004-06-01 13:30:00,16.44,16.48,16.41,16.47,350000.0,11.5748,11.6029,11.5536,11.5959,350000.0
2004-06-01 14:00:00,16.47,16.52,16.46,16.46,258400.0,11.5959,11.6311,11.5888,11.5888,258400.0
2004-06-01 14:30:00,16.46,16.5,16.45,16.5,430400.0,11.5888,11.617,11.5818,11.617,430400.0
2004-06-01 15:00:00,16.5,16.52,16.48,16.51,356800.0,11.617,11.6311,11.6029,11.624,356800.0
2004-06-01 15:30:00,16.51,16.75,16.5,16.73,1500000.0,11.624,11.793,11.617,11.7789,1500000.0
2004-06-02 09:30:00,16.79,16.95,16.72,16.92,1934000.0,11.8212,11.9338,11.7719,11.9127,1934000.0
2004-06-02 10:00:00,16.91,16.93,16.84,16.9,939600.0,11.9057,11.9198,11.8564,11.8986,939600.0
2004-06-02 10:30:00,16.91,16.91,16.79,16.8,764000.0,11.9057,11.9057,11.8212,11.8282,764000.0
2004-06-02 11:00:00,16.8,16.82,16.75,16.79,499200.0,11.8282,11.8423,11.793,11.8212,499200.0
2004-06-02 11:30:00,16.78,16.8,16.71,16.75,644400.0,11.8141,11.8282,11.7649,11.793,644400.0
2004-06-02 12:00:00,16.75,16.78,16.74,16.75,480000.0,11.793,11.8141,11.786,11.793,480000.0
2004-06-02 12:30:00,16.75,16.76,16.73,16.73,657600.0,11.793,11.8001,11.7789,11.7789,657600.0
2004-06-02 13:00:00,16.73,16.8,16.72,16.79,363600.0,11.7789,11.8282,11.7719,11.8212,363600.0
2004-06-02 13:30:00,16.79,16.8,16.65,16.71,329200.0,11.8212,11.8282,11.7226,11.7649,329200.0
2004-06-02 14:00:00,16.71,16.81,16.71,16.81,546800.0,11.7649,11.8353,11.7649,11.8353,546800.0
2004-06-02 14:30:00,16.8,16.81,16.69,16.69,495200.0,11.8282,11.8353,11.7508,11.7508,495200.0
2004-06-02 15:00:00,16.69,16.76,16.69,16.75,603600.0,11.7508,11.8001,11.7508,11.793,603600.0
2004-06-02 15:30:00,16.74,16.76,16.65,16.68,721200.0,11.786,11.8001,11.7226,11.7437,721200.0
2004-06-03 09:30:00,16.69,16.82,16.63,16.67,1024800.0,11.7508,11.8423,11.7085,11.7367,1024800.0
2004-06-03 10:00:00,16.67,16.7,16.45,16.5,890800.0,11.7367,11.7578,11.5818,11.617,890800.0
2004-06-03 10:30:00,16.51,16.55,16.42,16.43,588400.0,11.624,11.6522,11.5607,11.5677,588400.0
2004-06-03 11:00:00,16.43,16.53,15.91,16.53,776800.0,11.5677,11.6381,11.2016,11.6381,776800.0
2004-06-03 11:30:00,16.53,16.57,16.45,16.45,622400.0,11.6381,11.6663,11.5818,11.5818,622400.0
2004-06-03 12:00:00,16.44,16.45,16.39,16.42,321600.0,11.5748,11.5818,11.5396,11.5607,321600.0
2004-06-03 12:30:00,16.42,16.44,16.26,16.28,515200.0,11.5607,11.5748,11.448,11.4621,515200.0
2004-06-03 13:00:00,16.28,16.33,16.24,16.3,376000.0,11.4621,11.4973,11.434,11.4762,376000.0
2004-06-03 13:30:00,16.3,16.33,16.26,16.28,219600.0,11.4762,11.4973,11.448,11.4621,219600.0
2004-06-03 14:00:00,16.28,16.44,16.17,16.21,617600.0,11.4621,11.5748,11.3847,11.4128,617600.0
2004-06-03 14:30:00,16.2,16.26,16.17,16.19,775200.0,11.4058,11.448,11.3847,11.3987,775200.0
2004-06-03 15:00:00,16.18,16.25,16.15,16.22,286400.0,11.3917,11.441,11.3706,11.4199,286400.0
2004-06-03 15:30:00,16.22,16.25,16.09,16.11,756400.0,11.4199,11.441,11.3283,11.3424,756400.0
2004-06-04 09:30:00,16.23,16.27,16.18,16.2,1005600.0,11.4269,11.4551,11.3917,11.4058,1005600.0
2004-06-04 10:00:00,16.2,16.23,16.1,16.11,604800.0,11.4058,11.4269,11.3354,11.3424,604800.0
2004-06-04 10:30:00,16.11,16.14,16.1,16.1,525200.0,11.3424,11.3635,11.3354,11.3354,525200.0
2004-06-04 11:00:00,16.1,16.11,16.05,16.05,330400.0,11.3354,11.3424,11.3002,11.3002,330400.0
2004-06-04 11:30:00,16.05,16.08,16.02,16.05,374800.0,11.3002,11.3213,11.2791,11.3002,374800.0
2004-06-04 12:00:00,16.06,16.07,16.03,16.07,519200.0,11.3072,11.3143,11.2861,11.3143,519200.0
2004-06-04 12:30:00,16.07,16.15,16.07,16.14,798800.0,11.3143,11.3706,11.3143,11.3635,798800.0
2004-06-04 13:00:00,16.14,16.15,16.12,16.14,516800.0,11.3635,11.3706,11.3495,11.3635,516800.0
2004-06-04 13:30:00,16.14,16.15,16.13,16.14,508800.0,11.3635,11.3706,11.3565,11.3635,508800.0
2004-06-04 14:00:00,16.14,16.14,16.1,16.11,836400.0,11.3635,11.3635,11.3354,11.3424,836400.0
2004-06-04 14:30:00,16.11,16.13,16.1,16.11,920800.0,11.3424,11.3565,11.3354,11.3424,920800.0
2004-06-04 15:00:00,16.11,16.14,16.11,16.14,831200.0,11.3424,11.3635,11.3424,11.3635,831200.0
2004-06-04 15:30:00,16.14,16.14,16.11,16.13,1578000.0,11.3635,11.3635,11.3424,11.3565,1578000.0
2004-06-07 09:30:00,16.13,16.23,16.07,16.18,1244000.0,11.3565,11.4269,11.3143,11.3917,1244000.0
2004-06-07 10:00:00,16.18,16.18,16.08,16.16,404000.0,11.3917,11.3917,11.3213,11.3776,404000.0
2004-06-07 10:30:00,16.15,16.18,16.1,16.12,532000.0,11.3706,11.3917,11.3354,11.3495,532000.0
2004-06-07 11:00:00,16.12,16.21,16.12,16.14,546800.0,11.3495,11.4128,11.3495,11.3635,546800.0
2004-06-07 11:30:00,16.14,16.14,16.04,16.08,473200.0,11.3635,11.3635,11.2931,11.3213,473200.0
2004-06-07 12:00:00,16.07,16.11,16.05,16.07,150800.0,11.3143,11.3424,11.3002,11.3143,150800.0
2004-06-07 12:30:00,16.07,16.08,16.02,16.03,186800.0,11.3143,11.3213,11.2791,11.2861,186800.0
2004-06-07 13:00:00,16.03,16.05,16.01,16.02,143200.0,11.2861,11.3002,11.272,11.2791,143200.0
2004-06-07 13:30:00,16.02,16.13,16.02,16.12,212800.0,11.2791,11.3565,11.2791,11.3495,212800.0
2004-06-07 14:00:00,16.12,16.12,16.03,16.04,230000.0,11.3495,11.3495,11.2861,11.2931,230000.0
2004-06-07 14:30:00,16.05,16.13,16.04,16.13,256800.0,11.3002,11.3565,11.2931,11.3565,256800.0
2004-06-07 15:00:00,16.13,16.16,16.11,16.15,508000.0,11.3565,11.3776,11.3424,11.3706,508000.0
2004-06-07 15:30:00,16.15,16.23,16.14,16.23,966400.0,11.3706,11.4269,11.3635,11.4269,966400.0
2004-06-08 09:30:00,16.19,16.29,16.16,16.2,1014800.0,11.3987,11.4692,11.3776,11.4058,1014800.0
2004-06-08 10:00:00,16.2,16.23,16.14,16.18,682400.0,11.4058,11.4269,11.3635,11.3917,682400.0
2004-06-08 10:30:00,16.18,16.19,16.14,16.15,329600.0,11.3917,11.3987,11.3635,11.3706,329600.0
2004-06-08 11:00:00,16.14,16.16,16.1,16.15,535200.0,11.3635,11.3776,11.3354,11.3706,535200.0
2004-06-08 11:30:00,16.16,16.19,16.11,16.18,348400.0,11.3776,11.3987,11.3424,11.3917,348400.0
2004-06-08 12:00:00,16.18,16.21,16.16,16.16,428800.0,11.3917,11.4128,11.3776,11.3776,428800.0
2004-06-08 12:30:00,16.17,16.17,16.11,16.16,183200.0,11.3847,11.3847,11.3424,11.3776,183200.0
2004-06-08 13:00:00,16.16,16.17,16.13,16.15,173600.0,11.3776,11.3847,11.3565,11.3706,173600.0
2004-06-08 13:30:00,16.15,16.18,16.13,16.16,176000.0,11.3706,11.3917,11.3565,11.3776,176000.0
2004-06-08 14:00:00,16.16,16.18,16.1,16.18,228800.0,11.3776,11.3917,11.3354,11.3917,228800.0
2004-06-08 14:30:00,16.18,16.19,16.14,16.14,357600.0,11.3917,11.3987,11.3635,11.3635,357600.0
2004-06-08 15:00:00,16.14,16.14,16.05,16.06,378400.0,11.3635,11.3635,11.3002,11.3072,378400.0
2004-06-08 15:30:00,16.06,16.13,16.03,16.13,1036000.0,11.3072,11.3565,11.2861,11.3565,1036000.0
2004-06-09 09:30:00,16.21,16.28,16.11,16.18,1391200.0,11.4128,11.4621,11.3424,11.3917,1391200.0
2004-06-09 10:00:00,16.18,16.26,16.18,16.23,594800.0,11.3917,11.448,11.3917,11.4269,594800.0
2004-06-09 10:30:00,16.23,16.23,16.16,16.17,666000.0,11.4269,11.4269,11.3776,11.3847,666000.0
2004-06-09 11:00:00,16.17,16.18,16.02,16.03,983600.0,11.3847,11.3917,11.2791,11.2861,983600.0
2004-06-09 11:30:00,16.04,16.09,16.01,16.01,563200.0,11.2931,11.3283,11.272,11.272,563200.0
2004-06-09 12:00:00,16.01,16.05,15.94,15.99,831200.0,11.272,11.3002,11.2227,11.2579,831200.0
2004-06-09 12:30:00,15.98,15.98,15.91,15.94,250400.0,11.2509,11.2509,11.2016,11.2227,250400.0
2004-06-09 13:00:00,15.93,15.96,15.92,15.95,267600.0,11.2157,11.2368,11.2087,11.2298,267600.0
2004-06-09 13:30:00,15.95,15.95,15.9,15.93,570800.0,11.2298,11.2298,11.1946,11.2157,570800.0
2004-06-09 14:00:00,15.93,15.94,15.88,15.94,678800.0,11.2157,11.2227,11.1805,11.2227,678800.0
2004-06-09 14:30:00,15.95,15.97,15.92,15.93,509600.0,11.2298,11.2439,11.2087,11.2157,509600.0
2004-06-09 15:00:00,15.93,15.95,15.83,15.83,586400.0,11.2157,11.2298,11.1453,11.1453,586400.0
2004-06-09 15:30:00,15.83,15.83,15.71,15.74,2092400.0,11.1453,11.1453,11.0608,11.0819,2092400.0
2004-06-10 09:30:00,15.79,16.03,15.78,15.93,1198000.0,11.1171,11.2861,11.1101,11.2157,1198000.0
2004-06-10 10:00:00,15.91,15.96,15.88,15.91,606000.0,11.2016,11.2368,11.1805,11.2016,606000.0
2004-06-10 10:30:00,15.9,15.9,15.54,15.59,1198800.0,11.1946,11.1946,10.9411,10.9763,1198800.0
2004-06-10 11:00:00,15.58,15.67,15.49,15.63,1128000.0,10.9693,11.0326,10.9059,11.0045,1128000.0
2004-06-10 11:30:00,15.63,15.7,15.59,15.67,1139600.0,11.0045,11.0538,10.9763,11.0326,1139600.0
2004-06-10 12:00:00,15.67,15.67,15.52,15.52,457600.0,11.0326,11.0326,10.927,10.927,457600.0
2004-06-10 12:30:00,15.52,15.58,15.42,15.42,852000.0,10.927,10.9693,10.8566,10.8566,852000.0
2004-06-10 13:00:00,15.43,15.46,15.34,15.36,1035600.0,10.8637,10.8848,10.8003,10.8144,1035600.0
2004-06-10 13:30:00,15.36,15.47,15.29,15.37,1370000.0,10.8144,10.8918,10.7651,10.8214,1370000.0
2004-06-10 14:00:00,15.37,15.43,15.31,15.38,504800.0,10.8214,10.8637,10.7792,10.8285,504800.0
2004-06-10 14:30:00,15.39,15.47,15.39,15.45,1006800.0,10.8355,10.8918,10.8355,10.8777,1006800.0
2004-06-10 15:00:00,15.45,15.45,15.4,15.45,854800.0,10.8777,10.8777,10.8425,10.8777,854800.0
2004-06-10 15:30:00,15.45,15.52,15.41,15.42,1777600.0,10.8777,10.927,10.8496,10.8566,1777600.0
2004-06-14 09:30:00,15.38,15.71,15.27,15.66,1390000.0,10.8285,11.0608,10.751,11.0256,1390000.0
2004-06-14 10:00:00,15.66,15.74,15.58,15.69,1266400.0,11.0256,11.0819,10.9693,11.0467,1266400.0
2004-06-14 10:30:00,15.67,15.7,15.5,15.54,972800.0,11.0326,11.0538,10.9129,10.9411,972800.0
2004-06-14 11:00:00,15.54,15.54,15.47,15.48,546000.0,10.9411,10.9411,10.8918,10.8989,546000.0
2004-06-14 11:30:00,15.49,15.53,15.45,15.49,348000.0,10.9059,10.9341,10.8777,10.9059,348000.0
2004-06-14 12:00:00,15.49,15.49,15.41,15.43,290400.0,10.9059,10.9059,10.8496,10.8637,290400.0
2004-06-14 12:30:00,15.43,15.55,15.41,15.54,316800.0,10.8637,10.9482,10.8496,10.9411,316800.0
2004-06-14 13:00:00,15.54,15.56,15.48,15.51,257600.0,10.9411,10.9552,10.8989,10.92,257600.0
2004-06-14 13:30:00,15.52,15.6,15.52,15.6,200400.0,10.927,10.9834,10.927,10.9834,200400.0
2004-06-14 14:00:00,15.6,15.6,15.56,15.56,213600.0,10.9834,10.9834,10.9552,10.9552,213600.0
2004-06-14 14:30:00,15.56,15.56,15.45,15.47,266800.0,10.9552,10.9552,10.8777,10.8918,266800.0
2004-06-14 15:00:00,15.47,15.51,15.45,15.48,358000.0,10.8918,10.92,10.8777,10.8989,358000.0
2004-06-14 15:30:00,15.47,15.53,15.36,15.42,899200.0,10.8918,10.9341,10.8144,10.8566,899200.0
2004-06-15 09:30:00,15.56,15.74,15.53,15.58,1427200.0,10.9552,11.0819,10.9341,10.9693,1427200.0
2004-06-15 10:00:00,15.58,15.71,15.57,15.68,1038000.0,10.9693,11.0608,10.9622,11.0397,1038000.0
2004-06-15 10:30:00,15.67,15.71,15.65,15.65,329600.0,11.0326,11.0608,11.0186,11.0186,329600.0
2004-06-15 11:00:00,15.65,15.69,15.63,15.65,291200.0,11.0186,11.0467,11.0045,11.0186,291200.0
2004-06-15 11:30:00,15.65,15.69,15.63,15.67,321600.0,11.0186,11.0467,11.0045,11.0326,321600.0
2004-06-15 12:00:00,15.67,15.69,15.67,15.68,143600.0,11.0326,11.0467,11.0326,11.0397,143600.0
2004-06-15 12:30:00,15.69,15.84,15.69,15.83,398800.0,11.0467,11.1523,11.0467,11.1453,398800.0
2004-06-15 13:00:00,15.82,15.83,15.79,15.79,198000.0,11.1382,11.1453,11.1171,11.1171,198000.0
2004-06-15 13:30:00,15.79,15.86,15.79,15.86,448000.0,11.1171,11.1664,11.1171,11.1664,448000.0
2004-06-15 14:00:00,15.86,15.87,15.79,15.81,309200.0,11.1664,11.1735,11.1171,11.1312,309200.0
2004-06-15 14:30:00,15.81,15.99,15.81,15.92,602400.0,11.1312,11.2579,11.1312,11.2087,602400.0
2004-06-15 15:00:00,15.92,15.95,15.88,15.89,935200.0,11.2087,11.2298,11.1805,11.1875,935200.0
2004-06-15 15:30:00,15.9,16.0,15.84,15.95,1362800.0,11.1946,11.265,11.1523,11.2298,1362800.0
2004-06-16 09:30:00,15.95,16.19,15.94,16.12,1266800.0,11.2298,11.3987,11.2227,11.3495,1266800.0
2004-06-16 10:00:00,16.12,16.12,15.99,16.0,562800.0,11.3495,11.3495,11.2579,11.265,562800.0
2004-06-16 10:30:00,16.0,16.07,15.96,16.0,496000.0,11.265,11.3143,11.2368,11.265,496000.0
2004-06-16 11:00:00,16.0,16.04,15.98,16.0,229200.0,11.265,11.2931,11.2509,11.265,229200.0
2004-06-16 11:30:00,16.01,16.05,15.99,16.02,273200.0,11.272,11.3002,11.2579,11.2791,273200.0
2004-06-16 12:00:00,16.02,16.03,15.94,15.99,280000.0,11.2791,11.2861,11.2227,11.2579,280000.0
2004-06-16 12:30:00,16.0,16.06,15.99,16.0,222000.0,11.265,11.3072,11.2579,11.265,222000.0
2004-06-16 13:00:00,16.0,16.0,15.94,15.97,235600.0,11.265,11.265,11.2227,11.2439,235600.0
2004-06-16 13:30:00,15.98,16.03,15.95,16.03,162400.0,11.2509,11.2861,11.2298,11.2861,162400.0
2004-06-16 14:00:00,16.02,16.09,16.01,16.06,334400.0,11.2791,11.3283,11.272,11.3072,334400.0
2004-06-16 14:30:00,16.06,16.15,16.02,16.06,325200.0,11.3072,11.3706,11.2791,11.3072,325200.0
2004-06-16 15:00:00,16.06,16.09,16.02,16.06,274800.0,11.3072,11.3283,11.2791,11.3072,274800.0
2004-06-16 15:30:00,16.06,16.14,16.06,16.1,923600.0,11.3072,11.3635,11.3072,11.3354,923600.0
2004-06-17 09:30:00,16.02,16.06,15.73,15.94,1176400.0,11.2791,11.3072,11.0749,11.2227,1176400.0
2004-06-17 10:00:00,15.94,15.95,15.8,15.9,662400.0,11.2227,11.2298,11.1242,11.1946,662400.0
2004-06-17 10:30:00,15.9,16.04,15.89,16.0,657200.0,11.1946,11.2931,11.1875,11.265,657200.0
2004-06-17 11:00:00,16.0,16.02,15.95,15.96,246400.0,11.265,11.2791,11.2298,11.2368,246400.0
2004-06-17 11:30:00,15.96,15.97,15.9,15.95,246000.0,11.2368,11.2439,11.1946,11.2298,246000.0
2004-06-17 12:00:00,15.95,15.97,15.93,15.93,194400.0,11.2298,11.2439,11.2157,11.2157,194400.0
2004-06-17 12:30:00,15.93,16.06,15.93,16.06,270400.0,11.2157,11.3072,11.2157,11.3072,270400.0
2004-06-17 13:00:00,16.05,16.08,15.99,16.06,302000.0,11.3002,11.3213,11.2579,11.3072,302000.0
2004-06-17 13:30:00,16.07,16.07,16.01,16.03,142400.0,11.3143,11.3143,11.272,11.2861,142400.0
2004-06-17 14:00:00,16.03,16.04,15.93,15.95,293200.0,11.2861,11.2931,11.2157,11.2298,293200.0
2004-06-17 14:30:00,16.05,16.05,15.94,15.94,474800.0,11.3002,11.3002,11.2227,11.2227,474800.0
2004-06-17 15:00:00,15.94,15.94,15.88,15.88,496400.0,11.2227,11.2227,11.1805,11.1805,496400.0
2004-06-17 15:30:00,15.88,15.93,15.8,15.85,1039200.0,11.1805,11.2157,11.1242,11.1594,1039200.0
2004-06-18 09:30:00,15.88,16.08,15.82,16.01,1384800.0,11.1805,11.3213,11.1382,11.272,1384800.0
2004-06-18 10:00:00,16.02,16.16,16.02,16.1,859200.0,11.2791,11.3776,11.2791,11.3354,859200.0
2004-06-18 10:30:00,16.1,16.15,16.08,16.14,603200.0,11.3354,11.3706,11.3213,11.3635,603200.0
2004-06-18 11:00:00,16.14,16.15,16.04,16.08,470000.0,11.3635,11.3706,11.2931,11.3213,470000.0
2004-06-18 11:30:00,16.08,16.1,16.03,16.05,168000.0,11.3213,11.3354,11.2861,11.3002,168000.0
2004-06-18 12:00:00,16.06,16.1,16.04,16.09,253600.0,11.3072,11.3354,11.2931,11.3283,253600.0
2004-06-18 12:30:00,16.09,16.13,16.05,16.08,242400.0,11.3283,11.3565,11.3002,11.3213,242400.0
2004-06-18 13:00:00,16.07,16.11,16.04,16.05,190400.0,11.3143,11.3424,11.2931,11.3002,190400.0
2004-06-18 13:30:00,16.05,16.09,16.03,16.08,99200.0,11.3002,11.3283,11.2861,11.3213,99200.0
2004-06-18 14:00:00,16.08,16.1,15.88,16.08,194800.0,11.3213,11.3354,11.1805,11.3213,194800.0
2004-06-18 14:30:00,16.09,16.09,15.99,16.06,318000.0,11.3283,11.3283,11.2579,11.3072,318000.0
2004-06-18 15:00:00,16.06,16.1,16.05,16.08,547200.0,11.3072,11.3354,11.3002,11.3213,547200.0
2004-06-18 15:30:00,16.09,16.13,16.0,16.01,1011600.0,11.3283,11.3565,11.265,11.272,1011600.0
2004-06-21 09:30:00,16.1,16.1,15.88,15.9,661600.0,11.3354,11.3354,11.1805,11.1946,661600.0
2004-06-21 10:00:00,15.9,15.99,15.84,15.84,501200.0,11.1946,11.2579,11.1523,11.1523,501200.0
2004-06-21 10:30:00,15.84,15.87,15.79,15.86,734400.0,11.1523,11.1735,11.1171,11.1664,734400.0
2004-06-21 11:00:00,15.85,15.91,15.82,15.87,338400.0,11.1594,11.2016,11.1382,11.1735,338400.0
2004-06-21 11:30:00,15.88,15.95,15.88,15.92,234800.0,11.1805,11.2298,11.1805,11.2087,234800.0
2004-06-21 12:00:00,15.92,15.96,15.87,15.94,330000.0,11.2087,11.2368,11.1735,11.2227,330000.0
2004-06-21 12:30:00,15.94,15.97,15.94,15.94,150000.0,11.2227,11.2439,11.2227,11.2227,150000.0
2004-06-21 13:00:00,15.94,15.99,15.94,15.99,219200.0,11.2227,11.2579,11.2227,11.2579,219200.0
2004-06-21 13:30:00,15.99,16.03,15.97,16.01,232000.0,11.2579,11.2861,11.2439,11.272,232000.0
2004-06-21 14:00:00,16.01,16.01,15.94,16.0,238000.0,11.272,11.272,11.2227,11.265,238000.0
2004-06-21 14:30:00,16.0,16.0,15.88,15.93,252400.0,11.265,11.265,11.1805,11.2157,252400.0
2004-06-21 15:00:00,15.93,15.95,15.89,15.89,353200.0,11.2157,11.2298,11.1875,11.1875,353200.0
2004-06-21 15:30:00,15.89,15.9,15.76,15.78,1026000.0,11.1875,11.1946,11.096,11.1101,1026000.0
2004-06-22 09:30:00,15.74,15.84,15.71,15.77,857200.0,11.0819,11.1523,11.0608,11.103,857200.0
2004-06-22 10:00:00,15.79,15.84,15.74,15.77,339600.0,11.1171,11.1523,11.0819,11.103,339600.0
2004-06-22 10:30:00,15.77,15.79,15.58,15.64,642400.0,11.103,11.1171,10.9693,11.0115,642400.0
2004-06-22 11:00:00,15.65,15.65,15.48,15.56,629600.0,11.0186,11.0186,10.8989,10.9552,629600.0
2004-06-22 11:30:00,15.56,15.6,15.52,15.55,304000.0,10.9552,10.9834,10.927,10.9482,304000.0
2004-06-22 12:00:00,15.54,15.68,15.52,15.61,341600.0,10.9411,11.0397,10.927,10.9904,341600.0
2004-06-22 12:30:00,15.61,15.7,15.59,15.59,235600.0,10.9904,11.0538,10.9763,10.9763,235600.0
2004-06-22 13:00:00,15.58,15.6,15.53,15.56,284400.0,10.9693,10.9834,10.9341,10.9552,284400.0
2004-06-22 13:30:00,15.55,15.64,15.54,15.54,341600.0,10.9482,11.0115,10.9411,10.9411,341600.0
2004-06-22 14:00:00,15.54,15.64,15.54,15.61,754400.0,10.9411,11.0115,10.9411,10.9904,754400.0
2004-06-22 14:30:00,15.61,15.72,15.58,15.69,668000.0,10.9904,11.0678,10.9693,11.0467,668000.0
2004-06-22 15:00:00,15.7,15.8,15.68,15.72,1108400.0,11.0538,11.1242,11.0397,11.0678,1108400.0
2004-06-22 15:30:00,15.72,15.75,15.64,15.7,988000.0,11.0678,11.089,11.0115,11.0538,988000.0
2004-06-23 09:30:00,15.65,15.85,15.65,15.8,720800.0,11.0186,11.1594,11.0186,11.1242,720800.0
2004-06-23 10:00:00,15.8,15.95,15.76,15.88,750400.0,11.1242,11.2298,11.096,11.1805,750400.0
2004-06-23 10:30:00,15.88,15.91,15.81,15.82,251600.0,11.1805,11.2016,11.1312,11.1382,251600.0
2004-06-23 11:00:00,15.82,15.89,15.81,15.87,203600.0,11.1382,11.1875,11.1312,11.1735,203600.0
2004-06-23 11:30:00,15.87,16.09,15.86,16.07,484400.0,11.1735,11.3283,11.1664,11.3143,484400.0
2004-06-23 12:00:00,16.07,16.14,16.06,16.11,577600.0,11.3143,11.3635,11.3072,11.3424,577600.0
2004-06-23 12:30:00,16.11,16.13,16.04,16.08,347200.0,11.3424,11.3565,11.2931,11.3213,347200.0
2004-06-23 13:00:00,16.08,16.1,16.04,16.05,244400.0,11.3213,11.3354,11.2931,11.3002,244400.0
2004-06-23 13:30:00,16.05,16.06,15.99,16.01,250800.0,11.3002,11.3072,11.2579,11.272,250800.0
2004-06-23 14:00:00,16.0,16.07,16.0,16.06,214400.0,11.265,11.3143,11.265,11.3072,214400.0
2004-06-23 14:30:00,16.05,16.1,16.04,16.1,476800.0,11.3002,11.3354,11.2931,11.3354,476800.0
2004-06-23 15:00:00,16.09,16.29,16.08,16.29,1010000.0,11.3283,11.4692,11.3213,11.4692,1010000.0
2004-06-23 15:30:00,16.29,16.33,16.22,16.28,1118400.0,11.4692,11.4973,11.4199,11.4621,1118400.0
2004-06-24 09:30:00,16.63,16.65,16.4,16.49,3557200.0,11.7085,11.7226,11.5466,11.61,3557200.0
2004-06-24 10:00:00,16.49,16.55,16.44,16.5,1620000.0,11.61,11.6522,11.5748,11.617,1620000.0
2004-06-24 10:30:00,16.5,16.5,16.43,16.5,828800.0,11.617,11.617,11.5677,11.617,828800.0
2004-06-24 11:00:00,16.5,16.57,16.5,16.57,593200.0,11.617,11.6663,11.617,11.6663,593200.0
2004-06-24 11:30:00,16.57,16.6,16.48,16.53,913600.0,11.6663,11.6874,11.6029,11.6381,913600.0
2004-06-24 12:00:00,16.53,16.56,16.45,16.45,524800.0,11.6381,11.6593,11.5818,11.5818,524800.0
2004-06-24 12:30:00,16.46,16.48,16.45,16.47,631600.0,11.5888,11.6029,11.5818,11.5959,631600.0
2004-06-24 13:00:00,16.47,16.5,16.43,16.43,596400.0,11.5959,11.617,11.5677,11.5677,596400.0
2004-06-24 13:30:00,16.43,16.44,16.36,16.37,630800.0,11.5677,11.5748,11.5184,11.5255,630800.0
2004-06-24 14:00:00,16.36,16.38,16.23,16.23,666400.0,11.5184,11.5325,11.4269,11.4269,666400.0
2004-06-24 14:30:00,16.24,16.32,16.19,16.22,1002400.0,11.434,11.4903,11.3987,11.4199,1002400.0
2004-06-24 15:00:00,16.21,16.23,16.08,16.21,942000.0,11.4128,11.4269,11.3213,11.4128,942000.0
2004-06-24 15:30:00,16.22,16.38,16.09,16.09,2160800.0,11.4199,11.5325,11.3283,11.3283,2160800.0
2004-06-25 09:30:00,16.16,16.53,16.12,16.48,1213200.0,11.3776,11.6381,11.3495,11.6029,1213200.0
2004-06-25 10:00:00,16.48,16.5,16.37,16.47,785600.0,11.6029,11.617,11.5255,11.5959,785600.0
2004-06-25 10:30:00,16.47,16.59,16.45,16.46,796000.0,11.5959,11.6804,11.5818,11.5888,796000.0
2004-06-25 11:00:00,16.47,16.49,16.44,16.44,226400.0,11.5959,11.61,11.5748,11.5748,226400.0
2004-06-25 11:30:00,16.44,16.45,16.4,16.43,194000.0,11.5748,11.5818,11.5466,11.5677,194000.0
2004-06-25 12:00:00,16.44,16.45,16.29,16.34,306400.0,11.5748,11.5818,11.4692,11.5044,306400.0
2004-06-25 12:30:00,16.33,16.43,16.33,16.4,251600.0,11.4973,11.5677,11.4973,11.5466,251600.0
2004-06-25 13:00:00,16.4,16.44,16.39,16.39,457600.0,11.5466,11.5748,11.5396,11.5396,457600.0
2004-06-25 13:30:00,16.4,16.42,16.3,16.3,282000.0,11.5466,11.5607,11.4762,11.4762,282000.0
2004-06-25 14:00:00,16.3,16.33,16.02,16.09,1182400.0,11.4762,11.4973,11.2791,11.3283,1182400.0
2004-06-25 14:30:00,16.09,16.18,16.05,16.1,790800.0,11.3283,11.3917,11.3002,11.3354,790800.0
2004-06-25 15:00:00,16.1,16.16,16.1,16.14,663600.0,11.3354,11.3776,11.3354,11.3635,663600.0
2004-06-25 15:30:00,16.14,16.2,16.1,16.16,1416800.0,11.3635,11.4058,11.3354,11.3776,1416800.0
2004-06-28 09:30:00,16.18,16.25,16.09,16.13,885600.0,11.3917,11.441,11.3283,11.3565,885600.0
2004-06-28 10:00:00,16.13,16.19,15.97,15.97,1279600.0,11.3565,11.3987,11.2439,11.2439,1279600.0
2004-06-28 10:30:00,15.97,16.04,15.9,16.04,919600.0,11.2439,11.2931,11.1946,11.2931,919600.0
2004-06-28 11:00:00,16.03,16.08,16.0,16.07,1567600.0,11.2861,11.3213,11.265,11.3143,1567600.0
2004-06-28 11:30:00,16.06,16.06,16.0,16.03,529200.0,11.3072,11.3072,11.265,11.2861,529200.0
2004-06-28 12:00:00,16.03,16.04,16.02,16.02,134800.0,11.2861,11.2931,11.2791,11.2791,134800.0
2004-06-28 12:30:00,16.02,16.04,16.01,16.02,159600.0,11.2791,11.2931,11.272,11.2791,159600.0
2004-06-28 13:00:00,16.02,16.09,16.02,16.05,262800.0,11.2791,11.3283,11.2791,11.3002,262800.0
2004-06-28 13:30:00,16.05,16.08,16.03,16.06,225200.0,11.3002,11.3213,11.2861,11.3072,225200.0
2004-06-28 14:00:00,16.06,16.07,15.95,15.97,474000.0,11.3072,11.3143,11.2298,11.2439,474000.0
2004-06-28 14:30:00,15.97,16.02,15.93,15.96,373600.0,11.2439,11.2791,11.2157,11.2368,373600.0
2004-06-28 15:00:00,15.96,15.99,15.93,15.98,898400.0,11.2368,11.2579,11.2157,11.2509,898400.0
2004-06-28 15:30:00,15.98,16.05,15.93,15.99,1035600.0,11.2509,11.3002,11.2157,11.2579,1035600.0
2004-06-29 09:30:00,16.01,16.17,15.97,16.16,874400.0,11.272,11.3847,11.2439,11.3776,874400.0
2004-06-29 10:00:00,16.17,16.33,16.16,16.2,2136800.0,11.3847,11.4973,11.3776,11.4058,2136800.0
2004-06-29 10:30:00,16.21,16.22,16.14,16.19,598800.0,11.4128,11.4199,11.3635,11.3987,598800.0
2004-06-29 11:00:00,16.18,16.2,16.08,16.15,915200.0,11.3917,11.4058,11.3213,11.3706,915200.0
2004-06-29 11:30:00,16.16,16.24,16.13,16.19,646800.0,11.3776,11.434,11.3565,11.3987,646800.0
2004-06-29 12:00:00,16.19,16.21,16.08,16.18,991200.0,11.3987,11.4128,11.3213,11.3917,991200.0
2004-06-29 12:30:00,16.18,16.18,16.16,16.18,175200.0,11.3917,11.3917,11.3776,11.3917,175200.0
2004-06-29 13:00:00,16.18,16.18,16.15,16.18,120000.0,11.3917,11.3917,11.3706,11.3917,120000.0
2004-06-29 13:30:00,16.18,16.23,16.17,16.23,400000.0,11.3917,11.4269,11.3847,11.4269,400000.0
2004-06-29 14:00:00,16.22,16.32,16.17,16.28,2068400.0,11.4199,11.4903,11.3847,11.4621,2068400.0
2004-06-29 14:30:00,16.28,16.33,16.25,16.33,826800.0,11.4621,11.4973,11.441,11.4973,826800.0
2004-06-29 15:00:00,16.33,16.33,16.24,16.33,694400.0,11.4973,11.4973,11.434,11.4973,694400.0
2004-06-29 15:30:00,16.33,16.55,16.29,16.37,1843200.0,11.4973,11.6522,11.4692,11.5255,1843200.0
2004-06-30 09:30:00,16.4,16.56,16.38,16.56,1724800.0,11.5466,11.6593,11.5325,11.6593,1724800.0
2004-06-30 10:00:00,16.55,16.67,16.51,16.64,2114000.0,11.6522,11.7367,11.624,11.7156,2114000.0
2004-06-30 10:30:00,16.64,16.64,16.46,16.47,988400.0,11.7156,11.7156,11.5888,11.5959,988400.0
2004-06-30 11:00:00,16.47,16.63,16.46,16.47,588000.0,11.5959,11.7085,11.5888,11.5959,588000.0
2004-06-30 11:30:00,16.47,16.53,16.46,16.53,573200.0,11.5959,11.6381,11.5888,11.6381,573200.0
2004-06-30 12:00:00,16.53,16.55,16.5,16.54,267600.0,11.6381,11.6522,11.617,11.6452,267600.0
2004-06-30 12:30:00,16.54,16.55,16.52,16.53,266800.0,11.6452,11.6522,11.6311,11.6381,266800.0
2004-06-30 13:00:00,16.53,16.59,16.52,16.56,924400.0,11.6381,11.6804,11.6311,11.6593,924400.0
2004-06-30 13:30:00,16.56,16.58,16.56,16.57,468000.0,11.6593,11.6733,11.6593,11.6663,468000.0
2004-06-30 14:00:00,16.57,16.64,16.57,16.61,1538800.0,11.6663,11.7156,11.6663,11.6945,1538800.0
2004-06-30 14:30:00,16.6,16.61,16.57,16.59,942800.0,11.6874,11.6945,11.6663,11.6804,942800.0
2004-06-30 15:00:00,16.59,16.82,16.5,16.81,3580000.0,11.6804,11.8423,11.617,11.8353,3580000.0
2004-06-30 15:30:00,16.81,16.94,16.64,16.75,16785600.0,11.8353,11.9268,11.7156,11.793,16785600.0
2004-07-01 09:30:00,16.73,16.84,16.72,16.81,2400400.0,11.7789,11.8564,11.7719,11.8353,2400400.0
2004-07-01 10:00:00,16.82,16.9,16.71,16.77,3019200.0,11.8423,11.8986,11.7649,11.8071,3019200.0
2004-07-01 10:30:00,16.78,16.79,16.75,16.75,1260800.0,11.8141,11.8212,11.793,11.793,1260800.0
2004-07-01 11:00:00,16.75,16.76,16.64,16.74,1767600.0,11.793,11.8001,11.7156,11.786,1767600.0
2004-07-01 11:30:00,16.73,16.78,16.71,16.73,820800.0,11.7789,11.8141,11.7649,11.7789,820800.0
2004-07-01 12:00:00,16.73,16.73,16.65,16.66,974400.0,11.7789,11.7789,11.7226,11.7297,974400.0
2004-07-01 12:30:00,16.66,16.69,16.66,16.68,609200.0,11.7297,11.7508,11.7297,11.7437,609200.0
2004-07-01 13:00:00,16.69,16.72,16.68,16.68,552000.0,11.7508,11.7719,11.7437,11.7437,552000.0
2004-07-01 13:30:00,16.68,16.72,16.66,16.68,832000.0,11.7437,11.7719,11.7297,11.7437,832000.0
2004-07-01 14:00:00,16.68,16.7,16.64,16.66,665600.0,11.7437,11.7578,11.7156,11.7297,665600.0
2004-07-01 14:30:00,16.66,16.69,16.65,16.66,863200.0,11.7297,11.7508,11.7226,11.7297,863200.0
2004-07-01 15:00:00,16.66,16.75,16.65,16.7,740400.0,11.7297,11.793,11.7226,11.7578,740400.0
2004-07-01 15:30:00,16.71,16.95,16.66,16.73,1465200.0,11.7649,11.9338,11.7297,11.7789,1465200.0
2004-07-02 09:30:00,16.7,16.76,16.68,16.75,976800.0,11.7578,11.8001,11.7437,11.793,976800.0
2004-07-02 10:00:00,16.75,16.88,16.71,16.86,1123600.0,11.793,11.8846,11.7649,11.8705,1123600.0
2004-07-02 10:30:00,16.86,17.01,16.86,16.98,1966000.0,11.8705,11.9761,11.8705,11.955,1966000.0
2004-07-02 11:00:00,16.98,17.0,16.9,16.9,596800.0,11.955,11.969,11.8986,11.8986,596800.0
2004-07-02 11:30:00,16.89,16.93,16.83,16.86,714000.0,11.8916,11.9198,11.8493,11.8705,714000.0
2004-07-02 12:00:00,16.86,16.87,16.8,16.81,506000.0,11.8705,11.8775,11.8282,11.8353,506000.0
2004-07-02 12:30:00,16.81,16.83,16.79,16.82,213200.0,11.8353,11.8493,11.8212,11.8423,213200.0
2004-07-02 13:00:00,16.82,16.83,16.78,16.82,251600.0,11.8423,11.8493,11.8141,11.8423,251600.0
2004-07-02 13:30:00,16.83,16.87,16.82,16.86,282000.0,11.8493,11.8775,11.8423,11.8705,282000.0
2004-07-02 14:00:00,16.86,16.87,16.84,16.86,288000.0,11.8705,11.8775,11.8564,11.8705,288000.0
2004-07-02 14:30:00,16.86,16.91,16.84,16.9,369600.0,11.8705,11.9057,11.8564,11.8986,369600.0
2004-07-02 15:00:00,16.9,16.92,16.87,16.87,612400.0,11.8986,11.9127,11.8775,11.8775,612400.0
2004-07-02 15:30:00,16.87,16.92,16.86,16.88,1148000.0,11.8775,11.9127,11.8705,11.8846,1148000.0
2004-07-06 09:30:00,16.84,16.96,16.83,16.95,1117600.0,11.8564,11.9409,11.8493,11.9338,1117600.0
2004-07-06 10:00:00,16.95,17.04,16.91,17.04,1043200.0,11.9338,11.9972,11.9057,11.9972,1043200.0
2004-07-06 10:30:00,17.03,17.08,17.01,17.02,921600.0,11.9902,12.0254,11.9761,11.9831,921600.0
2004-07-06 11:00:00,17.02,17.06,16.99,17.05,844800.0,11.9831,12.0113,11.962,12.0042,844800.0
2004-07-06 11:30:00,17.05,17.06,16.94,16.97,628400.0,12.0042,12.0113,11.9268,11.9479,628400.0
2004-07-06 12:00:00,16.97,16.99,16.93,16.98,618000.0,11.9479,11.962,11.9198,11.955,618000.0
2004-07-06 12:30:00,16.98,17.0,16.93,16.98,368400.0,11.955,11.969,11.9198,11.955,368400.0
2004-07-06 13:00:00,16.98,17.0,16.96,16.96,462800.0,11.955,11.969,11.9409,11.9409,462800.0
2004-07-06 13:30:00,16.96,16.98,16.91,16.91,500400.0,11.9409,11.955,11.9057,11.9057,500400.0
2004-07-06 14:00:00,16.91,16.92,16.81,16.81,804000.0,11.9057,11.9127,11.8353,11.8353,804000.0
2004-07-06 14:30:00,16.81,16.83,16.76,16.77,771200.0,11.8353,11.8493,11.8001,11.8071,771200.0
2004-07-06 15:00:00,16.77,16.85,16.77,16.82,968000.0,11.8071,11.8634,11.8071,11.8423,968000.0
2004-07-06 15:30:00,16.82,16.84,16.74,16.75,1694400.0,11.8423,11.8564,11.786,11.793,1694400.0
2004-07-07 09:30:00,16.79,16.85,16.66,16.67,1122000.0,11.8212,11.8634,11.7297,11.7367,1122000.0
2004-07-07 10:00:00,16.67,16.8,16.67,16.7,981200.0,11.7367,11.8282,11.7367,11.7578,981200.0
2004-07-07 10:30:00,16.7,16.72,16.61,16.61,689600.0,11.7578,11.7719,11.6945,11.6945,689600.0
2004-07-07 11:00:00,16.61,16.73,16.61,16.67,597200.0,11.6945,11.7789,11.6945,11.7367,597200.0
2004-07-07 11:30:00,16.67,16.69,16.66,16.67,430800.0,11.7367,11.7508,11.7297,11.7367,430800.0
2004-07-07 12:00:00,16.67,16.7,16.66,16.67,289600.0,11.7367,11.7578,11.7297,11.7367,289600.0
2004-07-07 12:30:00,16.67,16.68,16.61,16.64,342800.0,11.7367,11.7437,11.6945,11.7156,342800.0
2004-07-07 13:00:00,16.63,16.74,16.63,16.7,286000.0,11.7085,11.786,11.7085,11.7578,286000.0
2004-07-07 13:30:00,16.7,16.74,16.68,16.71,415600.0,11.7578,11.786,11.7437,11.7649,415600.0
2004-07-07 14:00:00,16.71,16.76,16.71,16.75,567200.0,11.7649,11.8001,11.7649,11.793,567200.0
2004-07-07 14:30:00,16.75,16.83,16.68,16.8,614000.0,11.793,11.8493,11.7437,11.8282,614000.0
2004-07-07 15:00:00,16.81,16.81,16.75,16.75,405200.0,11.8353,11.8353,11.793,11.793,405200.0
2004-07-07 15:30:00,16.75,16.81,16.75,16.78,890800.0,11.793,11.8353,11.793,11.8141,890800.0
2004-07-08 09:30:00,16.68,16.83,16.68,16.72,761600.0,11.7437,11.8493,11.7437,11.7719,761600.0
2004-07-08 10:00:00,16.72,16.76,16.63,16.67,742800.0,11.7719,11.8001,11.7085,11.7367,742800.0
2004-07-08 10:30:00,16.67,16.68,16.63,16.65,746000.0,11.7367,11.7437,11.7085,11.7226,746000.0
2004-07-08 11:00:00,16.65,16.74,16.63,16.71,582000.0,11.7226,11.786,11.7085,11.7649,582000.0
2004-07-08 11:30:00,16.71,16.75,16.7,16.71,338800.0,11.7649,11.793,11.7578,11.7649,338800.0
2004-07-08 12:00:00,16.71,16.71,16.66,16.68,250400.0,11.7649,11.7649,11.7297,11.7437,250400.0
2004-07-08 12:30:00,16.68,16.69,16.58,16.58,351600.0,11.7437,11.7508,11.6733,11.6733,351600.0
2004-07-08 13:00:00,16.58,16.65,16.57,16.61,660000.0,11.6733,11.7226,11.6663,11.6945,660000.0
2004-07-08 13:30:00,16.6,16.61,16.59,16.59,1000800.0,11.6874,11.6945,11.6804,11.6804,1000800.0
2004-07-08 14:00:00,16.59,16.6,16.5,16.5,1676000.0,11.6804,11.6874,11.617,11.617,1676000.0
2004-07-08 14:30:00,16.5,16.53,16.47,16.52,1140000.0,11.617,11.6381,11.5959,11.6311,1140000.0
2004-07-08 15:00:00,16.5,16.61,16.5,16.58,1036400.0,11.617,11.6945,11.617,11.6733,1036400.0
2004-07-08 15:30:00,16.58,16.59,16.38,16.4,1574400.0,11.6733,11.6804,11.5325,11.5466,1574400.0
2004-07-09 09:30:00,16.52,16.62,16.47,16.61,1711600.0,11.6311,11.7015,11.5959,11.6945,1711600.0
2004-07-09 10:00:00,16.61,16.63,16.39,16.4,1128000.0,11.6945,11.7085,11.5396,11.5466,1128000.0
2004-07-09 10:30:00,16.39,16.43,16.23,16.29,1759600.0,11.5396,11.5677,11.4269,11.4692,1759600.0
2004-07-09 11:00:00,16.29,16.36,16.29,16.34,1004800.0,11.4692,11.5184,11.4692,11.5044,1004800.0
2004-07-09 11:30:00,16.34,16.4,16.33,16.39,721600.0,11.5044,11.5466,11.4973,11.5396,721600.0
2004-07-09 12:00:00,16.39,16.45,16.34,16.4,676800.0,11.5396,11.5818,11.5044,11.5466,676800.0
2004-07-09 12:30:00,16.4,16.46,16.38,16.43,491600.0,11.5466,11.5888,11.5325,11.5677,491600.0
2004-07-09 13:00:00,16.43,16.45,16.41,16.41,333600.0,11.5677,11.5818,11.5536,11.5536,333600.0
2004-07-09 13:30:00,16.41,16.43,16.39,16.43,337600.0,11.5536,11.5677,11.5396,11.5677,337600.0
2004-07-09 14:00:00,16.43,16.44,16.34,16.43,451200.0,11.5677,11.5748,11.5044,11.5677,451200.0
2004-07-09 14:30:00,16.43,16.47,16.37,16.39,543200.0,11.5677,11.5959,11.5255,11.5396,543200.0
2004-07-09 15:00:00,16.38,16.43,16.34,16.43,805200.0,11.5325,11.5677,11.5044,11.5677,805200.0
2004-07-09 15:30:00,16.43,16.45,16.34,16.35,962400.0,11.5677,11.5818,11.5044,11.5114,962400.0
2004-07-12 09:30:00,16.46,16.53,16.43,16.43,883200.0,11.5888,11.6381,11.5677,11.5677,883200.0
2004-07-12 10:00:00,16.43,16.48,16.33,16.34,1117600.0,11.5677,11.6029,11.4973,11.5044,1117600.0
2004-07-12 10:30:00,16.34,16.38,16.2,16.3,1071200.0,11.5044,11.5325,11.4058,11.4762,1071200.0
2004-07-12 11:00:00,16.31,16.35,16.28,16.33,1071600.0,11.4832,11.5114,11.4621,11.4973,1071600.0
2004-07-12 11:30:00,16.33,16.36,16.32,16.33,493600.0,11.4973,11.5184,11.4903,11.4973,493600.0
2004-07-12 12:00:00,16.33,16.36,16.32,16.36,416000.0,11.4973,11.5184,11.4903,11.5184,416000.0
2004-07-12 12:30:00,16.35,16.4,16.35,16.38,370000.0,11.5114,11.5466,11.5114,11.5325,370000.0
2004-07-12 13:00:00,16.37,16.41,16.37,16.38,433600.0,11.5255,11.5536,11.5255,11.5325,433600.0
2004-07-12 13:30:00,16.38,16.39,16.34,16.36,336400.0,11.5325,11.5396,11.5044,11.5184,336400.0
2004-07-12 14:00:00,16.36,16.42,16.35,16.36,720000.0,11.5184,11.5607,11.5114,11.5184,720000.0
2004-07-12 14:30:00,16.36,16.51,16.36,16.39,684400.0,11.5184,11.624,11.5184,11.5396,684400.0
2004-07-12 15:00:00,16.39,16.42,16.36,16.4,435600.0,11.5396,11.5607,11.5184,11.5466,435600.0
2004-07-12 15:30:00,16.4,16.43,16.39,16.4,671200.0,11.5466,11.5677,11.5396,11.5466,671200.0
2004-07-13 09:30:00,16.41,16.62,16.37,16.49,682800.0,11.5536,11.7015,11.5255,11.61,682800.0
2004-07-13 10:00:00,16.5,16.5,16.4,16.44,527200.0,11.617,11.617,11.5466,11.5748,527200.0
2004-07-13 10:30:00,16.44,16.53,16.43,16.5,447600.0,11.5748,11.6381,11.5677,11.617,447600.0
2004-07-13 11:00:00,16.48,16.5,16.43,16.46,200800.0,11.6029,11.617,11.5677,11.5888,200800.0
2004-07-13 11:30:00,16.45,16.47,16.41,16.43,241600.0,11.5818,11.5959,11.5536,11.5677,241600.0
2004-07-13 12:00:00,16.42,16.43,16.39,16.4,226000.0,11.5607,11.5677,11.5396,11.5466,226000.0
2004-07-13 12:30:00,16.4,16.46,16.39,16.46,293200.0,11.5466,11.5888,11.5396,11.5888,293200.0
2004-07-13 13:00:00,16.46,16.48,16.37,16.39,312000.0,11.5888,11.6029,11.5255,11.5396,312000.0
2004-07-13 13:30:00,16.4,16.43,16.36,16.41,292400.0,11.5466,11.5677,11.5184,11.5536,292400.0
2004-07-13 14:00:00,16.41,16.49,16.41,16.41,218000.0,11.5536,11.61,11.5536,11.5536,218000.0
2004-07-13 14:30:00,16.41,16.45,16.38,16.41,232000.0,11.5536,11.5818,11.5325,11.5536,232000.0
2004-07-13 15:00:00,16.41,16.44,16.35,16.38,283600.0,11.5536,11.5748,11.5114,11.5325,283600.0
2004-07-13 15:30:00,16.38,16.43,16.35,16.4,515600.0,11.5325,11.5677,11.5114,11.5466,515600.0
2004-07-14 09:30:00,16.31,16.53,16.3,16.41,1830000.0,11.4832,11.6381,11.4762,11.5536,1830000.0
2004-07-14 10:00:00,16.41,16.47,16.34,16.38,1091200.0,11.5536,11.5959,11.5044,11.5325,1091200.0
2004-07-14 10:30:00,16.38,16.47,16.38,16.43,804400.0,11.5325,11.5959,11.5325,11.5677,804400.0
2004-07-14 11:00:00,16.43,16.43,16.38,16.4,319200.0,11.5677,11.5677,11.5325,11.5466,319200.0
2004-07-14 11:30:00,16.4,16.43,16.33,16.35,342800.0,11.5466,11.5677,11.4973,11.5114,342800.0
2004-07-14 12:00:00,16.34,16.41,16.34,16.38,373200.0,11.5044,11.5536,11.5044,11.5325,373200.0
2004-07-14 12:30:00,16.38,16.4,16.26,16.29,543600.0,11.5325,11.5466,11.448,11.4692,543600.0
2004-07-14 13:00:00,16.29,16.35,16.21,16.25,1034400.0,11.4692,11.5114,11.4128,11.441,1034400.0
2004-07-14 13:30:00,16.25,16.27,16.19,16.19,275600.0,11.441,11.4551,11.3987,11.3987,275600.0
2004-07-14 14:00:00,16.19,16.25,16.16,16.16,641200.0,11.3987,11.441,11.3776,11.3776,641200.0
2004-07-14 14:30:00,16.15,16.19,16.04,16.12,1082400.0,11.3706,11.3987,11.2931,11.3495,1082400.0
2004-07-14 15:00:00,16.12,16.15,16.1,16.11,1222000.0,11.3495,11.3706,11.3354,11.3424,1222000.0
2004-07-14 15:30:00,16.11,16.16,16.06,16.08,1691600.0,11.3424,11.3776,11.3072,11.3213,1691600.0
2004-07-15 09:30:00,16.06,16.08,15.88,15.88,1579600.0,11.3072,11.3213,11.1805,11.1805,1579600.0
2004-07-15 10:00:00,15.89,15.93,15.79,15.85,691200.0,11.1875,11.2157,11.1171,11.1594,691200.0
2004-07-15 10:30:00,15.85,15.9,15.79,15.86,763200.0,11.1594,11.1946,11.1171,11.1664,763200.0
2004-07-15 11:00:00,15.86,15.95,15.84,15.89,584800.0,11.1664,11.2298,11.1523,11.1875,584800.0
2004-07-15 11:30:00,15.9,15.91,15.85,15.89,310400.0,11.1946,11.2016,11.1594,11.1875,310400.0
2004-07-15 12:00:00,15.9,15.96,15.9,15.93,687200.0,11.1946,11.2368,11.1946,11.2157,687200.0
2004-07-15 12:30:00,15.92,15.95,15.89,15.95,486800.0,11.2087,11.2298,11.1875,11.2298,486800.0
2004-07-15 13:00:00,15.96,15.99,15.94,15.94,331200.0,11.2368,11.2579,11.2227,11.2227,331200.0
2004-07-15 13:30:00,15.94,15.95,15.89,15.93,347200.0,11.2227,11.2298,11.1875,11.2157,347200.0
2004-07-15 14:00:00,15.94,15.99,15.94,15.97,474400.0,11.2227,11.2579,11.2227,11.2439,474400.0
2004-07-15 14:30:00,15.97,16.04,15.96,16.01,702400.0,11.2439,11.2931,11.2368,11.272,702400.0
2004-07-15 15:00:00,16.01,16.06,16.0,16.03,938000.0,11.272,11.3072,11.265,11.2861,938000.0
2004-07-15 15:30:00,16.03,16.07,15.94,15.96,1142000.0,11.2861,11.3143,11.2227,11.2368,1142000.0
2004-07-16 09:30:00,16.07,16.08,15.8,15.89,1569200.0,11.3143,11.3213,11.1242,11.1875,1569200.0
2004-07-16 10:00:00,15.88,15.96,15.8,15.86,542800.0,11.1805,11.2368,11.1242,11.1664,542800.0
2004-07-16 10:30:00,15.86,15.94,15.83,15.93,618000.0,11.1664,11.2227,11.1453,11.2157,618000.0
2004-07-16 11:00:00,15.93,16.05,15.91,16.05,802000.0,11.2157,11.3002,11.2016,11.3002,802000.0
2004-07-16 11:30:00,16.05,16.06,15.98,16.02,360800.0,11.3002,11.3072,11.2509,11.2791,360800.0
2004-07-16 12:00:00,16.01,16.02,15.93,15.95,345600.0,11.272,11.2791,11.2157,11.2298,345600.0
2004-07-16 12:30:00,15.95,15.98,15.88,15.94,310400.0,11.2298,11.2509,11.1805,11.2227,310400.0
2004-07-16 13:00:00,15.94,15.97,15.9,15.95,271200.0,11.2227,11.2439,11.1946,11.2298,271200.0
2004-07-16 13:30:00,15.95,16.01,15.94,15.98,426400.0,11.2298,11.272,11.2227,11.2509,426400.0
2004-07-16 14:00:00,15.98,15.98,15.79,15.85,515600.0,11.2509,11.2509,11.1171,11.1594,515600.0
2004-07-16 14:30:00,15.85,15.86,15.55,15.58,1072000.0,11.1594,11.1664,10.9482,10.9693,1072000.0
2004-07-16 15:00:00,15.57,15.7,15.53,15.7,1067600.0,10.9622,11.0538,10.9341,11.0538,1067600.0
2004-07-16 15:30:00,15.7,15.75,15.64,15.65,1910000.0,11.0538,11.089,11.0115,11.0186,1910000.0
2004-07-19 09:30:00,15.74,15.86,15.69,15.84,1037600.0,11.0819,11.1664,11.0467,11.1523,1037600.0
2004-07-19 10:00:00,15.84,15.84,15.58,15.59,626000.0,11.1523,11.1523,10.9693,10.9763,626000.0
2004-07-19 10:30:00,15.58,15.68,15.54,15.67,504000.0,10.9693,11.0397,10.9411,11.0326,504000.0
2004-07-19 11:00:00,15.67,15.68,15.55,15.56,469600.0,11.0326,11.0397,10.9482,10.9552,469600.0
2004-07-19 11:30:00,15.56,15.56,15.47,15.51,1219200.0,10.9552,10.9552,10.8918,10.92,1219200.0
2004-07-19 12:00:00,15.51,15.53,15.38,15.49,769200.0,10.92,10.9341,10.8285,10.9059,769200.0
2004-07-19 12:30:00,15.49,15.5,15.38,15.43,431600.0,10.9059,10.9129,10.8285,10.8637,431600.0
2004-07-19 13:00:00,15.42,15.6,15.42,15.58,444400.0,10.8566,10.9834,10.8566,10.9693,444400.0
2004-07-19 13:30:00,15.58,15.6,15.47,15.5,404000.0,10.9693,10.9834,10.8918,10.9129,404000.0
2004-07-19 14:00:00,15.5,15.74,15.47,15.72,737200.0,10.9129,11.0819,10.8918,11.0678,737200.0
2004-07-19 14:30:00,15.73,15.89,15.69,15.78,1514000.0,11.0749,11.1875,11.0467,11.1101,1514000.0
2004-07-19 15:00:00,15.78,15.93,15.75,15.87,959600.0,11.1101,11.2157,11.089,11.1735,959600.0
2004-07-19 15:30:00,15.87,15.99,15.78,15.78,1622000.0,11.1735,11.2579,11.1101,11.1101,1622000.0
2004-07-20 09:30:00,15.78,15.81,15.74,15.79,811200.0,11.1101,11.1312,11.0819,11.1171,811200.0
2004-07-20 10:00:00,15.79,15.8,15.65,15.69,1182800.0,11.1171,11.1242,11.0186,11.0467,1182800.0
2004-07-20 10:30:00,15.69,15.69,15.6,15.61,745600.0,11.0467,11.0467,10.9834,10.9904,745600.0
2004-07-20 11:00:00,15.61,15.63,15.59,15.61,676800.0,10.9904,11.0045,10.9763,10.9904,676800.0
2004-07-20 11:30:00,15.6,15.6,15.53,15.54,395200.0,10.9834,10.9834,10.9341,10.9411,395200.0
2004-07-20 12:00:00,15.54,15.58,15.52,15.56,491600.0,10.9411,10.9693,10.927,10.9552,491600.0
2004-07-20 12:30:00,15.56,15.61,15.55,15.55,407600.0,10.9552,10.9904,10.9482,10.9482,407600.0
2004-07-20 13:00:00,15.56,15.62,15.55,15.62,394400.0,10.9552,10.9974,10.9482,10.9974,394400.0
2004-07-20 13:30:00,15.62,15.62,15.59,15.6,374800.0,10.9974,10.9974,10.9763,10.9834,374800.0
2004-07-20 14:00:00,15.59,15.61,15.54,15.6,686000.0,10.9763,10.9904,10.9411,10.9834,686000.0
2004-07-20 14:30:00,15.6,15.6,15.56,15.58,696800.0,10.9834,10.9834,10.9552,10.9693,696800.0
2004-07-20 15:00:00,15.58,15.61,15.55,15.59,1119600.0,10.9693,10.9904,10.9482,10.9763,1119600.0
2004-07-20 15:30:00,15.59,15.6,15.55,15.56,1243200.0,10.9763,10.9834,10.9482,10.9552,1243200.0
2004-07-21 09:30:00,15.54,15.55,15.33,15.35,1534400.0,10.9411,10.9482,10.7933,10.8073,1534400.0
2004-07-21 10:00:00,15.35,15.56,15.35,15.55,1538000.0,10.8073,10.9552,10.8073,10.9482,1538000.0
2004-07-21 10:30:00,15.54,15.55,15.43,15.43,562800.0,10.9411,10.9482,10.8637,10.8637,562800.0
2004-07-21 11:00:00,15.43,15.47,15.39,15.41,692800.0,10.8637,10.8918,10.8355,10.8496,692800.0
2004-07-21 11:30:00,15.41,15.41,15.3,15.3,735200.0,10.8496,10.8496,10.7721,10.7721,735200.0
2004-07-21 12:00:00,15.29,15.29,15.02,15.13,1521200.0,10.7651,10.7651,10.575,10.6524,1521200.0
2004-07-21 12:30:00,15.12,15.12,14.93,14.93,1164400.0,10.6454,10.6454,10.5116,10.5116,1164400.0
2004-07-21 13:00:00,14.93,14.94,14.68,14.69,1699600.0,10.5116,10.5187,10.3356,10.3427,1699600.0
2004-07-21 13:30:00,14.69,14.91,14.69,14.79,1424800.0,10.3427,10.4976,10.3427,10.4131,1424800.0
2004-07-21 14:00:00,14.79,14.94,14.75,14.9,1379200.0,10.4131,10.5187,10.3849,10.4905,1379200.0
2004-07-21 14:30:00,14.9,14.97,14.85,14.88,1111200.0,10.4905,10.5398,10.4553,10.4764,1111200.0
2004-07-21 15:00:00,14.88,14.89,14.77,14.89,1493200.0,10.4764,10.4835,10.399,10.4835,1493200.0
2004-07-21 15:30:00,14.89,15.03,14.83,14.84,2706800.0,10.4835,10.582,10.4412,10.4483,2706800.0
2004-07-22 09:30:00,14.87,14.99,14.61,14.99,2070800.0,10.4694,10.5539,10.2863,10.5539,2070800.0
2004-07-22 10:00:00,14.99,15.09,14.81,14.98,1338400.0,10.5539,10.6243,10.4271,10.5468,1338400.0
2004-07-22 10:30:00,14.98,15.11,14.95,14.98,875600.0,10.5468,10.6384,10.5257,10.5468,875600.0
2004-07-22 11:00:00,14.98,14.99,14.85,14.87,412800.0,10.5468,10.5539,10.4553,10.4694,412800.0
2004-07-22 11:30:00,14.87,14.9,14.69,14.78,778400.0,10.4694,10.4905,10.3427,10.406,778400.0
2004-07-22 12:00:00,14.78,14.86,14.74,14.85,751600.0,10.406,10.4623,10.3779,10.4553,751600.0
2004-07-22 12:30:00,14.85,14.93,14.81,14.83,658800.0,10.4553,10.5116,10.4271,10.4412,658800.0
2004-07-22 13:00:00,14.81,14.86,14.81,14.84,390400.0,10.4271,10.4623,10.4271,10.4483,390400.0
2004-07-22 13:30:00,14.86,14.86,14.86,14.86,12800.0,10.4623,10.4623,10.4623,10.4623,12800.0
2004-07-22 14:00:00,14.86,15.08,14.86,15.07,1966000.0,10.4623,10.6172,10.4623,10.6102,1966000.0
2004-07-22 14:30:00,15.06,15.19,14.97,15.11,1355600.0,10.6032,10.6947,10.5398,10.6384,1355600.0
2004-07-22 15:00:00,15.11,15.15,14.95,15.02,784000.0,10.6384,10.6665,10.5257,10.575,784000.0
2004-07-22 15:30:00,15.02,15.04,14.89,14.96,1550800.0,10.575,10.5891,10.4835,10.5328,1550800.0
2004-07-23 09:30:00,14.9,15.06,14.83,14.84,820400.0,10.4905,10.6032,10.4412,10.4483,820400.0
2004-07-23 10:00:00,14.83,14.9,14.69,14.76,1174000.0,10.4412,10.4905,10.3427,10.3919,1174000.0
2004-07-23 10:30:00,14.75,14.78,14.65,14.76,723600.0,10.3849,10.406,10.3145,10.3919,723600.0
2004-07-23 11:00:00,14.75,14.78,14.63,14.64,604400.0,10.3849,10.406,10.3004,10.3075,604400.0
2004-07-23 11:30:00,14.64,14.66,14.54,14.59,692000.0,10.3075,10.3215,10.237,10.2723,692000.0
2004-07-23 12:00:00,14.59,14.59,14.49,14.52,669600.0,10.2723,10.2723,10.2018,10.223,669600.0
2004-07-23 12:30:00,14.52,14.56,14.49,14.49,439200.0,10.223,10.2511,10.2018,10.2018,439200.0
2004-07-23 13:00:00,14.5,14.57,14.5,14.57,676000.0,10.2089,10.2582,10.2089,10.2582,676000.0
2004-07-23 13:30:00,14.58,14.61,14.53,14.56,488000.0,10.2652,10.2863,10.23,10.2511,488000.0
2004-07-23 14:00:00,14.56,14.56,14.47,14.51,564400.0,10.2511,10.2511,10.1878,10.2159,564400.0
2004-07-23 14:30:00,14.51,14.52,14.38,14.4,776000.0,10.2159,10.223,10.1244,10.1385,776000.0
2004-07-23 15:00:00,14.39,14.5,14.29,14.5,1390800.0,10.1314,10.2089,10.061,10.2089,1390800.0
2004-07-23 15:30:00,14.5,14.63,14.44,14.55,2450000.0,10.2089,10.3004,10.1666,10.2441,2450000.0
2004-07-26 09:30:00,14.6,14.68,14.51,14.51,1078400.0,10.2793,10.3356,10.2159,10.2159,1078400.0
2004-07-26 10:00:00,14.52,14.55,14.19,14.2,1980400.0,10.223,10.2441,9.9906,9.9977,1980400.0
2004-07-26 10:30:00,14.19,14.22,14.03,14.05,1420000.0,9.9906,10.0117,9.878,9.8921,1420000.0
2004-07-26 11:00:00,14.06,14.13,13.89,13.92,1763600.0,9.8991,9.9484,9.7794,9.8005,1763600.0
2004-07-26 11:30:00,13.93,14.1,13.92,14.08,1459200.0,9.8076,9.9273,9.8005,9.9132,1459200.0
2004-07-26 12:00:00,14.08,14.13,14.01,14.01,652800.0,9.9132,9.9484,9.8639,9.8639,652800.0
2004-07-26 12:30:00,14.01,14.08,14.0,14.05,1050000.0,9.8639,9.9132,9.8569,9.8921,1050000.0
2004-07-26 13:00:00,14.05,14.16,14.03,14.13,1118800.0,9.8921,9.9695,9.878,9.9484,1118800.0
2004-07-26 13:30:00,14.13,14.16,14.06,14.08,1254800.0,9.9484,9.9695,9.8991,9.9132,1254800.0
2004-07-26 14:00:00,14.08,14.19,14.03,14.15,866000.0,9.9132,9.9906,9.878,9.9625,866000.0
2004-07-26 14:30:00,14.14,14.15,14.07,14.11,1052000.0,9.9554,9.9625,9.9061,9.9343,1052000.0
2004-07-26 15:00:00,14.11,14.15,14.06,14.09,794400.0,9.9343,9.9625,9.8991,9.9202,794400.0
2004-07-26 15:30:00,14.09,14.13,14.04,14.08,2226000.0,9.9202,9.9484,9.885,9.9132,2226000.0
2004-07-27 09:30:00,14.14,14.26,14.1,14.22,1044000.0,9.9554,10.0399,9.9273,10.0117,1044000.0
2004-07-27 10:00:00,14.22,14.34,14.15,14.31,1675600.0,10.0117,10.0962,9.9625,10.0751,1675600.0
2004-07-27 10:30:00,14.31,14.34,14.19,14.26,701200.0,10.0751,10.0962,9.9906,10.0399,701200.0
2004-07-27 11:00:00,14.25,14.34,14.22,14.33,464800.0,10.0329,10.0962,10.0117,10.0892,464800.0
2004-07-27 11:30:00,14.32,14.43,14.32,14.41,884400.0,10.0822,10.1596,10.0822,10.1455,884400.0
2004-07-27 12:00:00,14.41,14.49,14.36,14.49,700000.0,10.1455,10.2018,10.1103,10.2018,700000.0
2004-07-27 12:30:00,14.48,14.49,14.38,14.49,340800.0,10.1948,10.2018,10.1244,10.2018,340800.0
2004-07-27 13:00:00,14.49,14.54,14.47,14.5,655200.0,10.2018,10.237,10.1878,10.2089,655200.0
2004-07-27 13:30:00,14.49,14.5,14.4,14.47,937600.0,10.2018,10.2089,10.1385,10.1878,937600.0
2004-07-27 14:00:00,14.47,14.54,14.45,14.54,386400.0,10.1878,10.237,10.1737,10.237,386400.0
2004-07-27 14:30:00,14.53,14.6,14.47,14.59,553200.0,10.23,10.2793,10.1878,10.2723,553200.0
2004-07-27 15:00:00,14.59,14.66,14.57,14.65,743200.0,10.2723,10.3215,10.2582,10.3145,743200.0
2004-07-27 15:30:00,14.64,14.65,14.53,14.56,1121600.0,10.3075,10.3145,10.23,10.2511,1121600.0
2004-07-28 09:30:00,14.5,14.75,14.35,14.72,1042800.0,10.2089,10.3849,10.1033,10.3638,1042800.0
2004-07-28 10:00:00,14.71,14.71,14.35,14.35,1131200.0,10.3567,10.3567,10.1033,10.1033,1131200.0
2004-07-28 10:30:00,14.34,14.35,14.05,14.29,846000.0,10.0962,10.1033,9.8921,10.061,846000.0
2004-07-28 11:00:00,14.28,14.41,14.17,14.41,811200.0,10.054,10.1455,9.9765,10.1455,811200.0
2004-07-28 11:30:00,14.4,14.43,14.29,14.35,548800.0,10.1385,10.1596,10.061,10.1033,548800.0
2004-07-28 12:00:00,14.35,14.44,14.29,14.31,411600.0,10.1033,10.1666,10.061,10.0751,411600.0
2004-07-28 12:30:00,14.31,14.41,14.29,14.39,300800.0,10.0751,10.1455,10.061,10.1314,300800.0
2004-07-28 13:00:00,14.38,14.41,14.32,14.37,334000.0,10.1244,10.1455,10.0822,10.1174,334000.0
2004-07-28 13:30:00,14.36,14.38,14.34,14.34,334800.0,10.1103,10.1244,10.0962,10.0962,334800.0
2004-07-28 14:00:00,14.34,14.4,14.28,14.39,486800.0,10.0962,10.1385,10.054,10.1314,486800.0
2004-07-28 14:30:00,14.39,14.57,14.32,14.55,1007200.0,10.1314,10.2582,10.0822,10.2441,1007200.0
2004-07-28 15:00:00,14.55,14.67,14.45,14.63,1245200.0,10.2441,10.3286,10.1737,10.3004,1245200.0
2004-07-28 15:30:00,14.63,14.78,14.53,14.56,1920000.0,10.3004,10.406,10.23,10.2511,1920000.0
2004-07-29 09:30:00,14.72,15.1,14.71,14.94,2202000.0,10.3638,10.6313,10.3567,10.5187,2202000.0
2004-07-29 10:00:00,14.93,14.95,14.84,14.88,1537600.0,10.5116,10.5257,10.4483,10.4764,1537600.0
2004-07-29 10:30:00,14.87,14.97,14.85,14.97,1217200.0,10.4694,10.5398,10.4553,10.5398,1217200.0
2004-07-29 11:00:00,14.97,15.12,14.97,15.1,1123600.0,10.5398,10.6454,10.5398,10.6313,1123600.0
2004-07-29 11:30:00,15.1,15.11,14.88,14.88,1013200.0,10.6313,10.6384,10.4764,10.4764,1013200.0
2004-07-29 12:00:00,14.9,15.09,14.88,15.07,762800.0,10.4905,10.6243,10.4764,10.6102,762800.0
2004-07-29 12:30:00,15.08,15.13,14.94,14.99,899600.0,10.6172,10.6524,10.5187,10.5539,899600.0
2004-07-29 13:00:00,14.99,15.0,14.96,14.97,590400.0,10.5539,10.5609,10.5328,10.5398,590400.0
2004-07-29 13:30:00,14.96,14.99,14.9,14.97,512000.0,10.5328,10.5539,10.4905,10.5398,512000.0
2004-07-29 14:00:00,14.97,14.99,14.9,14.94,864800.0,10.5398,10.5539,10.4905,10.5187,864800.0
2004-07-29 14:30:00,14.94,15.0,14.9,14.98,640400.0,10.5187,10.5609,10.4905,10.5468,640400.0
2004-07-29 15:00:00,14.97,15.06,14.93,15.0,922000.0,10.5398,10.6032,10.5116,10.5609,922000.0
2004-07-29 15:30:00,15.0,15.04,14.92,14.94,2123200.0,10.5609,10.5891,10.5046,10.5187,2123200.0
2004-07-30 09:30:00,16.06,16.44,15.83,16.39,11148000.0,11.3072,11.5748,11.1453,11.5396,11148000.0
2004-07-30 10:00:00,16.4,16.46,16.18,16.23,6067600.0,11.5466,11.5888,11.3917,11.4269,6067600.0
2004-07-30 10:30:00,16.23,16.33,16.11,16.26,4690800.0,11.4269,11.4973,11.3424,11.448,4690800.0
2004-07-30 11:00:00,16.28,16.35,16.19,16.25,2801200.0,11.4621,11.5114,11.3987,11.441,2801200.0
2004-07-30 11:30:00,16.25,16.43,16.25,16.34,3107200.0,11.441,11.5677,11.441,11.5044,3107200.0
2004-07-30 12:00:00,16.34,16.58,16.33,16.54,2744000.0,11.5044,11.6733,11.4973,11.6452,2744000.0
2004-07-30 12:30:00,16.54,16.59,16.43,16.54,2116400.0,11.6452,11.6804,11.5677,11.6452,2116400.0
2004-07-30 13:00:00,16.54,16.56,16.46,16.51,1256400.0,11.6452,11.6593,11.5888,11.624,1256400.0
2004-07-30 13:30:00,16.52,16.56,16.41,16.56,1588800.0,11.6311,11.6593,11.5536,11.6593,1588800.0
2004-07-30 14:00:00,16.56,16.7,16.45,16.59,3395600.0,11.6593,11.7578,11.5818,11.6804,3395600.0
2004-07-30 14:30:00,16.59,16.6,16.42,16.45,3146800.0,11.6804,11.6874,11.5607,11.5818,3146800.0
2004-07-30 15:00:00,16.46,16.63,16.13,16.21,6170000.0,11.5888,11.7085,11.3565,11.4128,6170000.0
2004-07-30 15:30:00,16.21,16.27,16.1,16.18,4901600.0,11.4128,11.4551,11.3354,11.3917,4901600.0
2004-08-02 09:30:00,16.05,16.15,15.97,16.04,1685200.0,11.3002,11.3706,11.2439,11.2931,1685200.0
2004-08-02 10:00:00,16.04,16.1,15.85,15.95,2132000.0,11.2931,11.3354,11.1594,11.2298,2132000.0
2004-08-02 10:30:00,15.95,15.96,15.83,15.88,877600.0,11.2298,11.2368,11.1453,11.1805,877600.0
2004-08-02 11:00:00,15.88,15.93,15.86,15.9,802000.0,11.1805,11.2157,11.1664,11.1946,802000.0
2004-08-02 11:30:00,15.9,15.9,15.81,15.85,716400.0,11.1946,11.1946,11.1312,11.1594,716400.0
2004-08-02 12:00:00,15.84,15.84,15.71,15.74,813200.0,11.1523,11.1523,11.0608,11.0819,813200.0
2004-08-02 12:30:00,15.74,15.86,15.74,15.8,835200.0,11.0819,11.1664,11.0819,11.1242,835200.0
2004-08-02 13:00:00,15.8,16.04,15.79,16.02,1271200.0,11.1242,11.2931,11.1171,11.2791,1271200.0
2004-08-02 13:30:00,16.02,16.02,16.02,16.02,0.0,11.2791,11.2791,11.2791,11.2791,0.0
2004-08-02 14:00:00,16.18,16.5,15.81,15.85,8824400.0,11.3917,11.617,11.1312,11.1594,8824400.0
2004-08-02 14:30:00,15.85,16.01,15.81,15.85,2628000.0,11.1594,11.272,11.1312,11.1594,2628000.0
2004-08-02 15:00:00,15.85,15.91,15.71,15.72,2966400.0,11.1594,11.2016,11.0608,11.0678,2966400.0
2004-08-02 15:30:00,15.72,15.9,15.71,15.88,4064000.0,11.0678,11.1946,11.0608,11.1805,4064000.0
2004-08-03 09:30:00,15.84,16.11,15.82,16.04,2248800.0,11.1523,11.3424,11.1382,11.2931,2248800.0
2004-08-03 10:00:00,16.05,16.07,15.95,16.02,1572400.0,11.3002,11.3143,11.2298,11.2791,1572400.0
2004-08-03 10:30:00,16.02,16.23,16.0,16.2,1665600.0,11.2791,11.4269,11.265,11.4058,1665600.0
2004-08-03 11:00:00,16.2,16.25,16.05,16.18,1517200.0,11.4058,11.441,11.3002,11.3917,1517200.0
2004-08-03 11:30:00,16.18,16.22,16.17,16.17,538800.0,11.3917,11.4199,11.3847,11.3847,538800.0
2004-08-03 12:00:00,16.17,16.24,16.14,16.19,660000.0,11.3847,11.434,11.3635,11.3987,660000.0
2004-08-03 12:30:00,16.19,16.22,16.06,16.13,554400.0,11.3987,11.4199,11.3072,11.3565,554400.0
2004-08-03 13:00:00,16.14,16.15,16.0,16.01,545200.0,11.3635,11.3706,11.265,11.272,545200.0
2004-08-03 13:30:00,16.01,16.07,15.94,16.03,800800.0,11.272,11.3143,11.2227,11.2861,800800.0
2004-08-03 14:00:00,16.03,16.03,15.93,15.94,519200.0,11.2861,11.2861,11.2157,11.2227,519200.0
2004-08-03 14:30:00,15.94,16.0,15.88,15.91,861600.0,11.2227,11.265,11.1805,11.2016,861600.0
2004-08-03 15:00:00,15.91,15.94,15.85,15.88,933200.0,11.2016,11.2227,11.1594,11.1805,933200.0
2004-08-03 15:30:00,15.87,15.94,15.85,15.86,1292400.0,11.1735,11.2227,11.1594,11.1664,1292400.0
2004-08-04 09:30:00,15.87,16.0,15.84,15.88,1482000.0,11.1735,11.265,11.1523,11.1805,1482000.0
2004-08-04 10:00:00,15.88,15.93,15.8,15.86,962400.0,11.1805,11.2157,11.1242,11.1664,962400.0
2004-08-04 10:30:00,15.86,15.93,15.8,15.81,577600.0,11.1664,11.2157,11.1242,11.1312,577600.0
2004-08-04 11:00:00,15.81,15.81,15.63,15.65,1340400.0,11.1312,11.1312,11.0045,11.0186,1340400.0
2004-08-04 11:30:00,15.66,15.74,15.65,15.74,453600.0,11.0256,11.0819,11.0186,11.0819,453600.0
2004-08-04 12:00:00,15.73,15.75,15.67,15.69,340800.0,11.0749,11.089,11.0326,11.0467,340800.0
2004-08-04 12:30:00,15.7,15.71,15.6,15.6,260000.0,11.0538,11.0608,10.9834,10.9834,260000.0
2004-08-04 13:00:00,15.6,15.67,15.56,15.57,621600.0,10.9834,11.0326,10.9552,10.9622,621600.0
2004-08-04 13:30:00,15.58,15.7,15.54,15.67,762400.0,10.9693,11.0538,10.9411,11.0326,762400.0
2004-08-04 14:00:00,15.68,15.78,15.67,15.76,1038000.0,11.0397,11.1101,11.0326,11.096,1038000.0
2004-08-04 14:30:00,15.76,15.8,15.72,15.78,666000.0,11.096,11.1242,11.0678,11.1101,666000.0
2004-08-04 15:00:00,15.78,15.85,15.77,15.78,682800.0,11.1101,11.1594,11.103,11.1101,682800.0
2004-08-04 15:30:00,15.78,15.8,15.72,15.74,769200.0,11.1101,11.1242,11.0678,11.0819,769200.0
2004-08-05 15:30:00,15.96,15.99,15.81,15.91,1401600.0,11.2368,11.2579,11.1312,11.2016,1401600.0
2004-08-06 09:30:00,15.83,15.9,15.67,15.82,1963600.0,11.1453,11.1946,11.0326,11.1382,1963600.0
2004-08-06 10:00:00,15.81,15.82,15.61,15.65,1316000.0,11.1312,11.1382,10.9904,11.0186,1316000.0
2004-08-06 10:30:00,15.65,15.68,15.6,15.62,960800.0,11.0186,11.0397,10.9834,10.9974,960800.0
2004-08-06 11:00:00,15.62,15.67,15.55,15.67,605200.0,10.9974,11.0326,10.9482,11.0326,605200.0
2004-08-06 11:30:00,15.67,15.68,15.6,15.63,732800.0,11.0326,11.0397,10.9834,11.0045,732800.0
2004-08-06 12:00:00,15.63,15.65,15.56,15.56,368400.0,11.0045,11.0186,10.9552,10.9552,368400.0
2004-08-06 12:30:00,15.56,15.58,15.5,15.58,371600.0,10.9552,10.9693,10.9129,10.9693,371600.0
2004-08-06 13:00:00,15.56,15.63,15.56,15.62,573200.0,10.9552,11.0045,10.9552,10.9974,573200.0
2004-08-06 13:30:00,15.63,15.64,15.58,15.59,474400.0,11.0045,11.0115,10.9693,10.9763,474400.0
2004-08-06 14:00:00,15.59,15.64,15.58,15.64,714400.0,10.9763,11.0115,10.9693,11.0115,714400.0
2004-08-06 14:30:00,15.64,15.64,15.46,15.46,781200.0,11.0115,11.0115,10.8848,10.8848,781200.0
2004-08-06 15:00:00,15.47,15.51,15.39,15.4,1080800.0,10.8918,10.92,10.8355,10.8425,1080800.0
2004-08-06 15:30:00,15.4,15.5,15.38,15.43,1818400.0,10.8425,10.9129,10.8285,10.8637,1818400.0
2004-08-09 09:30:00,15.48,15.69,15.45,15.64,786800.0,10.8989,11.0467,10.8777,11.0115,786800.0
2004-08-09 10:00:00,15.64,15.73,15.56,15.62,889200.0,11.0115,11.0749,10.9552,10.9974,889200.0
2004-08-09 10:30:00,15.61,15.65,15.51,15.6,893200.0,10.9904,11.0186,10.92,10.9834,893200.0
2004-08-09 11:00:00,15.6,15.63,15.53,15.59,383600.0,10.9834,11.0045,10.9341,10.9763,383600.0
2004-08-09 11:30:00,15.6,15.65,15.56,15.61,312800.0,10.9834,11.0186,10.9552,10.9904,312800.0
2004-08-09 12:00:00,15.61,15.61,15.55,15.58,156000.0,10.9904,10.9904,10.9482,10.9693,156000.0
2004-08-09 12:30:00,15.59,15.59,15.53,15.54,128400.0,10.9763,10.9763,10.9341,10.9411,128400.0
2004-08-09 13:00:00,15.55,15.58,15.54,15.56,286400.0,10.9482,10.9693,10.9411,10.9552,286400.0
2004-08-09 13:30:00,15.56,15.58,15.52,15.55,249200.0,10.9552,10.9693,10.927,10.9482,249200.0
2004-08-09 14:00:00,15.55,15.56,15.49,15.56,312800.0,10.9482,10.9552,10.9059,10.9552,312800.0
2004-08-09 14:30:00,15.56,15.57,15.5,15.52,268800.0,10.9552,10.9622,10.9129,10.927,268800.0
2004-08-09 15:00:00,15.52,15.53,15.43,15.45,364000.0,10.927,10.9341,10.8637,10.8777,364000.0
2004-08-09 15:30:00,15.46,15.48,15.25,15.41,660400.0,10.8848,10.8989,10.7369,10.8496,660400.0
2004-08-10 09:30:00,15.51,15.72,15.5,15.6,991200.0,10.92,11.0678,10.9129,10.9834,991200.0
2004-08-10 10:00:00,15.6,15.63,15.58,15.62,583200.0,10.9834,11.0045,10.9693,10.9974,583200.0
2004-08-10 10:30:00,15.62,15.74,15.61,15.73,482400.0,10.9974,11.0819,10.9904,11.0749,482400.0
2004-08-10 11:00:00,15.73,15.78,15.72,15.74,617200.0,11.0749,11.1101,11.0678,11.0819,617200.0
2004-08-10 11:30:00,15.74,15.76,15.73,15.74,417200.0,11.0819,11.096,11.0749,11.0819,417200.0
2004-08-10 12:00:00,15.74,15.78,15.72,15.77,492400.0,11.0819,11.1101,11.0678,11.103,492400.0
2004-08-10 12:30:00,15.78,15.86,15.75,15.82,815200.0,11.1101,11.1664,11.089,11.1382,815200.0
2004-08-10 13:00:00,15.82,15.82,15.76,15.78,245200.0,11.1382,11.1382,11.096,11.1101,245200.0
2004-08-10 13:30:00,15.77,15.85,15.77,15.85,660400.0,11.103,11.1594,11.103,11.1594,660400.0
2004-08-10 14:00:00,15.85,15.85,15.74,15.77,674800.0,11.1594,11.1594,11.0819,11.103,674800.0
2004-08-10 14:30:00,15.77,15.84,15.72,15.76,546400.0,11.103,11.1523,11.0678,11.096,546400.0
2004-08-10 15:00:00,15.77,15.95,15.73,15.86,1298000.0,11.103,11.2298,11.0749,11.1664,1298000.0
2004-08-10 15:30:00,15.86,16.02,15.86,16.0,1392400.0,11.1664,11.2791,11.1664,11.265,1392400.0
2004-08-11 09:30:00,15.87,16.16,15.85,16.09,2415600.0,11.1735,11.3776,11.1594,11.3283,2415600.0
2004-08-11 10:00:00,16.1,16.35,16.03,16.32,1611200.0,11.3354,11.5114,11.2861,11.4903,1611200.0
2004-08-11 10:30:00,16.33,16.68,16.29,16.67,3047200.0,11.4973,11.7437,11.4692,11.7367,3047200.0
2004-08-11 11:00:00,16.68,16.7,16.54,16.56,2280800.0,11.7437,11.7578,11.6452,11.6593,2280800.0
2004-08-11 11:30:00,16.56,16.56,16.44,16.48,1454800.0,11.6593,11.6593,11.5748,11.6029,1454800.0
2004-08-11 12:00:00,16.48,16.55,16.46,16.48,690800.0,11.6029,11.6522,11.5888,11.6029,690800.0
2004-08-11 12:30:00,16.48,16.5,16.36,16.39,1341200.0,11.6029,11.617,11.5184,11.5396,1341200.0
2004-08-11 13:00:00,16.39,16.51,16.38,16.45,1628000.0,11.5396,11.624,11.5325,11.5818,1628000.0
2004-08-11 13:30:00,16.45,16.52,16.45,16.49,728400.0,11.5818,11.6311,11.5818,11.61,728400.0
2004-08-11 14:00:00,16.5,16.55,16.46,16.54,844400.0,11.617,11.6522,11.5888,11.6452,844400.0
2004-08-11 14:30:00,16.54,16.58,16.51,16.58,953200.0,11.6452,11.6733,11.624,11.6733,953200.0
2004-08-11 15:00:00,16.58,16.6,16.52,16.54,1227200.0,11.6733,11.6874,11.6311,11.6452,1227200.0
2004-08-11 15:30:00,16.54,16.56,16.41,16.5,1801200.0,11.6452,11.6593,11.5536,11.617,1801200.0
2004-08-12 09:30:00,16.32,16.48,16.18,16.39,2373600.0,11.4903,11.6029,11.3917,11.5396,2373600.0
2004-08-12 10:00:00,16.38,16.39,16.1,16.22,1015200.0,11.5325,11.5396,11.3354,11.4199,1015200.0
2004-08-12 10:30:00,16.21,16.25,16.13,16.2,734400.0,11.4128,11.441,11.3565,11.4058,734400.0
2004-08-12 11:00:00,16.21,16.25,16.17,16.18,713600.0,11.4128,11.441,11.3847,11.3917,713600.0
2004-08-12 11:30:00,16.18,16.2,16.02,16.07,1040400.0,11.3917,11.4058,11.2791,11.3143,1040400.0
2004-08-12 12:00:00,16.07,16.16,16.07,16.1,386800.0,11.3143,11.3776,11.3143,11.3354,386800.0
2004-08-12 12:30:00,16.11,16.16,16.08,16.15,333600.0,11.3424,11.3776,11.3213,11.3706,333600.0
2004-08-12 13:00:00,16.15,16.17,16.03,16.07,588400.0,11.3706,11.3847,11.2861,11.3143,588400.0
2004-08-12 13:30:00,16.07,16.08,15.99,16.04,435600.0,11.3143,11.3213,11.2579,11.2931,435600.0
2004-08-12 14:00:00,16.05,16.07,15.97,16.06,437600.0,11.3002,11.3143,11.2439,11.3072,437600.0
2004-08-12 14:30:00,16.06,16.13,16.01,16.1,840000.0,11.3072,11.3565,11.272,11.3354,840000.0
2004-08-12 15:00:00,16.1,16.1,15.94,16.02,860000.0,11.3354,11.3354,11.2227,11.2791,860000.0
2004-08-12 15:30:00,16.02,16.06,15.91,15.92,1691600.0,11.2791,11.3072,11.2016,11.2087,1691600.0
2004-08-13 09:30:00,15.95,16.16,15.94,16.12,1254800.0,11.2298,11.3776,11.2227,11.3495,1254800.0
2004-08-13 10:00:00,16.13,16.15,15.95,15.97,1387200.0,11.3565,11.3706,11.2298,11.2439,1387200.0
2004-08-13 10:30:00,15.97,16.0,15.88,15.92,604000.0,11.2439,11.265,11.1805,11.2087,604000.0
2004-08-13 11:00:00,15.92,16.0,15.92,15.92,444000.0,11.2087,11.265,11.2087,11.2087,444000.0
2004-08-13 11:30:00,15.93,15.94,15.83,15.9,517200.0,11.2157,11.2227,11.1453,11.1946,517200.0
2004-08-13 12:00:00,15.9,15.9,15.71,15.73,641200.0,11.1946,11.1946,11.0608,11.0749,641200.0
2004-08-13 12:30:00,15.72,15.75,15.65,15.66,652400.0,11.0678,11.089,11.0186,11.0256,652400.0
2004-08-13 13:00:00,15.67,15.71,15.67,15.7,296000.0,11.0326,11.0608,11.0326,11.0538,296000.0
2004-08-13 13:30:00,15.7,15.73,15.67,15.72,661200.0,11.0538,11.0749,11.0326,11.0678,661200.0
2004-08-13 14:00:00,15.72,15.72,15.63,15.69,704400.0,11.0678,11.0678,11.0045,11.0467,704400.0
2004-08-13 14:30:00,15.69,15.75,15.66,15.67,362000.0,11.0467,11.089,11.0256,11.0326,362000.0
2004-08-13 15:00:00,15.67,15.69,15.62,15.68,984800.0,11.0326,11.0467,10.9974,11.0397,984800.0
2004-08-13 15:30:00,15.68,15.75,15.67,15.74,1049200.0,11.0397,11.089,11.0326,11.0819,1049200.0
2004-08-16 09:30:00,15.8,16.08,15.79,16.03,1548000.0,11.1242,11.3213,11.1171,11.2861,1548000.0
2004-08-16 10:00:00,16.02,16.13,16.02,16.05,779600.0,11.2791,11.3565,11.2791,11.3002,779600.0
2004-08-16 10:30:00,16.05,16.09,16.0,16.0,925600.0,11.3002,11.3283,11.265,11.265,925600.0
2004-08-16 11:00:00,16.0,16.15,16.0,16.12,568000.0,11.265,11.3706,11.265,11.3495,568000.0
2004-08-16 11:30:00,16.11,16.15,16.09,16.11,496000.0,11.3424,11.3706,11.3283,11.3424,496000.0
2004-08-16 12:00:00,16.11,16.22,16.1,16.19,738400.0,11.3424,11.4199,11.3354,11.3987,738400.0
2004-08-16 12:30:00,16.19,16.23,16.16,16.22,764800.0,11.3987,11.4269,11.3776,11.4199,764800.0
2004-08-16 13:00:00,16.21,16.31,16.19,16.29,852400.0,11.4128,11.4832,11.3987,11.4692,852400.0
2004-08-16 13:30:00,16.28,16.29,16.22,16.24,794400.0,11.4621,11.4692,11.4199,11.434,794400.0
2004-08-16 14:00:00,16.24,16.34,16.21,16.32,638800.0,11.434,11.5044,11.4128,11.4903,638800.0
2004-08-16 14:30:00,16.32,16.32,16.25,16.27,421200.0,11.4903,11.4903,11.441,11.4551,421200.0
2004-08-16 15:00:00,16.26,16.28,16.18,16.27,976400.0,11.448,11.4621,11.3917,11.4551,976400.0
2004-08-16 15:30:00,16.27,16.27,16.15,16.2,1071600.0,11.4551,11.4551,11.3706,11.4058,1071600.0
2004-08-17 09:30:00,16.2,16.26,16.05,16.16,1541200.0,11.4058,11.448,11.3002,11.3776,1541200.0
2004-08-17 10:00:00,16.16,16.23,16.14,16.21,1251200.0,11.3776,11.4269,11.3635,11.4128,1251200.0
2004-08-17 10:30:00,16.2,16.32,16.19,16.27,795600.0,11.4058,11.4903,11.3987,11.4551,795600.0
2004-08-17 11:00:00,16.29,16.3,16.13,16.2,714000.0,11.4692,11.4762,11.3565,11.4058,714000.0
2004-08-17 11:30:00,16.21,16.23,16.14,16.18,465600.0,11.4128,11.4269,11.3635,11.3917,465600.0
2004-08-17 12:00:00,16.18,16.26,16.18,16.26,739200.0,11.3917,11.448,11.3917,11.448,739200.0
2004-08-17 12:30:00,16.27,16.3,16.24,16.25,638800.0,11.4551,11.4762,11.434,11.441,638800.0
2004-08-17 13:00:00,16.25,16.26,16.22,16.25,388800.0,11.441,11.448,11.4199,11.441,388800.0
2004-08-17 13:30:00,16.25,16.25,16.23,16.25,362000.0,11.441,11.441,11.4269,11.441,362000.0
2004-08-17 14:00:00,16.25,16.25,16.13,16.17,536400.0,11.441,11.441,11.3565,11.3847,536400.0
2004-08-17 14:30:00,16.18,16.2,16.14,16.16,520400.0,11.3917,11.4058,11.3635,11.3776,520400.0
2004-08-17 15:00:00,16.16,16.17,16.1,16.13,766000.0,11.3776,11.3847,11.3354,11.3565,766000.0
2004-08-17 15:30:00,16.14,16.15,16.02,16.02,1016400.0,11.3635,11.3706,11.2791,11.2791,1016400.0
2004-08-18 09:30:00,15.99,16.03,15.94,15.96,1114800.0,11.2579,11.2861,11.2227,11.2368,1114800.0
2004-08-18 10:00:00,15.96,16.09,15.96,16.07,924400.0,11.2368,11.3283,11.2368,11.3143,924400.0
2004-08-18 10:30:00,16.07,16.18,15.99,16.13,1438400.0,11.3143,11.3917,11.2579,11.3565,1438400.0
2004-08-18 11:00:00,16.13,16.16,16.1,16.13,556800.0,11.3565,11.3776,11.3354,11.3565,556800.0
2004-08-18 11:30:00,16.12,16.14,16.1,16.12,380000.0,11.3495,11.3635,11.3354,11.3495,380000.0
2004-08-18 12:00:00,16.12,16.16,16.12,16.15,480400.0,11.3495,11.3776,11.3495,11.3706,480400.0
2004-08-18 12:30:00,16.15,16.16,16.1,16.1,445200.0,11.3706,11.3776,11.3354,11.3354,445200.0
2004-08-18 13:00:00,16.1,16.18,16.05,16.12,972800.0,11.3354,11.3917,11.3002,11.3495,972800.0
2004-08-18 13:30:00,16.12,16.19,16.12,16.19,483200.0,11.3495,11.3987,11.3495,11.3987,483200.0
2004-08-18 14:00:00,16.18,16.38,16.18,16.36,990800.0,11.3917,11.5325,11.3917,11.5184,990800.0
2004-08-18 14:30:00,16.36,16.39,16.31,16.34,688400.0,11.5184,11.5396,11.4832,11.5044,688400.0
2004-08-18 15:00:00,16.34,16.38,16.3,16.36,527200.0,11.5044,11.5325,11.4762,11.5184,527200.0
2004-08-18 15:30:00,16.36,16.52,16.32,16.52,1869200.0,11.5184,11.6311,11.4903,11.6311,1869200.0
2004-08-19 09:30:00,16.45,16.55,16.41,16.53,1224000.0,11.5818,11.6522,11.5536,11.6381,1224000.0
2004-08-19 10:00:00,16.54,16.56,16.46,16.48,1078000.0,11.6452,11.6593,11.5888,11.6029,1078000.0
2004-08-19 10:30:00,16.49,16.61,16.43,16.58,1327200.0,11.61,11.6945,11.5677,11.6733,1327200.0
2004-08-19 11:00:00,16.58,16.61,16.49,16.54,966400.0,11.6733,11.6945,11.61,11.6452,966400.0
2004-08-19 11:30:00,16.54,16.56,16.44,16.52,631600.0,11.6452,11.6593,11.5748,11.6311,631600.0
2004-08-19 12:00:00,16.52,16.56,16.48,16.49,684400.0,11.6311,11.6593,11.6029,11.61,684400.0
2004-08-19 12:30:00,16.49,16.5,16.44,16.47,422400.0,11.61,11.617,11.5748,11.5959,422400.0
2004-08-19 13:00:00,16.47,16.53,16.39,16.42,879600.0,11.5959,11.6381,11.5396,11.5607,879600.0
2004-08-19 13:30:00,16.41,16.45,16.38,16.41,316800.0,11.5536,11.5818,11.5325,11.5536,316800.0
2004-08-19 14:00:00,16.41,16.44,16.27,16.29,1590000.0,11.5536,11.5748,11.4551,11.4692,1590000.0
2004-08-19 14:30:00,16.29,16.29,16.23,16.27,818000.0,11.4692,11.4692,11.4269,11.4551,818000.0
2004-08-19 15:00:00,16.27,16.29,16.24,16.29,824800.0,11.4551,11.4692,11.434,11.4692,824800.0
2004-08-19 15:30:00,16.28,16.3,16.17,16.17,2006400.0,11.4621,11.4762,11.3847,11.3847,2006400.0
2004-08-20 09:30:00,16.26,16.37,16.2,16.25,2787600.0,11.448,11.5255,11.4058,11.441,2787600.0
2004-08-20 10:00:00,16.25,16.26,16.21,16.24,1440400.0,11.441,11.448,11.4128,11.434,1440400.0
2004-08-20 10:30:00,16.24,16.29,16.24,16.28,1021600.0,11.434,11.4692,11.434,11.4621,1021600.0
2004-08-20 11:00:00,16.28,16.38,16.25,16.35,1243600.0,11.4621,11.5325,11.441,11.5114,1243600.0
2004-08-20 11:30:00,16.35,16.41,16.34,16.39,1421600.0,11.5114,11.5536,11.5044,11.5396,1421600.0
2004-08-20 12:00:00,16.39,16.45,16.37,16.44,680800.0,11.5396,11.5818,11.5255,11.5748,680800.0
2004-08-20 12:30:00,16.44,16.54,16.43,16.5,1254800.0,11.5748,11.6452,11.5677,11.617,1254800.0
2004-08-20 13:00:00,16.5,16.51,16.41,16.41,1192400.0,11.617,11.624,11.5536,11.5536,1192400.0
2004-08-20 13:30:00,16.41,16.43,16.38,16.41,868000.0,11.5536,11.5677,11.5325,11.5536,868000.0
2004-08-20 14:00:00,16.41,16.49,16.4,16.48,642800.0,11.5536,11.61,11.5466,11.6029,642800.0
2004-08-20 14:30:00,16.48,16.5,16.43,16.5,733200.0,11.6029,11.617,11.5677,11.617,733200.0
2004-08-20 15:00:00,16.49,16.54,16.43,16.54,948800.0,11.61,11.6452,11.5677,11.6452,948800.0
2004-08-20 15:30:00,16.54,16.59,16.49,16.55,1448000.0,11.6452,11.6804,11.61,11.6522,1448000.0
2004-08-23 09:30:00,16.59,16.64,16.43,16.45,1798400.0,11.6804,11.7156,11.5677,11.5818,1798400.0
2004-08-23 10:00:00,16.45,16.51,16.38,16.42,855600.0,11.5818,11.624,11.5325,11.5607,855600.0
2004-08-23 10:30:00,16.42,16.47,16.4,16.45,515600.0,11.5607,11.5959,11.5466,11.5818,515600.0
2004-08-23 11:00:00,16.45,16.46,16.36,16.38,818400.0,11.5818,11.5888,11.5184,11.5325,818400.0
2004-08-23 11:30:00,16.37,16.4,16.35,16.36,316800.0,11.5255,11.5466,11.5114,11.5184,316800.0
2004-08-23 12:00:00,16.36,16.39,16.31,16.31,312400.0,11.5184,11.5396,11.4832,11.4832,312400.0
2004-08-23 12:30:00,16.31,16.34,16.22,16.23,497200.0,11.4832,11.5044,11.4199,11.4269,497200.0
2004-08-23 13:00:00,16.23,16.25,16.16,16.19,744000.0,11.4269,11.441,11.3776,11.3987,744000.0
2004-08-23 13:30:00,16.19,16.29,16.17,16.28,882800.0,11.3987,11.4692,11.3847,11.4621,882800.0
2004-08-23 14:00:00,16.27,16.29,16.25,16.25,628800.0,11.4551,11.4692,11.441,11.441,628800.0
2004-08-23 14:30:00,16.25,16.25,16.19,16.2,961200.0,11.441,11.441,11.3987,11.4058,961200.0
2004-08-23 15:00:00,16.2,16.24,16.16,16.24,822000.0,11.4058,11.434,11.3776,11.434,822000.0
2004-08-23 15:30:00,16.24,16.25,16.22,16.25,1088000.0,11.434,11.441,11.4199,11.441,1088000.0
2004-08-24 09:30:00,16.3,16.44,16.3,16.35,1528400.0,11.4762,11.5748,11.4762,11.5114,1528400.0
2004-08-24 10:00:00,16.34,16.39,16.25,16.27,1856000.0,11.5044,11.5396,11.441,11.4551,1856000.0
2004-08-24 10:30:00,16.27,16.29,16.2,16.22,676800.0,11.4551,11.4692,11.4058,11.4199,676800.0
2004-08-24 11:00:00,16.22,16.23,16.1,16.1,646000.0,11.4199,11.4269,11.3354,11.3354,646000.0
2004-08-24 11:30:00,16.1,16.23,16.1,16.19,559200.0,11.3354,11.4269,11.3354,11.3987,559200.0
2004-08-24 12:00:00,16.2,16.22,16.14,16.18,434000.0,11.4058,11.4199,11.3635,11.3917,434000.0
2004-08-24 12:30:00,16.18,16.28,16.17,16.27,464000.0,11.3917,11.4621,11.3847,11.4551,464000.0
2004-08-24 13:00:00,16.26,16.28,16.25,16.25,716400.0,11.448,11.4621,11.441,11.441,716400.0
2004-08-24 13:30:00,16.26,16.28,16.23,16.24,611200.0,11.448,11.4621,11.4269,11.434,611200.0
2004-08-24 14:00:00,16.24,16.25,16.16,16.21,393600.0,11.434,11.441,11.3776,11.4128,393600.0
2004-08-24 14:30:00,16.21,16.21,16.13,16.16,300800.0,11.4128,11.4128,11.3565,11.3776,300800.0
2004-08-24 15:00:00,16.16,16.17,16.1,16.11,402400.0,11.3776,11.3847,11.3354,11.3424,402400.0
2004-08-24 15:30:00,16.11,16.2,16.1,16.19,809600.0,11.3424,11.4058,11.3354,11.3987,809600.0
2004-08-25 09:30:00,16.22,16.29,16.21,16.22,1377200.0,11.4199,11.4692,11.4128,11.4199,1377200.0
2004-08-25 10:00:00,16.22,16.27,16.17,16.25,1512800.0,11.4199,11.4551,11.3847,11.441,1512800.0
2004-08-25 10:30:00,16.25,16.29,16.25,16.27,566800.0,11.441,11.4692,11.441,11.4551,566800.0
2004-08-25 11:00:00,16.28,16.35,16.26,16.34,1202400.0,11.4621,11.5114,11.448,11.5044,1202400.0
2004-08-25 11:30:00,16.34,16.37,16.33,16.34,232000.0,11.5044,11.5255,11.4973,11.5044,232000.0
2004-08-25 12:00:00,16.35,16.44,16.35,16.38,505200.0,11.5114,11.5748,11.5114,11.5325,505200.0
2004-08-25 12:30:00,16.39,16.45,16.39,16.43,532400.0,11.5396,11.5818,11.5396,11.5677,532400.0
2004-08-25 13:00:00,16.43,16.45,16.39,16.41,795600.0,11.5677,11.5818,11.5396,11.5536,795600.0
2004-08-25 13:30:00,16.4,16.44,16.39,16.42,421600.0,11.5466,11.5748,11.5396,11.5607,421600.0
2004-08-25 14:00:00,16.43,16.55,16.41,16.54,657600.0,11.5677,11.6522,11.5536,11.6452,657600.0
2004-08-25 14:30:00,16.54,16.67,16.45,16.65,1376400.0,11.6452,11.7367,11.5818,11.7226,1376400.0
2004-08-25 15:00:00,16.66,16.71,16.63,16.7,548800.0,11.7297,11.7649,11.7085,11.7578,548800.0
2004-08-25 15:30:00,16.7,16.77,16.6,16.7,1760000.0,11.7578,11.8071,11.6874,11.7578,1760000.0
2004-08-26 09:30:00,17.45,17.54,17.28,17.47,9177600.0,12.2859,12.3492,12.1662,12.2999,9177600.0
2004-08-26 10:00:00,17.47,17.65,17.41,17.5,6595600.0,12.2999,12.4267,12.2577,12.3211,6595600.0
2004-08-26 10:30:00,17.49,17.6,17.4,17.41,3210000.0,12.314,12.3915,12.2507,12.2577,3210000.0
2004-08-26 11:00:00,17.41,17.48,17.32,17.33,2152400.0,12.2577,12.307,12.1943,12.2014,2152400.0
2004-08-26 11:30:00,17.32,17.34,17.2,17.28,2214000.0,12.1943,12.2084,12.1099,12.1662,2214000.0
2004-08-26 12:00:00,17.28,17.33,17.24,17.27,978800.0,12.1662,12.2014,12.138,12.1591,978800.0
2004-08-26 12:30:00,17.27,17.27,17.13,17.25,1570400.0,12.1591,12.1591,12.0606,12.1451,1570400.0
2004-08-26 13:00:00,17.25,17.27,17.21,17.26,668000.0,12.1451,12.1591,12.1169,12.1521,668000.0
2004-08-26 13:30:00,17.25,17.33,17.23,17.25,896800.0,12.1451,12.2014,12.131,12.1451,896800.0
2004-08-26 14:00:00,17.25,17.44,17.25,17.43,1116400.0,12.1451,12.2788,12.1451,12.2718,1116400.0
2004-08-26 14:30:00,17.43,17.46,17.36,17.36,1608000.0,12.2718,12.2929,12.2225,12.2225,1608000.0
2004-08-26 15:00:00,17.36,17.42,17.33,17.38,1266400.0,12.2225,12.2647,12.2014,12.2366,1266400.0
2004-08-26 15:30:00,17.38,17.4,17.26,17.31,2198400.0,12.2366,12.2507,12.1521,12.1873,2198400.0
2004-08-27 09:30:00,17.28,17.5,17.22,17.48,1264000.0,12.1662,12.3211,12.1239,12.307,1264000.0
2004-08-27 10:00:00,17.48,17.59,17.41,17.57,1449200.0,12.307,12.3844,12.2577,12.3704,1449200.0
2004-08-27 10:30:00,17.56,17.61,17.5,17.51,1327200.0,12.3633,12.3985,12.3211,12.3281,1327200.0
2004-08-27 11:00:00,17.52,17.66,17.5,17.65,1112400.0,12.3352,12.4337,12.3211,12.4267,1112400.0
2004-08-27 11:30:00,17.66,17.69,17.57,17.6,1415200.0,12.4337,12.4548,12.3704,12.3915,1415200.0
2004-08-27 12:00:00,17.6,17.6,17.46,17.52,1128800.0,12.3915,12.3915,12.2929,12.3352,1128800.0
2004-08-27 12:30:00,17.5,17.51,17.41,17.43,375200.0,12.3211,12.3281,12.2577,12.2718,375200.0
2004-08-27 13:00:00,17.44,17.52,17.43,17.48,265200.0,12.2788,12.3352,12.2718,12.307,265200.0
2004-08-27 13:30:00,17.49,17.49,17.42,17.44,185600.0,12.314,12.314,12.2647,12.2788,185600.0
2004-08-27 14:00:00,17.45,17.49,17.42,17.43,232400.0,12.2859,12.314,12.2647,12.2718,232400.0
2004-08-27 14:30:00,17.43,17.46,17.4,17.43,173600.0,12.2718,12.2929,12.2507,12.2718,173600.0
2004-08-27 15:00:00,17.44,17.46,17.4,17.4,216800.0,12.2788,12.2929,12.2507,12.2507,216800.0
2004-08-27 15:30:00,17.4,17.43,17.33,17.35,826400.0,12.2507,12.2718,12.2014,12.2155,826400.0
2004-08-30 09:30:00,17.42,17.45,17.15,17.2,1039600.0,12.2647,12.2859,12.0746,12.1099,1039600.0
2004-08-30 10:00:00,17.2,17.26,17.13,17.16,569200.0,12.1099,12.1521,12.0606,12.0817,569200.0
2004-08-30 10:30:00,17.16,17.2,17.07,17.14,1238800.0,12.0817,12.1099,12.0183,12.0676,1238800.0
2004-08-30 11:00:00,17.14,17.2,17.13,17.13,572800.0,12.0676,12.1099,12.0606,12.0606,572800.0
2004-08-30 11:30:00,17.13,17.21,17.13,17.19,359200.0,12.0606,12.1169,12.0606,12.1028,359200.0
2004-08-30 12:00:00,17.18,17.19,17.12,17.15,372000.0,12.0958,12.1028,12.0535,12.0746,372000.0
2004-08-30 12:30:00,17.16,17.19,17.15,17.17,356400.0,12.0817,12.1028,12.0746,12.0887,356400.0
2004-08-30 13:00:00,17.17,17.18,17.15,17.17,158800.0,12.0887,12.0958,12.0746,12.0887,158800.0
2004-08-30 13:30:00,17.17,17.2,17.16,17.17,176400.0,12.0887,12.1099,12.0817,12.0887,176400.0
2004-08-30 14:00:00,17.17,17.19,17.16,17.19,173600.0,12.0887,12.1028,12.0817,12.1028,173600.0
2004-08-30 14:30:00,17.19,17.19,17.13,17.15,418000.0,12.1028,12.1028,12.0606,12.0746,418000.0
2004-08-30 15:00:00,17.14,17.16,17.08,17.13,700800.0,12.0676,12.0817,12.0254,12.0606,700800.0
2004-08-30 15:30:00,17.13,17.16,17.05,17.05,1172400.0,12.0606,12.0817,12.0042,12.0042,1172400.0
2004-08-31 09:30:00,17.13,17.18,16.99,17.08,1109600.0,12.0606,12.0958,11.962,12.0254,1109600.0
2004-08-31 10:00:00,17.08,17.1,17.02,17.06,850400.0,12.0254,12.0394,11.9831,12.0113,850400.0
2004-08-31 10:30:00,17.05,17.16,17.0,17.0,785600.0,12.0042,12.0817,11.969,11.969,785600.0
2004-08-31 11:00:00,17.0,17.04,16.93,17.03,583200.0,11.969,11.9972,11.9198,11.9902,583200.0
2004-08-31 11:30:00,17.03,17.05,16.88,16.88,614000.0,11.9902,12.0042,11.8846,11.8846,614000.0
2004-08-31 12:00:00,16.88,16.96,16.84,16.95,319200.0,11.8846,11.9409,11.8564,11.9338,319200.0
2004-08-31 12:30:00,16.95,17.01,16.95,16.98,546400.0,11.9338,11.9761,11.9338,11.955,546400.0
2004-08-31 13:00:00,16.98,17.01,16.97,17.0,266400.0,11.955,11.9761,11.9479,11.969,266400.0
2004-08-31 13:30:00,17.0,17.0,16.95,16.96,229600.0,11.969,11.969,11.9338,11.9409,229600.0
2004-08-31 14:00:00,16.96,17.0,16.95,16.98,212000.0,11.9409,11.969,11.9338,11.955,212000.0
2004-08-31 14:30:00,16.98,17.15,16.97,17.11,470800.0,11.955,12.0746,11.9479,12.0465,470800.0
2004-08-31 15:00:00,17.11,17.14,17.03,17.05,461200.0,12.0465,12.0676,11.9902,12.0042,461200.0
2004-08-31 15:30:00,17.06,17.28,17.06,17.28,1030400.0,12.0113,12.1662,12.0113,12.1662,1030400.0
2004-09-01 09:30:00,17.34,17.54,17.31,17.5,2064000.0,12.2084,12.3492,12.1873,12.3211,2064000.0
2004-09-01 10:00:00,17.5,17.75,17.49,17.75,1833200.0,12.3211,12.4971,12.314,12.4971,1833200.0
2004-09-01 10:30:00,17.75,17.75,17.64,17.64,1440400.0,12.4971,12.4971,12.4196,12.4196,1440400.0
2004-09-01 11:00:00,17.63,17.75,17.63,17.75,598800.0,12.4126,12.4971,12.4126,12.4971,598800.0
2004-09-01 11:30:00,17.74,17.75,17.64,17.65,1283600.0,12.49,12.4971,12.4196,12.4267,1283600.0
2004-09-01 12:00:00,17.65,17.67,17.63,17.64,549200.0,12.4267,12.4408,12.4126,12.4196,549200.0
2004-09-01 12:30:00,17.63,17.75,17.63,17.73,623200.0,12.4126,12.4971,12.4126,12.483,623200.0
2004-09-01 13:00:00,17.73,17.73,17.61,17.66,2087200.0,12.483,12.483,12.3985,12.4337,2087200.0
2004-09-01 13:30:00,17.67,17.68,17.63,17.65,376000.0,12.4408,12.4478,12.4126,12.4267,376000.0
2004-09-01 14:00:00,17.65,17.69,17.64,17.68,599600.0,12.4267,12.4548,12.4196,12.4478,599600.0
2004-09-01 14:30:00,17.68,17.71,17.64,17.68,1443200.0,12.4478,12.4689,12.4196,12.4478,1443200.0
2004-09-01 15:00:00,17.68,17.7,17.64,17.69,621600.0,12.4478,12.4619,12.4196,12.4548,621600.0
2004-09-01 15:30:00,17.69,17.75,17.67,17.71,1356400.0,12.4548,12.4971,12.4408,12.4689,1356400.0
2004-09-02 09:30:00,17.7,17.79,17.65,17.68,1725600.0,12.4619,12.5252,12.4267,12.4478,1725600.0
2004-09-02 10:00:00,17.68,17.87,17.68,17.85,1603600.0,12.4478,12.5816,12.4478,12.5675,1603600.0
2004-09-02 10:30:00,17.85,17.89,17.78,17.84,657200.0,12.5675,12.5957,12.5182,12.5605,657200.0
2004-09-02 11:00:00,17.84,17.86,17.78,17.78,1664400.0,12.5605,12.5745,12.5182,12.5182,1664400.0
2004-09-02 11:30:00,17.78,17.79,17.71,17.78,614800.0,12.5182,12.5252,12.4689,12.5182,614800.0
2004-09-02 12:00:00,17.78,17.81,17.75,17.8,542800.0,12.5182,12.5393,12.4971,12.5323,542800.0
2004-09-02 12:30:00,17.79,17.81,17.78,17.78,1534800.0,12.5252,12.5393,12.5182,12.5182,1534800.0
2004-09-02 13:00:00,17.78,17.78,17.73,17.73,210400.0,12.5182,12.5182,12.483,12.483,210400.0
2004-09-02 13:30:00,17.73,17.76,17.73,17.75,251200.0,12.483,12.5041,12.483,12.4971,251200.0
2004-09-02 14:00:00,17.74,17.8,17.74,17.79,475200.0,12.49,12.5323,12.49,12.5252,475200.0
2004-09-02 14:30:00,17.79,17.88,17.76,17.86,560400.0,12.5252,12.5886,12.5041,12.5745,560400.0
2004-09-02 15:00:00,17.86,17.95,17.85,17.9,743600.0,12.5745,12.6379,12.5675,12.6027,743600.0
2004-09-02 15:30:00,17.9,17.94,17.79,17.82,1202000.0,12.6027,12.6309,12.5252,12.5464,1202000.0
2004-09-03 09:30:00,17.76,17.96,17.73,17.89,1072800.0,12.5041,12.6449,12.483,12.5957,1072800.0
2004-09-03 10:00:00,17.89,17.89,17.72,17.72,920000.0,12.5957,12.5957,12.476,12.476,920000.0
2004-09-03 10:30:00,17.72,17.77,17.7,17.7,730000.0,12.476,12.5112,12.4619,12.4619,730000.0
2004-09-03 11:00:00,17.69,17.71,17.56,17.62,832400.0,12.4548,12.4689,12.3633,12.4056,832400.0
2004-09-03 11:30:00,17.61,17.64,17.58,17.63,281600.0,12.3985,12.4196,12.3774,12.4126,281600.0
2004-09-03 12:00:00,17.63,17.68,17.62,17.66,318400.0,12.4126,12.4478,12.4056,12.4337,318400.0
2004-09-03 12:30:00,17.66,17.71,17.65,17.71,378400.0,12.4337,12.4689,12.4267,12.4689,378400.0
2004-09-03 13:00:00,17.71,17.71,17.67,17.68,222400.0,12.4689,12.4689,12.4408,12.4478,222400.0
2004-09-03 13:30:00,17.68,17.7,17.65,17.68,196800.0,12.4478,12.4619,12.4267,12.4478,196800.0
2004-09-03 14:00:00,17.68,17.68,17.61,17.64,153600.0,12.4478,12.4478,12.3985,12.4196,153600.0
2004-09-03 14:30:00,17.63,17.65,17.55,17.58,363200.0,12.4126,12.4267,12.3563,12.3774,363200.0
2004-09-03 15:00:00,17.58,17.68,17.57,17.67,203600.0,12.3774,12.4478,12.3704,12.4408,203600.0
2004-09-03 15:30:00,17.67,17.68,17.57,17.57,462800.0,12.4408,12.4478,12.3704,12.3704,462800.0
2004-09-07 09:30:00,8.94,9.03,8.78,8.8,2186000.0,6.2943,6.3577,6.1817,6.1957,2186000.0
2004-09-07 10:00:00,8.8,8.84,8.75,8.76,1766800.0,6.1957,6.2239,6.1605,6.1676,1766800.0
2004-09-07 10:30:00,8.76,8.77,8.68,8.76,1868000.0,6.1676,6.1746,6.1113,6.1676,1868000.0
2004-09-07 11:00:00,8.76,8.8,8.74,8.79,1056000.0,6.1676,6.1957,6.1535,6.1887,1056000.0
2004-09-07 11:30:00,8.78,8.79,8.76,8.78,734000.0,6.1817,6.1887,6.1676,6.1817,734000.0
2004-09-07 12:00:00,8.78,8.79,8.74,8.74,347600.0,6.1817,6.1887,6.1535,6.1535,347600.0
2004-09-07 12:30:00,8.74,8.75,8.72,8.74,403600.0,6.1535,6.1605,6.1394,6.1535,403600.0
2004-09-07 13:00:00,8.74,8.74,8.69,8.72,822000.0,6.1535,6.1535,6.1183,6.1394,822000.0
2004-09-07 13:30:00,8.72,8.75,8.7,8.71,418800.0,6.1394,6.1605,6.1253,6.1324,418800.0
2004-09-07 14:00:00,8.7,8.71,8.67,8.67,563600.0,6.1253,6.1324,6.1042,6.1042,563600.0
2004-09-07 14:30:00,8.67,8.7,8.49,8.52,2105200.0,6.1042,6.1253,5.9775,5.9986,2105200.0
2004-09-07 15:00:00,8.53,8.56,8.51,8.51,2269600.0,6.0056,6.0268,5.9916,5.9916,2269600.0
2004-09-07 15:30:00,8.51,8.64,8.51,8.64,2156800.0,5.9916,6.0831,5.9916,6.0831,2156800.0
2004-09-08 09:30:00,8.68,8.79,8.64,8.67,1890800.0,6.1113,6.1887,6.0831,6.1042,1890800.0
2004-09-08 10:00:00,8.67,8.68,8.59,8.61,1276800.0,6.1042,6.1113,6.0479,6.062,1276800.0
2004-09-08 10:30:00,8.61,8.63,8.58,8.59,1254400.0,6.062,6.076,6.0408,6.0479,1254400.0
2004-09-08 11:00:00,8.59,8.62,8.56,8.61,566000.0,6.0479,6.069,6.0268,6.062,566000.0
2004-09-08 11:30:00,8.61,8.66,8.59,8.6,572000.0,6.062,6.0972,6.0479,6.0549,572000.0
2004-09-08 12:00:00,8.6,8.63,8.5,8.51,781200.0,6.0549,6.076,5.9845,5.9916,781200.0
2004-09-08 12:30:00,8.51,8.51,8.47,8.49,742000.0,5.9916,5.9916,5.9634,5.9775,742000.0
2004-09-08 13:00:00,8.49,8.56,8.49,8.54,508000.0,5.9775,6.0268,5.9775,6.0127,508000.0
2004-09-08 13:30:00,8.54,8.58,8.52,8.56,396800.0,6.0127,6.0408,5.9986,6.0268,396800.0
2004-09-08 14:00:00,8.56,8.61,8.55,8.6,483200.0,6.0268,6.062,6.0197,6.0549,483200.0
2004-09-08 14:30:00,8.6,8.6,8.55,8.56,444400.0,6.0549,6.0549,6.0197,6.0268,444400.0
2004-09-08 15:00:00,8.56,8.57,8.53,8.54,765600.0,6.0268,6.0338,6.0056,6.0127,765600.0
2004-09-08 15:30:00,8.53,8.56,8.52,8.54,1488800.0,6.0056,6.0268,5.9986,6.0127,1488800.0
2004-09-09 09:30:00,8.6,8.7,8.56,8.61,1927200.0,6.0549,6.1253,6.0268,6.062,1927200.0
2004-09-09 10:00:00,8.61,8.61,8.49,8.54,1194800.0,6.062,6.062,5.9775,6.0127,1194800.0
2004-09-09 10:30:00,8.54,8.57,8.52,8.57,993600.0,6.0127,6.0338,5.9986,6.0338,993600.0
2004-09-09 11:00:00,8.57,8.6,8.56,8.57,713600.0,6.0338,6.0549,6.0268,6.0338,713600.0
2004-09-09 11:30:00,8.57,8.57,8.51,8.54,983600.0,6.0338,6.0338,5.9916,6.0127,983600.0
2004-09-09 12:00:00,8.54,8.55,8.51,8.51,1284800.0,6.0127,6.0197,5.9916,5.9916,1284800.0
2004-09-09 12:30:00,8.51,8.59,8.51,8.59,591200.0,5.9916,6.0479,5.9916,6.0479,591200.0
2004-09-09 13:00:00,8.59,8.74,8.58,8.7,908000.0,6.0479,6.1535,6.0408,6.1253,908000.0
2004-09-09 13:30:00,8.71,8.72,8.64,8.66,566000.0,6.1324,6.1394,6.0831,6.0972,566000.0
2004-09-09 14:00:00,8.66,8.7,8.63,8.68,592800.0,6.0972,6.1253,6.076,6.1113,592800.0
2004-09-09 14:30:00,8.68,8.74,8.65,8.74,1096400.0,6.1113,6.1535,6.0901,6.1535,1096400.0
2004-09-09 15:00:00,8.74,8.74,8.7,8.72,1104400.0,6.1535,6.1535,6.1253,6.1394,1104400.0
2004-09-09 15:30:00,8.72,8.73,8.66,8.7,1634400.0,6.1394,6.1465,6.0972,6.1253,1634400.0
2004-09-10 09:30:00,8.75,8.78,8.64,8.68,897600.0,6.1605,6.1817,6.0831,6.1113,897600.0
2004-09-10 10:00:00,8.68,8.75,8.66,8.7,1016400.0,6.1113,6.1605,6.0972,6.1253,1016400.0
2004-09-10 10:30:00,8.71,8.74,8.64,8.66,605600.0,6.1324,6.1535,6.0831,6.0972,605600.0
2004-09-10 11:00:00,8.66,8.77,8.65,8.76,932400.0,6.0972,6.1746,6.0901,6.1676,932400.0
2004-09-10 11:30:00,8.76,8.78,8.75,8.78,916400.0,6.1676,6.1817,6.1605,6.1817,916400.0
2004-09-10 12:00:00,8.78,8.81,8.77,8.78,680000.0,6.1817,6.2028,6.1746,6.1817,680000.0
2004-09-10 12:30:00,8.77,8.8,8.77,8.78,360400.0,6.1746,6.1957,6.1746,6.1817,360400.0
2004-09-10 13:00:00,8.78,8.86,8.74,8.83,749200.0,6.1817,6.238,6.1535,6.2169,749200.0
2004-09-10 13:30:00,8.83,8.83,8.8,8.81,408000.0,6.2169,6.2169,6.1957,6.2028,408000.0
2004-09-10 14:00:00,8.81,8.84,8.79,8.84,554800.0,6.2028,6.2239,6.1887,6.2239,554800.0
2004-09-10 14:30:00,8.83,8.87,8.81,8.86,860800.0,6.2169,6.245,6.2028,6.238,860800.0
2004-09-10 15:00:00,8.86,8.86,8.79,8.83,1242800.0,6.238,6.238,6.1887,6.2169,1242800.0
2004-09-10 15:30:00,8.83,8.88,8.83,8.87,2497200.0,6.2169,6.2521,6.2169,6.245,2497200.0
2004-09-13 09:30:00,8.88,8.92,8.81,8.84,1055600.0,6.2521,6.2802,6.2028,6.2239,1055600.0
2004-09-13 10:00:00,8.84,8.96,8.8,8.94,1072800.0,6.2239,6.3084,6.1957,6.2943,1072800.0
2004-09-13 10:30:00,8.94,8.99,8.9,8.97,1754800.0,6.2943,6.3295,6.2661,6.3154,1754800.0
2004-09-13 11:00:00,8.97,9.01,8.96,8.97,1699200.0,6.3154,6.3436,6.3084,6.3154,1699200.0
2004-09-13 11:30:00,8.97,8.99,8.91,8.93,719200.0,6.3154,6.3295,6.2732,6.2873,719200.0
2004-09-13 12:00:00,8.93,8.95,8.92,8.93,515200.0,6.2873,6.3013,6.2802,6.2873,515200.0
2004-09-13 12:30:00,8.93,8.99,8.92,8.99,806000.0,6.2873,6.3295,6.2802,6.3295,806000.0
2004-09-13 13:00:00,8.99,8.99,8.97,8.99,669200.0,6.3295,6.3295,6.3154,6.3295,669200.0
2004-09-13 13:30:00,8.99,9.0,8.96,8.96,1006000.0,6.3295,6.3366,6.3084,6.3084,1006000.0
2004-09-13 14:00:00,8.96,8.99,8.95,8.95,1407200.0,6.3084,6.3295,6.3013,6.3013,1407200.0
2004-09-13 14:30:00,8.95,8.95,8.93,8.94,557600.0,6.3013,6.3013,6.2873,6.2943,557600.0
2004-09-13 15:00:00,8.93,8.94,8.88,8.9,722000.0,6.2873,6.2943,6.2521,6.2661,722000.0
2004-09-13 15:30:00,8.89,8.93,8.86,8.93,1263200.0,6.2591,6.2873,6.238,6.2873,1263200.0
2004-09-14 09:30:00,8.91,9.0,8.91,8.95,1560400.0,6.2732,6.3366,6.2732,6.3013,1560400.0
2004-09-14 10:00:00,8.95,8.95,8.91,8.95,471200.0,6.3013,6.3013,6.2732,6.3013,471200.0
2004-09-14 10:30:00,8.95,8.98,8.91,8.93,483200.0,6.3013,6.3225,6.2732,6.2873,483200.0
2004-09-14 11:00:00,8.92,8.97,8.92,8.97,395600.0,6.2802,6.3154,6.2802,6.3154,395600.0
2004-09-14 11:30:00,8.97,8.98,8.94,8.97,443600.0,6.3154,6.3225,6.2943,6.3154,443600.0
2004-09-14 12:00:00,8.97,9.03,8.97,8.99,542400.0,6.3154,6.3577,6.3154,6.3295,542400.0
2004-09-14 12:30:00,8.99,9.02,8.99,9.0,361600.0,6.3295,6.3506,6.3295,6.3366,361600.0
2004-09-14 13:00:00,8.99,9.0,8.94,8.95,670000.0,6.3295,6.3366,6.2943,6.3013,670000.0
2004-09-14 13:30:00,8.95,8.95,8.9,8.93,454000.0,6.3013,6.3013,6.2661,6.2873,454000.0
2004-09-14 14:00:00,8.93,8.96,8.93,8.95,392400.0,6.2873,6.3084,6.2873,6.3013,392400.0
2004-09-14 14:30:00,8.96,8.96,8.91,8.93,475600.0,6.3084,6.3084,6.2732,6.2873,475600.0
2004-09-14 15:00:00,8.93,8.96,8.93,8.94,597200.0,6.2873,6.3084,6.2873,6.2943,597200.0
2004-09-14 15:30:00,8.94,8.97,8.91,8.93,1441600.0,6.2943,6.3154,6.2732,6.2873,1441600.0
2004-09-15 09:30:00,8.91,8.99,8.82,8.86,1466400.0,6.2732,6.3295,6.2098,6.238,1466400.0
2004-09-15 10:00:00,8.86,8.86,8.71,8.74,1278800.0,6.238,6.238,6.1324,6.1535,1278800.0
2004-09-15 10:30:00,8.75,8.83,8.72,8.78,1073200.0,6.1605,6.2169,6.1394,6.1817,1073200.0
2004-09-15 11:00:00,8.78,8.84,8.76,8.81,730000.0,6.1817,6.2239,6.1676,6.2028,730000.0
2004-09-15 11:30:00,8.81,8.81,8.78,8.81,530800.0,6.2028,6.2028,6.1817,6.2028,530800.0
2004-09-15 12:00:00,8.81,8.82,8.8,8.81,400400.0,6.2028,6.2098,6.1957,6.2028,400400.0
2004-09-15 12:30:00,8.81,8.83,8.8,8.81,528400.0,6.2028,6.2169,6.1957,6.2028,528400.0
2004-09-15 13:00:00,8.82,8.84,8.81,8.81,482800.0,6.2098,6.2239,6.2028,6.2028,482800.0
2004-09-15 13:30:00,8.81,8.87,8.81,8.87,376400.0,6.2028,6.245,6.2028,6.245,376400.0
2004-09-15 14:00:00,8.87,8.87,8.82,8.84,314800.0,6.245,6.245,6.2098,6.2239,314800.0
2004-09-15 14:30:00,8.84,8.89,8.84,8.87,725600.0,6.2239,6.2591,6.2239,6.245,725600.0
2004-09-15 15:00:00,8.87,8.9,8.86,8.88,641600.0,6.245,6.2661,6.238,6.2521,641600.0
2004-09-15 15:30:00,8.88,8.91,8.87,8.87,2215600.0,6.2521,6.2732,6.245,6.245,2215600.0
2004-09-16 09:30:00,8.9,9.01,8.88,8.97,1340400.0,6.2661,6.3436,6.2521,6.3154,1340400.0
2004-09-16 10:00:00,8.97,8.99,8.93,8.98,662000.0,6.3154,6.3295,6.2873,6.3225,662000.0
2004-09-16 10:30:00,8.97,9.06,8.97,8.99,1038800.0,6.3154,6.3788,6.3154,6.3295,1038800.0
2004-09-16 11:00:00,8.99,9.0,8.96,8.99,568800.0,6.3295,6.3366,6.3084,6.3295,568800.0
2004-09-16 11:30:00,8.99,8.99,8.93,8.94,496000.0,6.3295,6.3295,6.2873,6.2943,496000.0
2004-09-16 12:00:00,8.94,8.94,8.9,8.92,462800.0,6.2943,6.2943,6.2661,6.2802,462800.0
2004-09-16 12:30:00,8.92,8.93,8.9,8.91,365600.0,6.2802,6.2873,6.2661,6.2732,365600.0
2004-09-16 13:00:00,8.91,8.91,8.89,8.9,182000.0,6.2732,6.2732,6.2591,6.2661,182000.0
2004-09-16 13:30:00,8.9,8.94,8.88,8.94,381200.0,6.2661,6.2943,6.2521,6.2943,381200.0
2004-09-16 14:00:00,8.94,8.97,8.93,8.97,483600.0,6.2943,6.3154,6.2873,6.3154,483600.0
2004-09-16 14:30:00,8.97,8.97,8.94,8.95,698400.0,6.3154,6.3154,6.2943,6.3013,698400.0
2004-09-16 15:00:00,8.95,8.96,8.87,8.89,1412800.0,6.3013,6.3084,6.245,6.2591,1412800.0
2004-09-16 15:30:00,8.89,8.96,8.88,8.96,1145600.0,6.2591,6.3084,6.2521,6.3084,1145600.0
2004-09-17 09:30:00,8.97,9.08,8.97,9.03,2974400.0,6.3154,6.3929,6.3154,6.3577,2974400.0
2004-09-17 10:00:00,9.03,9.06,9.02,9.05,1047600.0,6.3577,6.3788,6.3506,6.3718,1047600.0
2004-09-17 10:30:00,9.05,9.2,9.03,9.2,2670400.0,6.3718,6.4774,6.3577,6.4774,2670400.0
2004-09-17 11:00:00,9.2,9.24,9.16,9.17,1418000.0,6.4774,6.5055,6.4492,6.4562,1418000.0
2004-09-17 11:30:00,9.16,9.19,9.14,9.15,1238400.0,6.4492,6.4703,6.4351,6.4422,1238400.0
2004-09-17 12:00:00,9.14,9.24,9.14,9.2,1360400.0,6.4351,6.5055,6.4351,6.4774,1360400.0
2004-09-17 12:30:00,9.21,9.21,9.18,9.2,719600.0,6.4844,6.4844,6.4633,6.4774,719600.0
2004-09-17 13:00:00,9.19,9.19,9.16,9.17,810800.0,6.4703,6.4703,6.4492,6.4562,810800.0
2004-09-17 13:30:00,9.17,9.17,9.13,9.16,627600.0,6.4562,6.4562,6.4281,6.4492,627600.0
2004-09-17 14:00:00,9.16,9.19,9.14,9.16,992000.0,6.4492,6.4703,6.4351,6.4492,992000.0
2004-09-17 14:30:00,9.16,9.25,9.15,9.24,1216800.0,6.4492,6.5126,6.4422,6.5055,1216800.0
2004-09-17 15:00:00,9.24,9.25,9.21,9.22,1280800.0,6.5055,6.5126,6.4844,6.4914,1280800.0
2004-09-17 15:30:00,9.22,9.25,9.19,9.25,2928800.0,6.4914,6.5126,6.4703,6.5126,2928800.0
2004-09-20 09:30:00,9.19,9.33,9.15,9.15,2218000.0,6.4703,6.5689,6.4422,6.4422,2218000.0
2004-09-20 10:00:00,9.15,9.21,9.12,9.21,1552800.0,6.4422,6.4844,6.421,6.4844,1552800.0
2004-09-20 10:30:00,9.21,9.25,9.18,9.21,1182800.0,6.4844,6.5126,6.4633,6.4844,1182800.0
2004-09-20 11:00:00,9.22,9.24,9.2,9.2,742800.0,6.4914,6.5055,6.4774,6.4774,742800.0
2004-09-20 11:30:00,9.2,9.2,9.11,9.16,858800.0,6.4774,6.4774,6.414,6.4492,858800.0
2004-09-20 12:00:00,9.16,9.17,9.13,9.13,263600.0,6.4492,6.4562,6.4281,6.4281,263600.0
2004-09-20 12:30:00,9.13,9.14,9.1,9.1,328400.0,6.4281,6.4351,6.407,6.407,328400.0
2004-09-20 13:00:00,9.09,9.12,9.05,9.09,420000.0,6.3999,6.421,6.3718,6.3999,420000.0
2004-09-20 13:30:00,9.09,9.14,9.05,9.08,441200.0,6.3999,6.4351,6.3718,6.3929,441200.0
2004-09-20 14:00:00,9.08,9.1,9.07,9.1,642800.0,6.3929,6.407,6.3858,6.407,642800.0
2004-09-20 14:30:00,9.1,9.16,9.09,9.11,604400.0,6.407,6.4492,6.3999,6.414,604400.0
2004-09-20 15:00:00,9.11,9.18,9.09,9.17,905600.0,6.414,6.4633,6.3999,6.4562,905600.0
2004-09-20 15:30:00,9.17,9.18,9.13,9.17,1009600.0,6.4562,6.4633,6.4281,6.4562,1009600.0
2004-09-21 09:30:00,9.32,9.33,9.19,9.21,1474800.0,6.5618,6.5689,6.4703,6.4844,1474800.0
2004-09-21 10:00:00,9.21,9.21,9.08,9.11,1390400.0,6.4844,6.4844,6.3929,6.414,1390400.0
2004-09-21 10:30:00,9.11,9.15,9.1,9.14,1120000.0,6.414,6.4422,6.407,6.4351,1120000.0
2004-09-21 11:00:00,9.14,9.22,9.14,9.22,803200.0,6.4351,6.4914,6.4351,6.4914,803200.0
2004-09-21 11:30:00,9.22,9.27,9.13,9.26,869200.0,6.4914,6.5266,6.4281,6.5196,869200.0
2004-09-21 12:00:00,9.26,9.31,9.26,9.28,1075200.0,6.5196,6.5548,6.5196,6.5337,1075200.0
2004-09-21 12:30:00,9.28,9.3,9.27,9.28,263600.0,6.5337,6.5478,6.5266,6.5337,263600.0
2004-09-21 13:00:00,9.28,9.3,9.28,9.29,506000.0,6.5337,6.5478,6.5337,6.5407,506000.0
2004-09-21 13:30:00,9.29,9.3,9.27,9.3,617600.0,6.5407,6.5478,6.5266,6.5478,617600.0
2004-09-21 14:00:00,9.3,9.3,9.25,9.28,1234000.0,6.5478,6.5478,6.5126,6.5337,1234000.0
2004-09-21 14:30:00,9.28,9.3,9.27,9.29,709200.0,6.5337,6.5478,6.5266,6.5407,709200.0
2004-09-21 15:00:00,9.29,9.37,9.29,9.35,1842000.0,6.5407,6.5971,6.5407,6.583,1842000.0
2004-09-21 15:30:00,9.35,9.36,9.32,9.33,1846000.0,6.583,6.59,6.5618,6.5689,1846000.0
2004-09-22 09:30:00,9.2,9.26,9.12,9.13,2784000.0,6.4774,6.5196,6.421,6.4281,2784000.0
2004-09-22 10:00:00,9.13,9.21,9.09,9.14,1852000.0,6.4281,6.4844,6.3999,6.4351,1852000.0
2004-09-22 10:30:00,9.14,9.18,9.11,9.14,828400.0,6.4351,6.4633,6.414,6.4351,828400.0
2004-09-22 11:00:00,9.14,9.17,9.13,9.16,887200.0,6.4351,6.4562,6.4281,6.4492,887200.0
2004-09-22 11:30:00,9.16,9.19,9.15,9.17,954000.0,6.4492,6.4703,6.4422,6.4562,954000.0
2004-09-22 12:00:00,9.17,9.19,9.16,9.17,511600.0,6.4562,6.4703,6.4492,6.4562,511600.0
2004-09-22 12:30:00,9.17,9.21,9.17,9.19,825600.0,6.4562,6.4844,6.4562,6.4703,825600.0
2004-09-22 13:00:00,9.19,9.21,9.17,9.17,477600.0,6.4703,6.4844,6.4562,6.4562,477600.0
2004-09-22 13:30:00,9.17,9.19,9.16,9.17,872000.0,6.4562,6.4703,6.4492,6.4562,872000.0
2004-09-22 14:00:00,9.16,9.17,9.13,9.14,1055200.0,6.4492,6.4562,6.4281,6.4351,1055200.0
2004-09-22 14:30:00,9.14,9.18,9.14,9.17,718400.0,6.4351,6.4633,6.4351,6.4562,718400.0
2004-09-22 15:00:00,9.17,9.18,9.1,9.1,1431200.0,6.4562,6.4633,6.407,6.407,1431200.0
2004-09-22 15:30:00,9.1,9.14,9.08,9.08,1771200.0,6.407,6.4351,6.3929,6.3929,1771200.0
2004-09-23 09:30:00,9.06,9.2,9.05,9.18,1230000.0,6.3788,6.4774,6.3718,6.4633,1230000.0
2004-09-23 10:00:00,9.18,9.21,9.15,9.17,1120400.0,6.4633,6.4844,6.4422,6.4562,1120400.0
2004-09-23 10:30:00,9.17,9.18,9.06,9.18,1274400.0,6.4562,6.4633,6.3788,6.4633,1274400.0
2004-09-23 11:00:00,9.18,9.2,9.14,9.17,351200.0,6.4633,6.4774,6.4351,6.4562,351200.0
2004-09-23 11:30:00,9.17,9.18,9.1,9.1,300400.0,6.4562,6.4633,6.407,6.407,300400.0
2004-09-23 12:00:00,9.1,9.14,9.09,9.1,406000.0,6.407,6.4351,6.3999,6.407,406000.0
2004-09-23 12:30:00,9.11,9.15,9.03,9.05,516000.0,6.414,6.4422,6.3577,6.3718,516000.0
2004-09-23 13:00:00,9.05,9.1,9.05,9.08,345200.0,6.3718,6.407,6.3718,6.3929,345200.0
2004-09-23 13:30:00,9.09,9.1,9.06,9.07,477600.0,6.3999,6.407,6.3788,6.3858,477600.0
2004-09-23 14:00:00,9.07,9.16,9.07,9.13,720000.0,6.3858,6.4492,6.3858,6.4281,720000.0
2004-09-23 14:30:00,9.13,9.13,9.07,9.1,542000.0,6.4281,6.4281,6.3858,6.407,542000.0
2004-09-23 15:00:00,9.1,9.13,9.09,9.1,636400.0,6.407,6.4281,6.3999,6.407,636400.0
2004-09-23 15:30:00,9.1,9.13,9.08,9.09,1636400.0,6.407,6.4281,6.3929,6.3999,1636400.0
2004-09-24 09:30:00,9.1,9.2,9.07,9.19,1372800.0,6.407,6.4774,6.3858,6.4703,1372800.0
2004-09-24 10:00:00,9.18,9.19,9.1,9.12,922400.0,6.4633,6.4703,6.407,6.421,922400.0
2004-09-24 10:30:00,9.12,9.15,9.1,9.15,1192000.0,6.421,6.4422,6.407,6.4422,1192000.0
2004-09-24 11:00:00,9.15,9.2,9.15,9.2,758000.0,6.4422,6.4774,6.4422,6.4774,758000.0
2004-09-24 11:30:00,9.19,9.21,9.13,9.14,660000.0,6.4703,6.4844,6.4281,6.4351,660000.0
2004-09-24 12:00:00,9.13,9.15,9.11,9.12,652000.0,6.4281,6.4422,6.414,6.421,652000.0
2004-09-24 12:30:00,9.12,9.18,9.09,9.18,804000.0,6.421,6.4633,6.3999,6.4633,804000.0
2004-09-24 13:00:00,9.18,9.21,9.17,9.21,483600.0,6.4633,6.4844,6.4562,6.4844,483600.0
2004-09-24 13:30:00,9.21,9.25,9.18,9.19,784400.0,6.4844,6.5126,6.4633,6.4703,784400.0
2004-09-24 14:00:00,9.19,9.2,9.13,9.16,1167200.0,6.4703,6.4774,6.4281,6.4492,1167200.0
2004-09-24 14:30:00,9.16,9.2,9.12,9.13,1006800.0,6.4492,6.4774,6.421,6.4281,1006800.0
2004-09-24 15:00:00,9.13,9.16,9.11,9.14,660400.0,6.4281,6.4492,6.414,6.4351,660400.0
2004-09-24 15:30:00,9.14,9.15,9.12,9.13,1709200.0,6.4351,6.4422,6.421,6.4281,1709200.0
2004-09-27 09:30:00,9.01,9.05,8.97,9.03,1546400.0,6.3436,6.3718,6.3154,6.3577,1546400.0
2004-09-27 10:00:00,9.02,9.05,8.97,8.97,984800.0,6.3506,6.3718,6.3154,6.3154,984800.0
2004-09-27 10:30:00,8.97,9.0,8.95,8.95,891200.0,6.3154,6.3366,6.3013,6.3013,891200.0
2004-09-27 11:00:00,8.95,8.96,8.91,8.95,588800.0,6.3013,6.3084,6.2732,6.3013,588800.0
2004-09-27 11:30:00,8.94,8.96,8.92,8.92,603600.0,6.2943,6.3084,6.2802,6.2802,603600.0
2004-09-27 12:00:00,8.92,8.99,8.92,8.99,613600.0,6.2802,6.3295,6.2802,6.3295,613600.0
2004-09-27 12:30:00,8.99,9.01,8.97,9.0,589600.0,6.3295,6.3436,6.3154,6.3366,589600.0
2004-09-27 13:00:00,8.99,9.0,8.95,8.97,339200.0,6.3295,6.3366,6.3013,6.3154,339200.0
2004-09-27 13:30:00,8.97,8.97,8.94,8.96,319200.0,6.3154,6.3154,6.2943,6.3084,319200.0
2004-09-27 14:00:00,8.95,8.97,8.88,8.9,670000.0,6.3013,6.3154,6.2521,6.2661,670000.0
2004-09-27 14:30:00,8.9,8.94,8.9,8.93,595200.0,6.2661,6.2943,6.2661,6.2873,595200.0
2004-09-27 15:00:00,8.94,8.96,8.91,8.92,821200.0,6.2943,6.3084,6.2732,6.2802,821200.0
2004-09-27 15:30:00,8.92,8.94,8.8,8.88,2955600.0,6.2802,6.2943,6.1957,6.2521,2955600.0
2004-09-28 09:30:00,8.96,9.0,8.92,8.93,1620800.0,6.3084,6.3366,6.2802,6.2873,1620800.0
2004-09-28 10:00:00,8.93,8.97,8.88,8.88,971200.0,6.2873,6.3154,6.2521,6.2521,971200.0
2004-09-28 10:30:00,8.88,8.89,8.81,8.86,963600.0,6.2521,6.2591,6.2028,6.238,963600.0
2004-09-28 11:00:00,8.86,8.94,8.86,8.92,620400.0,6.238,6.2943,6.238,6.2802,620400.0
2004-09-28 11:30:00,8.92,8.95,8.9,8.95,394400.0,6.2802,6.3013,6.2661,6.3013,394400.0
2004-09-28 12:00:00,8.95,8.97,8.93,8.93,364000.0,6.3013,6.3154,6.2873,6.2873,364000.0
2004-09-28 12:30:00,8.92,8.92,8.87,8.87,264000.0,6.2802,6.2802,6.245,6.245,264000.0
2004-09-28 13:00:00,8.87,8.94,8.84,8.84,493200.0,6.245,6.2943,6.2239,6.2239,493200.0
2004-09-28 13:30:00,8.84,8.88,8.83,8.85,353600.0,6.2239,6.2521,6.2169,6.2309,353600.0
2004-09-28 14:00:00,8.85,8.88,8.81,8.88,497200.0,6.2309,6.2521,6.2028,6.2521,497200.0
2004-09-28 14:30:00,8.88,8.93,8.87,8.92,470400.0,6.2521,6.2873,6.245,6.2802,470400.0
2004-09-28 15:00:00,8.92,9.0,8.92,8.99,1855600.0,6.2802,6.3366,6.2802,6.3295,1855600.0
2004-09-28 15:30:00,8.99,9.01,8.94,8.95,1147600.0,6.3295,6.3436,6.2943,6.3013,1147600.0
2004-09-29 09:30:00,8.88,9.23,8.88,8.97,2114800.0,6.2521,6.4985,6.2521,6.3154,2114800.0
2004-09-29 10:00:00,8.96,8.96,8.89,8.9,1765200.0,6.3084,6.3084,6.2591,6.2661,1765200.0
2004-09-29 10:30:00,8.89,9.02,8.89,8.91,1385600.0,6.2591,6.3506,6.2591,6.2732,1385600.0
2004-09-29 11:00:00,8.91,8.94,8.89,8.91,722400.0,6.2732,6.2943,6.2591,6.2732,722400.0
2004-09-29 11:30:00,8.91,8.91,8.88,8.9,381200.0,6.2732,6.2732,6.2521,6.2661,381200.0
2004-09-29 12:00:00,8.9,8.93,8.89,8.93,389600.0,6.2661,6.2873,6.2591,6.2873,389600.0
2004-09-29 12:30:00,8.94,8.99,8.93,8.98,780000.0,6.2943,6.3295,6.2873,6.3225,780000.0
2004-09-29 13:00:00,8.98,8.99,8.96,8.97,408400.0,6.3225,6.3295,6.3084,6.3154,408400.0
2004-09-29 13:30:00,8.97,8.99,8.97,8.99,472800.0,6.3154,6.3295,6.3154,6.3295,472800.0
2004-09-29 14:00:00,9.0,9.0,8.97,8.98,1024000.0,6.3366,6.3366,6.3154,6.3225,1024000.0
2004-09-29 14:30:00,8.98,9.04,8.98,9.04,944000.0,6.3225,6.3647,6.3225,6.3647,944000.0
2004-09-29 15:00:00,9.04,9.06,9.03,9.06,921200.0,6.3647,6.3788,6.3577,6.3788,921200.0
2004-09-29 15:30:00,9.06,9.07,9.02,9.03,919600.0,6.3788,6.3858,6.3506,6.3577,919600.0
2004-09-30 09:30:00,9.06,9.26,9.03,9.21,2760800.0,6.3788,6.5196,6.3577,6.4844,2760800.0
2004-09-30 10:00:00,9.2,9.31,9.2,9.29,1688400.0,6.4774,6.5548,6.4774,6.5407,1688400.0
2004-09-30 10:30:00,9.29,9.33,9.24,9.32,1618400.0,6.5407,6.5689,6.5055,6.5618,1618400.0
2004-09-30 11:00:00,9.32,9.35,9.28,9.28,2515600.0,6.5618,6.583,6.5337,6.5337,2515600.0
2004-09-30 11:30:00,9.28,9.29,9.21,9.23,1790000.0,6.5337,6.5407,6.4844,6.4985,1790000.0
2004-09-30 12:00:00,9.23,9.26,9.22,9.25,663600.0,6.4985,6.5196,6.4914,6.5126,663600.0
2004-09-30 12:30:00,9.25,9.25,9.22,9.23,1094400.0,6.5126,6.5126,6.4914,6.4985,1094400.0
2004-09-30 13:00:00,9.23,9.24,9.21,9.23,551600.0,6.4985,6.5055,6.4844,6.4985,551600.0
2004-09-30 13:30:00,9.23,9.23,9.21,9.22,949600.0,6.4985,6.4985,6.4844,6.4914,949600.0
2004-09-30 14:00:00,9.22,9.23,9.22,9.23,1257200.0,6.4914,6.4985,6.4914,6.4985,1257200.0
2004-09-30 14:30:00,9.23,9.31,9.22,9.3,2058400.0,6.4985,6.5548,6.4914,6.5478,2058400.0
2004-09-30 15:00:00,9.3,9.34,9.27,9.28,1235600.0,6.5478,6.5759,6.5266,6.5337,1235600.0
2004-09-30 15:30:00,9.28,9.36,9.26,9.33,2924800.0,6.5337,6.59,6.5196,6.5689,2924800.0
2004-10-01 09:30:00,9.38,9.48,9.3,9.37,2271600.0,6.6041,6.6745,6.5478,6.5971,2271600.0
2004-10-01 10:00:00,9.37,9.51,9.36,9.47,2170000.0,6.5971,6.6956,6.59,6.6675,2170000.0
2004-10-01 10:30:00,9.47,9.47,9.43,9.46,1078000.0,6.6675,6.6675,6.6393,6.6604,1078000.0
2004-10-01 11:00:00,9.47,9.49,9.45,9.46,1103600.0,6.6675,6.6815,6.6534,6.6604,1103600.0
2004-10-01 11:30:00,9.46,9.51,9.46,9.48,963600.0,6.6604,6.6956,6.6604,6.6745,963600.0
2004-10-01 12:00:00,9.49,9.5,9.47,9.48,695600.0,6.6815,6.6886,6.6675,6.6745,695600.0
2004-10-01 12:30:00,9.48,9.5,9.47,9.47,531200.0,6.6745,6.6886,6.6675,6.6675,531200.0
2004-10-01 13:00:00,9.47,9.48,9.43,9.45,669200.0,6.6675,6.6745,6.6393,6.6534,669200.0
2004-10-01 13:30:00,9.45,9.46,9.42,9.43,635600.0,6.6534,6.6604,6.6323,6.6393,635600.0
2004-10-01 14:00:00,9.43,9.43,9.37,9.39,946000.0,6.6393,6.6393,6.5971,6.6111,946000.0
2004-10-01 14:30:00,9.39,9.43,9.37,9.43,760800.0,6.6111,6.6393,6.5971,6.6393,760800.0
2004-10-01 15:00:00,9.43,9.44,9.4,9.4,1812000.0,6.6393,6.6463,6.6182,6.6182,1812000.0
2004-10-01 15:30:00,9.4,9.46,9.37,9.43,2607600.0,6.6182,6.6604,6.5971,6.6393,2607600.0
2004-10-04 09:30:00,9.45,9.69,9.45,9.67,3043200.0,6.6534,6.8224,6.6534,6.8083,3043200.0
2004-10-04 10:00:00,9.67,9.68,9.58,9.61,1638400.0,6.8083,6.8153,6.7449,6.766,1638400.0
2004-10-04 10:30:00,9.61,9.7,9.59,9.65,1409200.0,6.766,6.8294,6.7519,6.7942,1409200.0
2004-10-04 11:00:00,9.65,9.69,9.61,9.62,799200.0,6.7942,6.8224,6.766,6.7731,799200.0
2004-10-04 11:30:00,9.62,9.63,9.6,9.6,1046800.0,6.7731,6.7801,6.759,6.759,1046800.0
2004-10-04 12:00:00,9.6,9.65,9.51,9.51,1122000.0,6.759,6.7942,6.6956,6.6956,1122000.0
2004-10-04 12:30:00,9.51,9.55,9.51,9.54,1245200.0,6.6956,6.7238,6.6956,6.7167,1245200.0
2004-10-04 13:00:00,9.54,9.59,9.53,9.57,1174400.0,6.7167,6.7519,6.7097,6.7379,1174400.0
2004-10-04 13:30:00,9.57,9.62,9.56,9.62,795600.0,6.7379,6.7731,6.7308,6.7731,795600.0
2004-10-04 14:00:00,9.62,9.64,9.61,9.63,995600.0,6.7731,6.7871,6.766,6.7801,995600.0
2004-10-04 14:30:00,9.63,9.65,9.59,9.59,1660800.0,6.7801,6.7942,6.7519,6.7519,1660800.0
2004-10-04 15:00:00,9.59,9.65,9.58,9.62,1458800.0,6.7519,6.7942,6.7449,6.7731,1458800.0
2004-10-04 15:30:00,9.62,9.65,9.58,9.61,2008400.0,6.7731,6.7942,6.7449,6.766,2008400.0
2004-10-05 09:30:00,9.45,9.55,9.38,9.39,2317600.0,6.6534,6.7238,6.6041,6.6111,2317600.0
2004-10-05 10:00:00,9.39,9.59,9.35,9.58,2170000.0,6.6111,6.7519,6.583,6.7449,2170000.0
2004-10-05 10:30:00,9.58,9.66,9.56,9.62,1766800.0,6.7449,6.8012,6.7308,6.7731,1766800.0
2004-10-05 11:00:00,9.62,9.68,9.61,9.64,1503200.0,6.7731,6.8153,6.766,6.7871,1503200.0
2004-10-05 11:30:00,9.65,9.7,9.64,9.68,1271600.0,6.7942,6.8294,6.7871,6.8153,1271600.0
2004-10-05 12:00:00,9.69,9.78,9.63,9.65,3431200.0,6.8224,6.8857,6.7801,6.7942,3431200.0
2004-10-05 12:30:00,9.64,9.7,9.63,9.7,1378400.0,6.7871,6.8294,6.7801,6.8294,1378400.0
2004-10-05 13:00:00,9.7,9.72,9.66,9.7,540000.0,6.8294,6.8435,6.8012,6.8294,540000.0
2004-10-05 13:30:00,9.7,9.7,9.65,9.66,568400.0,6.8294,6.8294,6.7942,6.8012,568400.0
2004-10-05 14:00:00,9.66,9.67,9.55,9.57,1325600.0,6.8012,6.8083,6.7238,6.7379,1325600.0
2004-10-05 14:30:00,9.57,9.59,9.53,9.58,2221200.0,6.7379,6.7519,6.7097,6.7449,2221200.0
2004-10-05 15:00:00,9.58,9.59,9.54,9.58,1393600.0,6.7449,6.7519,6.7167,6.7449,1393600.0
2004-10-05 15:30:00,9.58,9.62,9.37,9.59,2699200.0,6.7449,6.7731,6.5971,6.7519,2699200.0
2004-10-06 09:30:00,9.56,9.7,9.54,9.65,3751600.0,6.7308,6.8294,6.7167,6.7942,3751600.0
2004-10-06 10:00:00,9.65,9.67,9.57,9.65,1765200.0,6.7942,6.8083,6.7379,6.7942,1765200.0
2004-10-06 10:30:00,9.64,9.65,9.59,9.6,1044800.0,6.7871,6.7942,6.7519,6.759,1044800.0
2004-10-06 11:00:00,9.59,9.61,9.56,9.59,696000.0,6.7519,6.766,6.7308,6.7519,696000.0
2004-10-06 11:30:00,9.59,9.62,9.58,9.59,517600.0,6.7519,6.7731,6.7449,6.7519,517600.0
2004-10-06 12:00:00,9.6,9.72,9.59,9.69,1063200.0,6.759,6.8435,6.7519,6.8224,1063200.0
2004-10-06 12:30:00,9.69,9.73,9.68,9.71,858400.0,6.8224,6.8505,6.8153,6.8364,858400.0
2004-10-06 13:00:00,9.71,9.72,9.68,9.68,609200.0,6.8364,6.8435,6.8153,6.8153,609200.0
2004-10-06 13:30:00,9.68,9.7,9.67,9.69,773600.0,6.8153,6.8294,6.8083,6.8224,773600.0
2004-10-06 14:00:00,9.69,9.7,9.68,9.69,519600.0,6.8224,6.8294,6.8153,6.8224,519600.0
2004-10-06 14:30:00,9.68,9.69,9.64,9.67,560800.0,6.8153,6.8224,6.7871,6.8083,560800.0
2004-10-06 15:00:00,9.67,9.72,9.66,9.7,856800.0,6.8083,6.8435,6.8012,6.8294,856800.0
2004-10-06 15:30:00,9.7,9.75,9.69,9.74,2258400.0,6.8294,6.8646,6.8224,6.8576,2258400.0
2004-10-07 09:30:00,9.69,9.71,9.6,9.65,1456400.0,6.8224,6.8364,6.759,6.7942,1456400.0
2004-10-07 10:00:00,9.65,9.67,9.62,9.63,2287600.0,6.7942,6.8083,6.7731,6.7801,2287600.0
2004-10-07 10:30:00,9.63,9.69,9.62,9.63,866800.0,6.7801,6.8224,6.7731,6.7801,866800.0
2004-10-07 11:00:00,9.63,9.63,9.55,9.56,809600.0,6.7801,6.7801,6.7238,6.7308,809600.0
2004-10-07 11:30:00,9.56,9.61,9.55,9.59,900800.0,6.7308,6.766,6.7238,6.7519,900800.0
2004-10-07 12:00:00,9.58,9.6,9.57,9.59,683600.0,6.7449,6.759,6.7379,6.7519,683600.0
2004-10-07 12:30:00,9.59,9.59,9.46,9.46,2358400.0,6.7519,6.7519,6.6604,6.6604,2358400.0
2004-10-07 13:00:00,9.46,9.48,9.45,9.47,2109200.0,6.6604,6.6745,6.6534,6.6675,2109200.0
2004-10-07 13:30:00,9.47,9.57,9.47,9.57,976000.0,6.6675,6.7379,6.6675,6.7379,976000.0
2004-10-07 14:00:00,9.57,9.57,9.51,9.51,480800.0,6.7379,6.7379,6.6956,6.6956,480800.0
2004-10-07 14:30:00,9.51,9.53,9.48,9.48,788000.0,6.6956,6.7097,6.6745,6.6745,788000.0
2004-10-07 15:00:00,9.48,9.49,9.47,9.47,858000.0,6.6745,6.6815,6.6675,6.6675,858000.0
2004-10-07 15:30:00,9.47,9.52,9.46,9.51,2206000.0,6.6675,6.7027,6.6604,6.6956,2206000.0
2004-10-08 09:30:00,9.47,9.57,9.45,9.55,1850000.0,6.6675,6.7379,6.6534,6.7238,1850000.0
2004-10-08 10:00:00,9.55,9.56,9.47,9.49,901200.0,6.7238,6.7308,6.6675,6.6815,901200.0
2004-10-08 10:30:00,9.49,9.53,9.46,9.47,1570400.0,6.6815,6.7097,6.6604,6.6675,1570400.0
2004-10-08 11:00:00,9.49,9.5,9.47,9.49,1115600.0,6.6815,6.6886,6.6675,6.6815,1115600.0
2004-10-08 11:30:00,9.49,9.5,9.49,9.5,755600.0,6.6815,6.6886,6.6815,6.6886,755600.0
2004-10-08 12:00:00,9.5,9.54,9.49,9.49,1399600.0,6.6886,6.7167,6.6815,6.6815,1399600.0
2004-10-08 12:30:00,9.5,9.52,9.47,9.5,638800.0,6.6886,6.7027,6.6675,6.6886,638800.0
2004-10-08 13:00:00,9.5,9.51,9.49,9.49,825200.0,6.6886,6.6956,6.6815,6.6815,825200.0
2004-10-08 13:30:00,9.49,9.49,9.44,9.47,835200.0,6.6815,6.6815,6.6463,6.6675,835200.0
2004-10-08 14:00:00,9.46,9.47,9.4,9.4,946800.0,6.6604,6.6675,6.6182,6.6182,946800.0
2004-10-08 14:30:00,9.4,9.44,9.4,9.41,1135200.0,6.6182,6.6463,6.6182,6.6252,1135200.0
2004-10-08 15:00:00,9.41,9.51,9.4,9.5,1356800.0,6.6252,6.6956,6.6182,6.6886,1356800.0
2004-10-08 15:30:00,9.5,9.53,9.45,9.45,2240800.0,6.6886,6.7097,6.6534,6.6534,2240800.0
2004-10-11 09:30:00,9.43,9.53,9.4,9.52,1099200.0,6.6393,6.7097,6.6182,6.7027,1099200.0
2004-10-11 10:00:00,9.52,9.61,9.45,9.61,843200.0,6.7027,6.766,6.6534,6.766,843200.0
2004-10-11 10:30:00,9.61,9.61,9.53,9.56,590400.0,6.766,6.766,6.7097,6.7308,590400.0
2004-10-11 11:00:00,9.56,9.6,9.55,9.55,283200.0,6.7308,6.759,6.7238,6.7238,283200.0
2004-10-11 11:30:00,9.55,9.55,9.47,9.49,309200.0,6.7238,6.7238,6.6675,6.6815,309200.0
2004-10-11 12:00:00,9.49,9.5,9.43,9.43,324000.0,6.6815,6.6886,6.6393,6.6393,324000.0
2004-10-11 12:30:00,9.43,9.5,9.42,9.47,374800.0,6.6393,6.6886,6.6323,6.6675,374800.0
2004-10-11 13:00:00,9.47,9.47,9.43,9.45,554800.0,6.6675,6.6675,6.6393,6.6534,554800.0
2004-10-11 13:30:00,9.45,9.46,9.43,9.45,540400.0,6.6534,6.6604,6.6393,6.6534,540400.0
2004-10-11 14:00:00,9.45,9.45,9.44,9.45,390400.0,6.6534,6.6534,6.6463,6.6534,390400.0
2004-10-11 14:30:00,9.44,9.46,9.41,9.42,540000.0,6.6463,6.6604,6.6252,6.6323,540000.0
2004-10-11 15:00:00,9.42,9.46,9.42,9.45,507600.0,6.6323,6.6604,6.6323,6.6534,507600.0
2004-10-11 15:30:00,9.45,9.48,9.43,9.47,1012800.0,6.6534,6.6745,6.6393,6.6675,1012800.0
2004-10-12 09:30:00,9.42,9.47,9.28,9.29,1977200.0,6.6323,6.6675,6.5337,6.5407,1977200.0
2004-10-12 10:00:00,9.3,9.3,9.22,9.3,1376000.0,6.5478,6.5478,6.4914,6.5478,1376000.0
2004-10-12 10:30:00,9.3,9.39,9.3,9.34,1004800.0,6.5478,6.6111,6.5478,6.5759,1004800.0
2004-10-12 11:00:00,9.34,9.47,9.33,9.46,1106000.0,6.5759,6.6675,6.5689,6.6604,1106000.0
2004-10-12 11:30:00,9.46,9.49,9.44,9.46,685600.0,6.6604,6.6815,6.6463,6.6604,685600.0
2004-10-12 12:00:00,9.45,9.46,9.43,9.43,764400.0,6.6534,6.6604,6.6393,6.6393,764400.0
2004-10-12 12:30:00,9.43,9.51,9.4,9.5,832400.0,6.6393,6.6956,6.6182,6.6886,832400.0
2004-10-12 13:00:00,9.5,9.53,9.49,9.51,862800.0,6.6886,6.7097,6.6815,6.6956,862800.0
2004-10-12 13:30:00,9.51,9.55,9.49,9.51,576000.0,6.6956,6.7238,6.6815,6.6956,576000.0
2004-10-12 14:00:00,9.51,9.55,9.48,9.53,830000.0,6.6956,6.7238,6.6745,6.7097,830000.0
2004-10-12 14:30:00,9.53,9.56,9.51,9.55,589600.0,6.7097,6.7308,6.6956,6.7238,589600.0
2004-10-12 15:00:00,9.55,9.61,9.55,9.61,1503200.0,6.7238,6.766,6.7238,6.766,1503200.0
2004-10-12 15:30:00,9.61,9.62,9.49,9.55,1351600.0,6.766,6.7731,6.6815,6.7238,1351600.0
2004-10-13 09:30:00,9.49,9.61,9.46,9.53,1198400.0,6.6815,6.766,6.6604,6.7097,1198400.0
2004-10-13 10:00:00,9.53,9.53,9.38,9.38,960000.0,6.7097,6.7097,6.6041,6.6041,960000.0
2004-10-13 10:30:00,9.38,9.5,9.35,9.45,701200.0,6.6041,6.6886,6.583,6.6534,701200.0
2004-10-13 11:00:00,9.45,9.47,9.39,9.45,882000.0,6.6534,6.6675,6.6111,6.6534,882000.0
2004-10-13 11:30:00,9.45,9.47,9.42,9.46,545200.0,6.6534,6.6675,6.6323,6.6604,545200.0
2004-10-13 12:00:00,9.46,9.46,9.4,9.42,309600.0,6.6604,6.6604,6.6182,6.6323,309600.0
2004-10-13 12:30:00,9.41,9.43,9.37,9.39,302800.0,6.6252,6.6393,6.5971,6.6111,302800.0
2004-10-13 13:00:00,9.39,9.43,9.31,9.31,696400.0,6.6111,6.6393,6.5548,6.5548,696400.0
2004-10-13 13:30:00,9.31,9.32,9.22,9.24,1515200.0,6.5548,6.5618,6.4914,6.5055,1515200.0
2004-10-13 14:00:00,9.24,9.3,9.22,9.28,1357200.0,6.5055,6.5478,6.4914,6.5337,1357200.0
2004-10-13 14:30:00,9.28,9.34,9.27,9.31,733200.0,6.5337,6.5759,6.5266,6.5548,733200.0
2004-10-13 15:00:00,9.31,9.34,9.3,9.31,947200.0,6.5548,6.5759,6.5478,6.5548,947200.0
2004-10-13 15:30:00,9.31,9.4,9.3,9.39,2345200.0,6.5548,6.6182,6.5478,6.6111,2345200.0
2004-10-14 09:30:00,9.41,9.51,9.36,9.41,1463200.0,6.6252,6.6956,6.59,6.6252,1463200.0
2004-10-14 10:00:00,9.44,9.45,9.38,9.44,856000.0,6.6463,6.6534,6.6041,6.6463,856000.0
2004-10-14 10:30:00,9.44,9.5,9.38,9.38,652400.0,6.6463,6.6886,6.6041,6.6041,652400.0
2004-10-14 11:00:00,9.38,9.41,9.37,9.4,813200.0,6.6041,6.6252,6.5971,6.6182,813200.0
2004-10-14 11:30:00,9.4,9.4,9.3,9.33,904800.0,6.6182,6.6182,6.5478,6.5689,904800.0
2004-10-14 12:00:00,9.33,9.4,9.33,9.36,514800.0,6.5689,6.6182,6.5689,6.59,514800.0
2004-10-14 12:30:00,9.36,9.4,9.33,9.34,447600.0,6.59,6.6182,6.5689,6.5759,447600.0
2004-10-14 13:00:00,9.34,9.36,9.22,9.29,1432000.0,6.5759,6.59,6.4914,6.5407,1432000.0
2004-10-14 13:30:00,9.29,9.34,9.28,9.32,305200.0,6.5407,6.5759,6.5337,6.5618,305200.0
2004-10-14 14:00:00,9.32,9.32,9.25,9.28,771600.0,6.5618,6.5618,6.5126,6.5337,771600.0
2004-10-14 14:30:00,9.28,9.31,9.26,9.28,929200.0,6.5337,6.5548,6.5196,6.5337,929200.0
2004-10-14 15:00:00,9.28,9.31,9.25,9.29,790000.0,6.5337,6.5548,6.5126,6.5407,790000.0
2004-10-14 15:30:00,9.29,9.36,9.28,9.35,2133200.0,6.5407,6.59,6.5337,6.583,2133200.0
2004-10-15 09:30:00,9.47,9.48,9.27,9.28,1742000.0,6.6675,6.6745,6.5266,6.5337,1742000.0
2004-10-15 10:00:00,9.28,9.34,9.22,9.25,1445600.0,6.5337,6.5759,6.4914,6.5126,1445600.0
2004-10-15 10:30:00,9.24,9.28,9.19,9.22,1462400.0,6.5055,6.5337,6.4703,6.4914,1462400.0
2004-10-15 11:00:00,9.22,9.26,9.15,9.17,1032800.0,6.4914,6.5196,6.4422,6.4562,1032800.0
2004-10-15 11:30:00,9.17,9.2,9.13,9.19,958400.0,6.4562,6.4774,6.4281,6.4703,958400.0
2004-10-15 12:00:00,9.19,9.24,9.13,9.22,1516000.0,6.4703,6.5055,6.4281,6.4914,1516000.0
2004-10-15 12:30:00,9.22,9.28,9.21,9.25,1165600.0,6.4914,6.5337,6.4844,6.5126,1165600.0
2004-10-15 13:00:00,9.25,9.31,9.24,9.31,1094400.0,6.5126,6.5548,6.5055,6.5548,1094400.0
2004-10-15 13:30:00,9.32,9.36,9.31,9.32,993600.0,6.5618,6.59,6.5548,6.5618,993600.0
2004-10-15 14:00:00,9.32,9.32,9.24,9.25,668000.0,6.5618,6.5618,6.5055,6.5126,668000.0
2004-10-15 14:30:00,9.25,9.27,9.24,9.27,534000.0,6.5126,6.5266,6.5055,6.5266,534000.0
2004-10-15 15:00:00,9.27,9.31,9.22,9.31,929200.0,6.5266,6.5548,6.4914,6.5548,929200.0
2004-10-15 15:30:00,9.31,9.39,9.3,9.37,1914400.0,6.5548,6.6111,6.5478,6.5971,1914400.0
2004-10-18 09:30:00,9.29,9.52,9.29,9.47,1350400.0,6.5407,6.7027,6.5407,6.6675,1350400.0
2004-10-18 10:00:00,9.47,9.53,9.44,9.44,1192400.0,6.6675,6.7097,6.6463,6.6463,1192400.0
2004-10-18 10:30:00,9.44,9.49,9.4,9.43,1170000.0,6.6463,6.6815,6.6182,6.6393,1170000.0
2004-10-18 11:00:00,9.42,9.47,9.37,9.47,714800.0,6.6323,6.6675,6.5971,6.6675,714800.0
2004-10-18 11:30:00,9.47,9.49,9.41,9.46,594800.0,6.6675,6.6815,6.6252,6.6604,594800.0
2004-10-18 12:00:00,9.46,9.57,9.46,9.57,1605200.0,6.6604,6.7379,6.6604,6.7379,1605200.0
2004-10-18 12:30:00,9.57,9.59,9.49,9.5,676000.0,6.7379,6.7519,6.6815,6.6886,676000.0
2004-10-18 13:00:00,9.51,9.58,9.5,9.58,651600.0,6.6956,6.7449,6.6886,6.7449,651600.0
2004-10-18 13:30:00,9.58,9.61,9.54,9.56,770800.0,6.7449,6.766,6.7167,6.7308,770800.0
2004-10-18 14:00:00,9.56,9.58,9.5,9.5,625600.0,6.7308,6.7449,6.6886,6.6886,625600.0
2004-10-18 14:30:00,9.5,9.55,9.47,9.54,778400.0,6.6886,6.7238,6.6675,6.7167,778400.0
2004-10-18 15:00:00,9.53,9.55,9.46,9.51,1355200.0,6.7097,6.7238,6.6604,6.6956,1355200.0
2004-10-18 15:30:00,9.51,9.59,9.49,9.58,1852800.0,6.6956,6.7519,6.6815,6.7449,1852800.0
2004-10-19 09:30:00,9.62,9.63,9.46,9.51,1563200.0,6.7731,6.7801,6.6604,6.6956,1563200.0
2004-10-19 10:00:00,9.51,9.74,9.49,9.54,1411200.0,6.6956,6.8576,6.6815,6.7167,1411200.0
2004-10-19 10:30:00,9.54,9.62,9.53,9.56,965200.0,6.7167,6.7731,6.7097,6.7308,965200.0
2004-10-19 11:00:00,9.56,9.62,9.54,9.56,1067200.0,6.7308,6.7731,6.7167,6.7308,1067200.0
2004-10-19 11:30:00,9.57,9.6,9.53,9.54,620000.0,6.7379,6.759,6.7097,6.7167,620000.0
2004-10-19 12:00:00,9.54,9.59,9.54,9.59,513200.0,6.7167,6.7519,6.7167,6.7519,513200.0
2004-10-19 12:30:00,9.59,9.61,9.55,9.55,450800.0,6.7519,6.766,6.7238,6.7238,450800.0
2004-10-19 13:00:00,9.56,9.59,9.53,9.58,522400.0,6.7308,6.7519,6.7097,6.7449,522400.0
2004-10-19 13:30:00,9.58,9.59,9.49,9.49,1163200.0,6.7449,6.7519,6.6815,6.6815,1163200.0
2004-10-19 14:00:00,9.49,9.53,9.36,9.36,952000.0,6.6815,6.7097,6.59,6.59,952000.0
2004-10-19 14:30:00,9.36,9.38,9.25,9.27,2274400.0,6.59,6.6041,6.5126,6.5266,2274400.0
2004-10-19 15:00:00,9.27,9.31,9.26,9.3,1952400.0,6.5266,6.5548,6.5196,6.5478,1952400.0
2004-10-19 15:30:00,9.3,9.37,9.29,9.31,2904000.0,6.5478,6.5971,6.5407,6.5548,2904000.0
2004-10-20 09:30:00,9.37,9.44,9.27,9.43,1245600.0,6.5971,6.6463,6.5266,6.6393,1245600.0
2004-10-20 10:00:00,9.43,9.45,9.38,9.38,920000.0,6.6393,6.6534,6.6041,6.6041,920000.0
2004-10-20 10:30:00,9.38,9.42,9.19,9.42,1478400.0,6.6041,6.6323,6.4703,6.6323,1478400.0
2004-10-20 11:00:00,9.4,9.51,9.39,9.46,1248000.0,6.6182,6.6956,6.6111,6.6604,1248000.0
2004-10-20 11:30:00,9.46,9.46,9.37,9.41,643200.0,6.6604,6.6604,6.5971,6.6252,643200.0
2004-10-20 12:00:00,9.41,9.52,9.4,9.5,1003600.0,6.6252,6.7027,6.6182,6.6886,1003600.0
2004-10-20 12:30:00,9.5,9.51,9.47,9.49,322000.0,6.6886,6.6956,6.6675,6.6815,322000.0
2004-10-20 13:00:00,9.49,9.49,9.44,9.45,226800.0,6.6815,6.6815,6.6463,6.6534,226800.0
2004-10-20 13:30:00,9.45,9.45,9.38,9.4,912400.0,6.6534,6.6534,6.6041,6.6182,912400.0
2004-10-20 14:00:00,9.4,9.42,9.35,9.38,481600.0,6.6182,6.6323,6.583,6.6041,481600.0
2004-10-20 14:30:00,9.38,9.42,9.34,9.36,771200.0,6.6041,6.6323,6.5759,6.59,771200.0
2004-10-20 15:00:00,9.36,9.4,9.34,9.39,916000.0,6.59,6.6182,6.5759,6.6111,916000.0
2004-10-20 15:30:00,9.39,9.47,9.37,9.46,2110000.0,6.6111,6.6675,6.5971,6.6604,2110000.0
2004-10-21 09:30:00,9.38,9.5,9.31,9.34,848400.0,6.6041,6.6886,6.5548,6.5759,848400.0
2004-10-21 10:00:00,9.33,9.35,9.2,9.21,2082400.0,6.5689,6.583,6.4774,6.4844,2082400.0
2004-10-21 10:30:00,9.21,9.27,9.21,9.22,2216400.0,6.4844,6.5266,6.4844,6.4914,2216400.0
2004-10-21 11:00:00,9.22,9.25,9.19,9.2,1741200.0,6.4914,6.5126,6.4703,6.4774,1741200.0
2004-10-21 11:30:00,9.2,9.22,9.18,9.21,1352400.0,6.4774,6.4914,6.4633,6.4844,1352400.0
2004-10-21 12:00:00,9.22,9.25,9.14,9.16,1736400.0,6.4914,6.5126,6.4351,6.4492,1736400.0
2004-10-21 12:30:00,9.15,9.24,9.13,9.22,1493600.0,6.4422,6.5055,6.4281,6.4914,1493600.0
2004-10-21 13:00:00,9.23,9.24,9.19,9.2,1010000.0,6.4985,6.5055,6.4703,6.4774,1010000.0
2004-10-21 13:30:00,9.2,9.2,9.14,9.16,861600.0,6.4774,6.4774,6.4351,6.4492,861600.0
2004-10-21 14:00:00,9.16,9.22,9.14,9.18,1273200.0,6.4492,6.4914,6.4351,6.4633,1273200.0
2004-10-21 14:30:00,9.18,9.2,9.14,9.18,989600.0,6.4633,6.4774,6.4351,6.4633,989600.0
2004-10-21 15:00:00,9.18,9.27,9.17,9.2,1718000.0,6.4633,6.5266,6.4562,6.4774,1718000.0
2004-10-21 15:30:00,9.2,9.2,9.03,9.17,4937200.0,6.4774,6.4774,6.3577,6.4562,4937200.0
2004-10-22 09:30:00,8.65,8.69,8.49,8.54,17654000.0,6.0901,6.1183,5.9775,6.0127,17654000.0
2004-10-22 10:00:00,8.54,8.63,8.53,8.56,7840400.0,6.0127,6.076,6.0056,6.0268,7840400.0
2004-10-22 10:30:00,8.57,8.6,8.54,8.59,5104000.0,6.0338,6.0549,6.0127,6.0479,5104000.0
2004-10-22 11:00:00,8.58,8.58,8.56,8.57,2620400.0,6.0408,6.0408,6.0268,6.0338,2620400.0
2004-10-22 11:30:00,8.57,8.58,8.56,8.58,1801200.0,6.0338,6.0408,6.0268,6.0408,1801200.0
2004-10-22 12:00:00,8.57,8.58,8.55,8.55,1958800.0,6.0338,6.0408,6.0197,6.0197,1958800.0
2004-10-22 12:30:00,8.55,8.56,8.54,8.55,1579600.0,6.0197,6.0268,6.0127,6.0197,1579600.0
2004-10-22 13:00:00,8.55,8.56,8.45,8.5,3534800.0,6.0197,6.0268,5.9493,5.9845,3534800.0
2004-10-22 13:30:00,8.49,8.49,8.36,8.42,4399200.0,5.9775,5.9775,5.886,5.9282,4399200.0
2004-10-22 14:00:00,8.42,8.43,8.15,8.19,4670400.0,5.9282,5.9352,5.7381,5.7663,4670400.0
2004-10-22 14:30:00,8.19,8.5,8.18,8.22,3450800.0,5.7663,5.9845,5.7592,5.7874,3450800.0
2004-10-22 15:00:00,8.22,8.34,8.17,8.34,5574000.0,5.7874,5.8719,5.7522,5.8719,5574000.0
2004-10-22 15:30:00,8.34,8.44,8.25,8.32,6764400.0,5.8719,5.9423,5.8085,5.8578,6764400.0
2004-10-25 09:30:00,8.28,8.33,8.02,8.12,4580800.0,5.8296,5.8648,5.6466,5.717,4580800.0
2004-10-25 10:00:00,8.11,8.19,8.06,8.13,2177200.0,5.7099,5.7663,5.6747,5.724,2177200.0
2004-10-25 10:30:00,8.13,8.19,8.12,8.18,2252000.0,5.724,5.7663,5.717,5.7592,2252000.0
2004-10-25 11:00:00,8.18,8.18,8.08,8.08,1786000.0,5.7592,5.7592,5.6888,5.6888,1786000.0
2004-10-25 11:30:00,8.08,8.14,8.04,8.12,3150800.0,5.6888,5.7311,5.6607,5.717,3150800.0
2004-10-25 12:00:00,8.12,8.14,8.09,8.13,1028400.0,5.717,5.7311,5.6959,5.724,1028400.0
2004-10-25 12:30:00,8.13,8.19,8.12,8.16,813200.0,5.724,5.7663,5.717,5.7451,813200.0
2004-10-25 13:00:00,8.16,8.22,8.15,8.2,1538000.0,5.7451,5.7874,5.7381,5.7733,1538000.0
2004-10-25 13:30:00,8.2,8.21,8.15,8.17,608800.0,5.7733,5.7803,5.7381,5.7522,608800.0
2004-10-25 14:00:00,8.17,8.2,8.16,8.18,891600.0,5.7522,5.7733,5.7451,5.7592,891600.0
2004-10-25 14:30:00,8.18,8.21,8.17,8.18,1058000.0,5.7592,5.7803,5.7522,5.7592,1058000.0
2004-10-25 15:00:00,8.19,8.22,8.18,8.22,1201600.0,5.7663,5.7874,5.7592,5.7874,1201600.0
2004-10-25 15:30:00,8.22,8.25,8.2,8.23,2234400.0,5.7874,5.8085,5.7733,5.7944,2234400.0
2004-10-26 09:30:00,8.27,8.38,8.24,8.28,1698400.0,5.8226,5.9,5.8015,5.8296,1698400.0
2004-10-26 10:00:00,8.28,8.54,8.26,8.54,2354800.0,5.8296,6.0127,5.8155,6.0127,2354800.0
2004-10-26 10:30:00,8.54,8.58,8.54,8.56,2053600.0,6.0127,6.0408,6.0127,6.0268,2053600.0
2004-10-26 11:00:00,8.56,8.56,8.49,8.55,2027200.0,6.0268,6.0268,5.9775,6.0197,2027200.0
2004-10-26 11:30:00,8.55,8.56,8.47,8.51,1123600.0,6.0197,6.0268,5.9634,5.9916,1123600.0
2004-10-26 12:00:00,8.52,8.53,8.49,8.5,1764000.0,5.9986,6.0056,5.9775,5.9845,1764000.0
2004-10-26 12:30:00,8.5,8.51,8.47,8.47,1253200.0,5.9845,5.9916,5.9634,5.9634,1253200.0
2004-10-26 13:00:00,8.47,8.52,8.44,8.44,1822800.0,5.9634,5.9986,5.9423,5.9423,1822800.0
2004-10-26 13:30:00,8.44,8.46,8.41,8.42,1567600.0,5.9423,5.9564,5.9212,5.9282,1567600.0
2004-10-26 14:00:00,8.42,8.44,8.4,8.41,1033600.0,5.9282,5.9423,5.9141,5.9212,1033600.0
2004-10-26 14:30:00,8.41,8.47,8.41,8.45,1097600.0,5.9212,5.9634,5.9212,5.9493,1097600.0
2004-10-26 15:00:00,8.45,8.48,8.44,8.46,1020400.0,5.9493,5.9704,5.9423,5.9564,1020400.0
2004-10-26 15:30:00,8.46,8.51,8.45,8.5,2563600.0,5.9564,5.9916,5.9493,5.9845,2563600.0
2004-10-27 09:30:00,8.53,8.59,8.47,8.51,1544800.0,6.0056,6.0479,5.9634,5.9916,1544800.0
2004-10-27 10:00:00,8.51,8.56,8.46,8.52,1156800.0,5.9916,6.0268,5.9564,5.9986,1156800.0
2004-10-27 10:30:00,8.52,8.74,8.51,8.74,1945600.0,5.9986,6.1535,5.9916,6.1535,1945600.0
2004-10-27 11:00:00,8.74,8.83,8.7,8.75,2534000.0,6.1535,6.2169,6.1253,6.1605,2534000.0
2004-10-27 11:30:00,8.75,8.78,8.69,8.71,720400.0,6.1605,6.1817,6.1183,6.1324,720400.0
2004-10-27 12:00:00,8.71,8.71,8.6,8.65,1576000.0,6.1324,6.1324,6.0549,6.0901,1576000.0
2004-10-27 12:30:00,8.65,8.7,8.62,8.69,1126000.0,6.0901,6.1253,6.069,6.1183,1126000.0
2004-10-27 13:00:00,8.69,8.76,8.69,8.75,1444000.0,6.1183,6.1676,6.1183,6.1605,1444000.0
2004-10-27 13:30:00,8.75,8.76,8.72,8.72,935200.0,6.1605,6.1676,6.1394,6.1394,935200.0
2004-10-27 14:00:00,8.72,8.75,8.65,8.69,1377600.0,6.1394,6.1605,6.0901,6.1183,1377600.0
2004-10-27 14:30:00,8.69,8.74,8.68,8.71,956400.0,6.1183,6.1535,6.1113,6.1324,956400.0
2004-10-27 15:00:00,8.71,8.75,8.69,8.74,1412000.0,6.1324,6.1605,6.1183,6.1535,1412000.0
2004-10-27 15:30:00,8.74,8.76,8.7,8.73,1907600.0,6.1535,6.1676,6.1253,6.1465,1907600.0
2004-10-28 09:30:00,8.75,8.8,8.61,8.72,1828800.0,6.1605,6.1957,6.062,6.1394,1828800.0
2004-10-28 10:00:00,8.73,8.77,8.64,8.69,1124400.0,6.1465,6.1746,6.0831,6.1183,1124400.0
2004-10-28 10:30:00,8.68,8.75,8.64,8.71,1158400.0,6.1113,6.1605,6.0831,6.1324,1158400.0
2004-10-28 11:00:00,8.71,8.78,8.68,8.76,763200.0,6.1324,6.1817,6.1113,6.1676,763200.0
2004-10-28 11:30:00,8.78,8.79,8.69,8.72,594000.0,6.1817,6.1887,6.1183,6.1394,594000.0
2004-10-28 12:00:00,8.72,8.74,8.7,8.71,445600.0,6.1394,6.1535,6.1253,6.1324,445600.0
2004-10-28 12:30:00,8.7,8.82,8.7,8.82,470000.0,6.1253,6.2098,6.1253,6.2098,470000.0
2004-10-28 13:00:00,8.81,8.86,8.8,8.86,528400.0,6.2028,6.238,6.1957,6.238,528400.0
2004-10-28 13:30:00,8.86,8.87,8.8,8.83,705600.0,6.238,6.245,6.1957,6.2169,705600.0
2004-10-28 14:00:00,8.83,8.83,8.79,8.81,1364000.0,6.2169,6.2169,6.1887,6.2028,1364000.0
2004-10-28 14:30:00,8.81,8.83,8.74,8.78,1503600.0,6.2028,6.2169,6.1535,6.1817,1503600.0
2004-10-28 15:00:00,8.78,8.8,8.71,8.74,1234000.0,6.1817,6.1957,6.1324,6.1535,1234000.0
2004-10-28 15:30:00,8.74,8.78,8.7,8.75,1447600.0,6.1535,6.1817,6.1253,6.1605,1447600.0
2004-10-29 09:30:00,8.69,8.9,8.66,8.86,1833600.0,6.1183,6.2661,6.0972,6.238,1833600.0
2004-10-29 10:00:00,8.86,8.88,8.66,8.73,1185600.0,6.238,6.2521,6.0972,6.1465,1185600.0
2004-10-29 10:30:00,8.73,8.76,8.58,8.62,901200.0,6.1465,6.1676,6.0408,6.069,901200.0
2004-10-29 11:00:00,8.59,8.7,8.54,8.67,1113600.0,6.0479,6.1253,6.0127,6.1042,1113600.0
2004-10-29 11:30:00,8.68,8.68,8.59,8.61,761600.0,6.1113,6.1113,6.0479,6.062,761600.0
2004-10-29 12:00:00,8.6,8.62,8.56,8.58,711200.0,6.0549,6.069,6.0268,6.0408,711200.0
2004-10-29 12:30:00,8.58,8.6,8.55,8.6,426400.0,6.0408,6.0549,6.0197,6.0549,426400.0
2004-10-29 13:00:00,8.6,8.67,8.59,8.66,631600.0,6.0549,6.1042,6.0479,6.0972,631600.0
2004-10-29 13:30:00,8.65,8.68,8.59,8.59,706800.0,6.0901,6.1113,6.0479,6.0479,706800.0
2004-10-29 14:00:00,8.59,8.63,8.57,8.58,606000.0,6.0479,6.076,6.0338,6.0408,606000.0
2004-10-29 14:30:00,8.59,8.64,8.58,8.62,626800.0,6.0479,6.0831,6.0408,6.069,626800.0
2004-10-29 15:00:00,8.63,8.65,8.6,8.65,943200.0,6.076,6.0901,6.0549,6.0901,943200.0
2004-10-29 15:30:00,8.65,8.69,8.62,8.65,1656000.0,6.0901,6.1183,6.069,6.0901,1656000.0
2004-11-01 09:30:00,8.76,8.79,8.64,8.66,1221200.0,6.1676,6.1887,6.0831,6.0972,1221200.0
2004-11-01 10:00:00,8.66,8.7,8.63,8.67,1288000.0,6.0972,6.1253,6.076,6.1042,1288000.0
2004-11-01 10:30:00,8.67,8.72,8.64,8.68,1536800.0,6.1042,6.1394,6.0831,6.1113,1536800.0
2004-11-01 11:00:00,8.68,8.75,8.67,8.74,1548800.0,6.1113,6.1605,6.1042,6.1535,1548800.0
2004-11-01 11:30:00,8.74,8.76,8.71,8.75,1377600.0,6.1535,6.1676,6.1324,6.1605,1377600.0
2004-11-01 12:00:00,8.75,8.78,8.74,8.75,850400.0,6.1605,6.1817,6.1535,6.1605,850400.0
2004-11-01 12:30:00,8.75,8.76,8.74,8.75,604000.0,6.1605,6.1676,6.1535,6.1605,604000.0
2004-11-01 13:00:00,8.75,8.76,8.74,8.75,691600.0,6.1605,6.1676,6.1535,6.1605,691600.0
2004-11-01 13:30:00,8.75,8.76,8.73,8.75,631600.0,6.1605,6.1676,6.1465,6.1605,631600.0
2004-11-01 14:00:00,8.75,8.78,8.74,8.76,645200.0,6.1605,6.1817,6.1535,6.1676,645200.0
2004-11-01 14:30:00,8.75,8.85,8.74,8.78,1129600.0,6.1605,6.2309,6.1535,6.1817,1129600.0
2004-11-01 15:00:00,8.78,8.8,8.75,8.79,1399200.0,6.1817,6.1957,6.1605,6.1887,1399200.0
2004-11-01 15:30:00,8.79,8.83,8.66,8.81,2061600.0,6.1887,6.2169,6.0972,6.2028,2061600.0
2004-11-02 09:30:00,8.83,8.96,8.81,8.92,1508800.0,6.2169,6.3084,6.2028,6.2802,1508800.0
2004-11-02 10:00:00,8.92,9.0,8.88,8.98,1402800.0,6.2802,6.3366,6.2521,6.3225,1402800.0
2004-11-02 10:30:00,8.98,9.0,8.94,8.98,1003600.0,6.3225,6.3366,6.2943,6.3225,1003600.0
2004-11-02 11:00:00,8.98,9.0,8.97,8.99,1241200.0,6.3225,6.3366,6.3154,6.3295,1241200.0
2004-11-02 11:30:00,8.99,9.02,8.97,9.01,1201600.0,6.3295,6.3506,6.3154,6.3436,1201600.0
2004-11-02 12:00:00,9.01,9.05,9.01,9.05,1171200.0,6.3436,6.3718,6.3436,6.3718,1171200.0
2004-11-02 12:30:00,9.05,9.05,9.0,9.0,806800.0,6.3718,6.3718,6.3366,6.3366,806800.0
2004-11-02 13:00:00,9.0,9.08,9.0,9.04,781200.0,6.3366,6.3929,6.3366,6.3647,781200.0
2004-11-02 13:30:00,9.04,9.05,8.95,8.96,657200.0,6.3647,6.3718,6.3013,6.3084,657200.0
2004-11-02 14:00:00,8.96,9.02,8.95,9.02,588400.0,6.3084,6.3506,6.3013,6.3506,588400.0
2004-11-02 14:30:00,9.02,9.02,8.88,8.9,1356800.0,6.3506,6.3506,6.2521,6.2661,1356800.0
2004-11-02 15:00:00,8.91,8.91,8.75,8.77,1672800.0,6.2732,6.2732,6.1605,6.1746,1672800.0
2004-11-02 15:30:00,8.78,8.82,8.74,8.8,2229600.0,6.1817,6.2098,6.1535,6.1957,2229600.0
2004-11-03 09:30:00,9.06,9.24,9.04,9.21,4594400.0,6.3788,6.5055,6.3647,6.4844,4594400.0
2004-11-03 10:00:00,9.21,9.24,9.06,9.2,2189600.0,6.4844,6.5055,6.3788,6.4774,2189600.0
2004-11-03 10:30:00,9.2,9.25,9.13,9.15,1712800.0,6.4774,6.5126,6.4281,6.4422,1712800.0
2004-11-03 11:00:00,9.15,9.26,9.13,9.24,1522400.0,6.4422,6.5196,6.4281,6.5055,1522400.0
2004-11-03 11:30:00,9.24,9.3,9.21,9.23,1651600.0,6.5055,6.5478,6.4844,6.4985,1651600.0
2004-11-03 12:00:00,9.23,9.29,9.22,9.28,1633600.0,6.4985,6.5407,6.4914,6.5337,1633600.0
2004-11-03 12:30:00,9.28,9.29,9.25,9.26,1248000.0,6.5337,6.5407,6.5126,6.5196,1248000.0
2004-11-03 13:00:00,9.26,9.26,9.17,9.18,1092000.0,6.5196,6.5196,6.4562,6.4633,1092000.0
2004-11-03 13:30:00,9.18,9.2,9.15,9.19,1368000.0,6.4633,6.4774,6.4422,6.4703,1368000.0
2004-11-03 14:00:00,9.19,9.2,9.1,9.14,929600.0,6.4703,6.4774,6.407,6.4351,929600.0
2004-11-03 14:30:00,9.15,9.16,9.11,9.13,1125600.0,6.4422,6.4492,6.414,6.4281,1125600.0
2004-11-03 15:00:00,9.13,9.14,9.03,9.06,2193200.0,6.4281,6.4351,6.3577,6.3788,2193200.0
2004-11-03 15:30:00,9.06,9.13,9.06,9.12,2714800.0,6.3788,6.4281,6.3788,6.421,2714800.0
2004-11-04 09:30:00,9.05,9.22,9.03,9.2,1578800.0,6.3718,6.4914,6.3577,6.4774,1578800.0
2004-11-04 10:00:00,9.2,9.22,9.1,9.13,1249200.0,6.4774,6.4914,6.407,6.4281,1249200.0
2004-11-04 10:30:00,9.13,9.22,9.13,9.22,777600.0,6.4281,6.4914,6.4281,6.4914,777600.0
2004-11-04 11:00:00,9.22,9.44,9.18,9.29,1110400.0,6.4914,6.6463,6.4633,6.5407,1110400.0
2004-11-04 11:30:00,9.28,9.31,9.22,9.23,664400.0,6.5337,6.5548,6.4914,6.4985,664400.0
2004-11-04 12:00:00,9.23,9.31,9.22,9.3,493200.0,6.4985,6.5548,6.4914,6.5478,493200.0
2004-11-04 12:30:00,9.31,9.34,9.27,9.27,696000.0,6.5548,6.5759,6.5266,6.5266,696000.0
2004-11-04 13:00:00,9.27,9.32,9.24,9.31,568400.0,6.5266,6.5618,6.5055,6.5548,568400.0
2004-11-04 13:30:00,9.31,9.32,9.29,9.29,440400.0,6.5548,6.5618,6.5407,6.5407,440400.0
2004-11-04 14:00:00,9.31,9.31,9.24,9.26,749200.0,6.5548,6.5548,6.5055,6.5196,749200.0
2004-11-04 14:30:00,9.27,9.29,9.24,9.25,482800.0,6.5266,6.5407,6.5055,6.5126,482800.0
2004-11-04 15:00:00,9.25,9.3,9.24,9.24,657600.0,6.5126,6.5478,6.5055,6.5055,657600.0
2004-11-04 15:30:00,9.24,9.31,9.24,9.3,2029600.0,6.5055,6.5548,6.5055,6.5478,2029600.0
2004-11-05 09:30:00,9.34,9.44,9.22,9.4,1782800.0,6.5759,6.6463,6.4914,6.6182,1782800.0
2004-11-05 10:00:00,9.41,9.51,9.27,9.5,1975600.0,6.6252,6.6956,6.5266,6.6886,1975600.0
2004-11-05 10:30:00,9.5,9.5,9.4,9.42,1844000.0,6.6886,6.6886,6.6182,6.6323,1844000.0
2004-11-05 11:00:00,9.42,9.45,9.37,9.4,1146000.0,6.6323,6.6534,6.5971,6.6182,1146000.0
2004-11-05 11:30:00,9.4,9.42,9.35,9.36,1150800.0,6.6182,6.6323,6.583,6.59,1150800.0
2004-11-05 12:00:00,9.36,9.38,9.35,9.38,584800.0,6.59,6.6041,6.583,6.6041,584800.0
2004-11-05 12:30:00,9.38,9.39,9.36,9.38,440800.0,6.6041,6.6111,6.59,6.6041,440800.0
2004-11-05 13:00:00,9.38,9.38,9.35,9.36,421600.0,6.6041,6.6041,6.583,6.59,421600.0
2004-11-05 13:30:00,9.36,9.37,9.31,9.34,652400.0,6.59,6.5971,6.5548,6.5759,652400.0
2004-11-05 14:00:00,9.34,9.37,9.26,9.26,580800.0,6.5759,6.5971,6.5196,6.5196,580800.0
2004-11-05 14:30:00,9.26,9.34,9.24,9.33,955600.0,6.5196,6.5759,6.5055,6.5689,955600.0
2004-11-05 15:00:00,9.33,9.39,9.31,9.33,919200.0,6.5689,6.6111,6.5548,6.5689,919200.0
2004-11-05 15:30:00,9.33,9.39,9.33,9.38,1505200.0,6.5689,6.6111,6.5689,6.6041,1505200.0
2004-11-08 09:30:00,9.34,9.42,9.28,9.3,1177200.0,6.5759,6.6323,6.5337,6.5478,1177200.0
2004-11-08 10:00:00,9.31,9.31,9.23,9.29,822000.0,6.5548,6.5548,6.4985,6.5407,822000.0
2004-11-08 10:30:00,9.28,9.31,9.24,9.24,774800.0,6.5337,6.5548,6.5055,6.5055,774800.0
2004-11-08 11:00:00,9.24,9.28,9.17,9.17,1035200.0,6.5055,6.5337,6.4562,6.4562,1035200.0
2004-11-08 11:30:00,9.17,9.21,9.15,9.19,690800.0,6.4562,6.4844,6.4422,6.4703,690800.0
2004-11-08 12:00:00,9.18,9.21,9.18,9.19,660800.0,6.4633,6.4844,6.4633,6.4703,660800.0
2004-11-08 12:30:00,9.19,9.2,9.12,9.13,1072000.0,6.4703,6.4774,6.421,6.4281,1072000.0
2004-11-08 13:00:00,9.13,9.18,9.12,9.16,1089200.0,6.4281,6.4633,6.421,6.4492,1089200.0
2004-11-08 13:30:00,9.17,9.21,9.16,9.21,430000.0,6.4562,6.4844,6.4492,6.4844,430000.0
2004-11-08 14:00:00,9.21,9.22,9.19,9.2,454000.0,6.4844,6.4914,6.4703,6.4774,454000.0
2004-11-08 14:30:00,9.2,9.24,9.19,9.22,355600.0,6.4774,6.5055,6.4703,6.4914,355600.0
2004-11-08 15:00:00,9.22,9.22,9.19,9.19,400400.0,6.4914,6.4914,6.4703,6.4703,400400.0
2004-11-08 15:30:00,9.2,9.26,9.17,9.21,1582800.0,6.4774,6.5196,6.4562,6.4844,1582800.0
2004-11-09 09:30:00,9.22,9.35,9.2,9.33,1137600.0,6.4914,6.583,6.4774,6.5689,1137600.0
2004-11-09 10:00:00,9.32,9.33,9.25,9.28,647200.0,6.5618,6.5689,6.5126,6.5337,647200.0
2004-11-09 10:30:00,9.29,9.29,9.23,9.24,628400.0,6.5407,6.5407,6.4985,6.5055,628400.0
2004-11-09 11:00:00,9.24,9.29,9.2,9.2,799600.0,6.5055,6.5407,6.4774,6.4774,799600.0
2004-11-09 11:30:00,9.2,9.22,9.17,9.2,454000.0,6.4774,6.4914,6.4562,6.4774,454000.0
2004-11-09 12:00:00,9.2,9.23,9.2,9.22,221200.0,6.4774,6.4985,6.4774,6.4914,221200.0
2004-11-09 12:30:00,9.22,9.24,9.19,9.22,282400.0,6.4914,6.5055,6.4703,6.4914,282400.0
2004-11-09 13:00:00,9.22,9.24,9.2,9.21,221200.0,6.4914,6.5055,6.4774,6.4844,221200.0
2004-11-09 13:30:00,9.22,9.22,9.18,9.22,309200.0,6.4914,6.4914,6.4633,6.4914,309200.0
2004-11-09 14:00:00,9.21,9.27,9.21,9.25,662400.0,6.4844,6.5266,6.4844,6.5126,662400.0
2004-11-09 14:30:00,9.25,9.26,9.22,9.23,777200.0,6.5126,6.5196,6.4914,6.4985,777200.0
2004-11-09 15:00:00,9.23,9.24,9.18,9.18,428800.0,6.4985,6.5055,6.4633,6.4633,428800.0
2004-11-09 15:30:00,9.18,9.22,9.16,9.19,774400.0,6.4633,6.4914,6.4492,6.4703,774400.0
2004-11-10 09:30:00,9.02,9.18,9.0,9.15,1590000.0,6.3506,6.4633,6.3366,6.4422,1590000.0
2004-11-10 10:00:00,9.15,9.16,9.1,9.15,761600.0,6.4422,6.4492,6.407,6.4422,761600.0
2004-11-10 10:30:00,9.15,9.2,9.11,9.18,965600.0,6.4422,6.4774,6.414,6.4633,965600.0
2004-11-10 11:00:00,9.18,9.19,9.15,9.16,820000.0,6.4633,6.4703,6.4422,6.4492,820000.0
2004-11-10 11:30:00,9.16,9.19,9.15,9.17,582000.0,6.4492,6.4703,6.4422,6.4562,582000.0
2004-11-10 12:00:00,9.17,9.18,9.13,9.15,637200.0,6.4562,6.4633,6.4281,6.4422,637200.0
2004-11-10 12:30:00,9.15,9.16,9.14,9.15,425200.0,6.4422,6.4492,6.4351,6.4422,425200.0
2004-11-10 13:00:00,9.15,9.16,9.14,9.16,660400.0,6.4422,6.4492,6.4351,6.4492,660400.0
2004-11-10 13:30:00,9.15,9.18,9.15,9.18,522000.0,6.4422,6.4633,6.4422,6.4633,522000.0
2004-11-10 14:00:00,9.18,9.24,9.13,9.23,1810400.0,6.4633,6.5055,6.4281,6.4985,1810400.0
2004-11-10 14:30:00,9.23,9.28,9.19,9.23,1108400.0,6.4985,6.5337,6.4703,6.4985,1108400.0
2004-11-10 15:00:00,9.24,9.25,9.09,9.12,1711600.0,6.5055,6.5126,6.3999,6.421,1711600.0
2004-11-10 15:30:00,9.12,9.17,9.07,9.14,1624800.0,6.421,6.4562,6.3858,6.4351,1624800.0
2004-11-11 09:30:00,9.25,9.25,9.16,9.24,745200.0,6.5126,6.5126,6.4492,6.5055,745200.0
2004-11-11 10:00:00,9.24,9.25,9.14,9.18,756800.0,6.5055,6.5126,6.4351,6.4633,756800.0
2004-11-11 10:30:00,9.19,9.31,9.18,9.24,908400.0,6.4703,6.5548,6.4633,6.5055,908400.0
2004-11-11 11:00:00,9.24,9.25,9.13,9.18,801600.0,6.5055,6.5126,6.4281,6.4633,801600.0
2004-11-11 11:30:00,9.18,9.21,9.16,9.2,610400.0,6.4633,6.4844,6.4492,6.4774,610400.0
2004-11-11 12:00:00,9.21,9.28,9.2,9.28,440000.0,6.4844,6.5337,6.4774,6.5337,440000.0
2004-11-11 12:30:00,9.28,9.31,9.27,9.31,563600.0,6.5337,6.5548,6.5266,6.5548,563600.0
2004-11-11 13:00:00,9.3,9.31,9.26,9.26,231600.0,6.5478,6.5548,6.5196,6.5196,231600.0
2004-11-11 13:30:00,9.26,9.28,9.24,9.26,264000.0,6.5196,6.5337,6.5055,6.5196,264000.0
2004-11-11 14:00:00,9.25,9.34,9.25,9.34,737200.0,6.5126,6.5759,6.5126,6.5759,737200.0
2004-11-11 14:30:00,9.34,9.36,9.28,9.3,410400.0,6.5759,6.59,6.5337,6.5478,410400.0
2004-11-11 15:00:00,9.3,9.34,9.26,9.32,563600.0,6.5478,6.5759,6.5196,6.5618,563600.0
2004-11-11 15:30:00,9.31,9.31,9.24,9.3,1346800.0,6.5548,6.5548,6.5055,6.5478,1346800.0
2004-11-12 09:30:00,9.36,9.47,9.21,9.25,1848800.0,6.59,6.6675,6.4844,6.5126,1848800.0
2004-11-12 10:00:00,9.25,9.28,9.17,9.24,828000.0,6.5126,6.5337,6.4562,6.5055,828000.0
2004-11-12 10:30:00,9.24,9.28,9.15,9.15,989600.0,6.5055,6.5337,6.4422,6.4422,989600.0
2004-11-12 11:00:00,9.16,9.21,9.14,9.2,643200.0,6.4492,6.4844,6.4351,6.4774,643200.0
2004-11-12 11:30:00,9.2,9.22,9.18,9.19,611200.0,6.4774,6.4914,6.4633,6.4703,611200.0
2004-11-12 12:00:00,9.19,9.26,9.18,9.23,454800.0,6.4703,6.5196,6.4633,6.4985,454800.0
2004-11-12 12:30:00,9.24,9.24,9.2,9.2,354400.0,6.5055,6.5055,6.4774,6.4774,354400.0
2004-11-12 13:00:00,9.2,9.24,9.19,9.21,278800.0,6.4774,6.5055,6.4703,6.4844,278800.0
2004-11-12 13:30:00,9.21,9.22,9.18,9.21,318400.0,6.4844,6.4914,6.4633,6.4844,318400.0
2004-11-12 14:00:00,9.21,9.25,9.18,9.24,516800.0,6.4844,6.5126,6.4633,6.5055,516800.0
2004-11-12 14:30:00,9.24,9.28,9.19,9.2,556000.0,6.5055,6.5337,6.4703,6.4774,556000.0
2004-11-12 15:00:00,9.19,9.22,9.17,9.19,860400.0,6.4703,6.4914,6.4562,6.4703,860400.0
2004-11-12 15:30:00,9.19,9.24,9.16,9.23,1220800.0,6.4703,6.5055,6.4492,6.4985,1220800.0
2004-11-15 09:30:00,9.27,9.27,9.13,9.14,1016000.0,6.5266,6.5266,6.4281,6.4351,1016000.0
2004-11-15 10:00:00,9.14,9.24,9.06,9.07,858000.0,6.4351,6.5055,6.3788,6.3858,858000.0
2004-11-15 10:30:00,9.06,9.11,9.05,9.05,621200.0,6.3788,6.414,6.3718,6.3718,621200.0
2004-11-15 11:00:00,9.05,9.06,8.97,9.01,1026000.0,6.3718,6.3788,6.3154,6.3436,1026000.0
2004-11-15 11:30:00,9.01,9.01,8.92,9.0,1234400.0,6.3436,6.3436,6.2802,6.3366,1234400.0
2004-11-15 12:00:00,9.0,9.0,8.95,8.98,1091200.0,6.3366,6.3366,6.3013,6.3225,1091200.0
2004-11-15 12:30:00,8.98,9.0,8.97,9.0,1013600.0,6.3225,6.3366,6.3154,6.3366,1013600.0
2004-11-15 13:00:00,9.0,9.0,8.94,8.96,640800.0,6.3366,6.3366,6.2943,6.3084,640800.0
2004-11-15 13:30:00,8.95,8.99,8.95,8.96,581600.0,6.3013,6.3295,6.3013,6.3084,581600.0
2004-11-15 14:00:00,8.96,8.97,8.94,8.97,428000.0,6.3084,6.3154,6.2943,6.3154,428000.0
2004-11-15 14:30:00,8.97,9.0,8.97,8.98,586400.0,6.3154,6.3366,6.3154,6.3225,586400.0
2004-11-15 15:00:00,8.98,9.02,8.95,8.95,894800.0,6.3225,6.3506,6.3013,6.3013,894800.0
2004-11-15 15:30:00,8.95,9.02,8.95,8.98,1966800.0,6.3013,6.3506,6.3013,6.3225,1966800.0
2004-11-16 09:30:00,9.0,9.03,8.94,8.95,1254000.0,6.3366,6.3577,6.2943,6.3013,1254000.0
2004-11-16 10:00:00,8.95,9.0,8.84,8.85,1768000.0,6.3013,6.3366,6.2239,6.2309,1768000.0
2004-11-16 10:30:00,8.85,8.9,8.82,8.87,1307600.0,6.2309,6.2661,6.2098,6.245,1307600.0
2004-11-16 11:00:00,8.87,8.89,8.85,8.87,763600.0,6.245,6.2591,6.2309,6.245,763600.0
2004-11-16 11:30:00,8.87,8.87,8.83,8.85,716400.0,6.245,6.245,6.2169,6.2309,716400.0
2004-11-16 12:00:00,8.84,9.01,8.81,8.82,962000.0,6.2239,6.3436,6.2028,6.2098,962000.0
2004-11-16 12:30:00,8.81,8.83,8.81,8.83,434800.0,6.2028,6.2169,6.2028,6.2169,434800.0
2004-11-16 13:00:00,8.82,8.85,8.81,8.85,574400.0,6.2098,6.2309,6.2028,6.2309,574400.0
2004-11-16 13:30:00,8.85,8.86,8.83,8.84,750400.0,6.2309,6.238,6.2169,6.2239,750400.0
2004-11-16 14:00:00,8.84,8.85,8.81,8.82,652000.0,6.2239,6.2309,6.2028,6.2098,652000.0
2004-11-16 14:30:00,8.82,8.83,8.79,8.8,878800.0,6.2098,6.2169,6.1887,6.1957,878800.0
2004-11-16 15:00:00,8.8,8.83,8.8,8.82,990000.0,6.1957,6.2169,6.1957,6.2098,990000.0
2004-11-16 15:30:00,8.82,8.85,8.77,8.78,1534000.0,6.2098,6.2309,6.1746,6.1817,1534000.0
2004-11-17 09:30:00,8.83,8.85,8.75,8.8,1349600.0,6.2169,6.2309,6.1605,6.1957,1349600.0
2004-11-17 10:00:00,8.8,8.82,8.77,8.79,1121600.0,6.1957,6.2098,6.1746,6.1887,1121600.0
2004-11-17 10:30:00,8.79,8.83,8.75,8.78,1286400.0,6.1887,6.2169,6.1605,6.1817,1286400.0
2004-11-17 11:00:00,8.78,8.79,8.74,8.79,1480800.0,6.1817,6.1887,6.1535,6.1887,1480800.0
2004-11-17 11:30:00,8.79,8.79,8.77,8.78,779200.0,6.1887,6.1887,6.1746,6.1817,779200.0
2004-11-17 12:00:00,8.78,8.78,8.75,8.77,790000.0,6.1817,6.1817,6.1605,6.1746,790000.0
2004-11-17 12:30:00,8.77,8.78,8.75,8.76,1194800.0,6.1746,6.1817,6.1605,6.1676,1194800.0
2004-11-17 13:00:00,8.76,8.76,8.74,8.75,930000.0,6.1676,6.1676,6.1535,6.1605,930000.0
2004-11-17 13:30:00,8.75,8.76,8.66,8.71,1286000.0,6.1605,6.1676,6.0972,6.1324,1286000.0
2004-11-17 14:00:00,8.7,8.71,8.57,8.65,1970800.0,6.1253,6.1324,6.0338,6.0901,1970800.0
2004-11-17 14:30:00,8.65,8.68,8.6,8.68,1069200.0,6.0901,6.1113,6.0549,6.1113,1069200.0
2004-11-17 15:00:00,8.68,8.71,8.62,8.62,1404000.0,6.1113,6.1324,6.069,6.069,1404000.0
2004-11-17 15:30:00,8.62,8.65,8.61,8.62,2769600.0,6.069,6.0901,6.062,6.069,2769600.0
2004-11-18 09:30:00,8.69,8.75,8.59,8.72,1296400.0,6.1183,6.1605,6.0479,6.1394,1296400.0
2004-11-18 10:00:00,8.72,8.79,8.68,8.75,1029600.0,6.1394,6.1887,6.1113,6.1605,1029600.0
2004-11-18 10:30:00,8.76,8.88,8.74,8.87,924800.0,6.1676,6.2521,6.1535,6.245,924800.0
2004-11-18 11:00:00,8.87,8.91,8.83,8.91,885600.0,6.245,6.2732,6.2169,6.2732,885600.0
2004-11-18 11:30:00,8.9,8.94,8.87,8.9,914000.0,6.2661,6.2943,6.245,6.2661,914000.0
2004-11-18 12:00:00,8.9,8.96,8.89,8.93,1078000.0,6.2661,6.3084,6.2591,6.2873,1078000.0
2004-11-18 12:30:00,8.93,8.94,8.91,8.92,508800.0,6.2873,6.2943,6.2732,6.2802,508800.0
2004-11-18 13:00:00,8.92,8.92,8.87,8.9,763200.0,6.2802,6.2802,6.245,6.2661,763200.0
2004-11-18 13:30:00,8.9,8.9,8.83,8.88,625200.0,6.2661,6.2661,6.2169,6.2521,625200.0
2004-11-18 14:00:00,8.88,8.9,8.87,8.87,492400.0,6.2521,6.2661,6.245,6.245,492400.0
2004-11-18 14:30:00,8.87,8.94,8.87,8.92,790800.0,6.245,6.2943,6.245,6.2802,790800.0
2004-11-18 15:00:00,8.92,8.94,8.9,8.9,786800.0,6.2802,6.2943,6.2661,6.2661,786800.0
2004-11-18 15:30:00,8.91,8.93,8.84,8.86,1915200.0,6.2732,6.2873,6.2239,6.238,1915200.0
2004-11-19 09:30:00,8.84,8.9,8.67,8.74,2570400.0,6.2239,6.2661,6.1042,6.1535,2570400.0
2004-11-19 10:00:00,8.74,8.74,8.63,8.67,1542800.0,6.1535,6.1535,6.076,6.1042,1542800.0
2004-11-19 10:30:00,8.67,8.68,8.63,8.64,729200.0,6.1042,6.1113,6.076,6.0831,729200.0
2004-11-19 11:00:00,8.64,8.64,8.53,8.57,1452400.0,6.0831,6.0831,6.0056,6.0338,1452400.0
2004-11-19 11:30:00,8.57,8.59,8.54,8.55,652400.0,6.0338,6.0479,6.0127,6.0197,652400.0
2004-11-19 12:00:00,8.55,8.55,8.51,8.54,1214000.0,6.0197,6.0197,5.9916,6.0127,1214000.0
2004-11-19 12:30:00,8.55,8.57,8.53,8.56,767600.0,6.0197,6.0338,6.0056,6.0268,767600.0
2004-11-19 13:00:00,8.57,8.59,8.55,8.56,554400.0,6.0338,6.0479,6.0197,6.0268,554400.0
2004-11-19 13:30:00,8.56,8.56,8.54,8.56,498400.0,6.0268,6.0268,6.0127,6.0268,498400.0
2004-11-19 14:00:00,8.56,8.59,8.54,8.58,842000.0,6.0268,6.0479,6.0127,6.0408,842000.0
2004-11-19 14:30:00,8.58,8.64,8.58,8.6,1130400.0,6.0408,6.0831,6.0408,6.0549,1130400.0
2004-11-19 15:00:00,8.6,8.65,8.59,8.62,1758800.0,6.0549,6.0901,6.0479,6.069,1758800.0
2004-11-19 15:30:00,8.62,8.66,8.58,8.59,2496400.0,6.069,6.0972,6.0408,6.0479,2496400.0
2004-11-22 09:30:00,8.66,8.69,8.46,8.46,1525200.0,6.0972,6.1183,5.9564,5.9564,1525200.0
2004-11-22 10:00:00,8.46,8.55,8.4,8.48,1314000.0,5.9564,6.0197,5.9141,5.9704,1314000.0
2004-11-22 10:30:00,8.48,8.5,8.38,8.49,1179600.0,5.9704,5.9845,5.9,5.9775,1179600.0
2004-11-22 11:00:00,8.49,8.57,8.48,8.56,747600.0,5.9775,6.0338,5.9704,6.0268,747600.0
2004-11-22 11:30:00,8.56,8.56,8.46,8.47,438000.0,6.0268,6.0268,5.9564,5.9634,438000.0
2004-11-22 12:00:00,8.47,8.55,8.47,8.55,308800.0,5.9634,6.0197,5.9634,6.0197,308800.0
2004-11-22 12:30:00,8.54,8.62,8.54,8.6,542400.0,6.0127,6.069,6.0127,6.0549,542400.0
2004-11-22 13:00:00,8.6,8.62,8.58,8.61,622800.0,6.0549,6.069,6.0408,6.062,622800.0
2004-11-22 13:30:00,8.61,8.63,8.6,8.63,414800.0,6.062,6.076,6.0549,6.076,414800.0
2004-11-22 14:00:00,8.63,8.7,8.62,8.69,624000.0,6.076,6.1253,6.069,6.1183,624000.0
2004-11-22 14:30:00,8.69,8.71,8.68,8.69,606000.0,6.1183,6.1324,6.1113,6.1183,606000.0
2004-11-22 15:00:00,8.69,8.73,8.66,8.71,734400.0,6.1183,6.1465,6.0972,6.1324,734400.0
2004-11-22 15:30:00,8.71,8.73,8.63,8.66,2476000.0,6.1324,6.1465,6.076,6.0972,2476000.0
2004-11-23 09:30:00,8.65,8.67,8.56,8.58,1059600.0,6.0901,6.1042,6.0268,6.0408,1059600.0
2004-11-23 10:00:00,8.58,8.63,8.58,8.61,610400.0,6.0408,6.076,6.0408,6.062,610400.0
2004-11-23 10:30:00,8.61,8.65,8.59,8.61,792400.0,6.062,6.0901,6.0479,6.062,792400.0
2004-11-23 11:00:00,8.61,8.63,8.59,8.6,972000.0,6.062,6.076,6.0479,6.0549,972000.0
2004-11-23 11:30:00,8.59,8.61,8.54,8.58,762000.0,6.0479,6.062,6.0127,6.0408,762000.0
2004-11-23 12:00:00,8.58,8.62,8.54,8.6,435200.0,6.0408,6.069,6.0127,6.0549,435200.0
2004-11-23 12:30:00,8.6,8.63,8.56,8.56,266000.0,6.0549,6.076,6.0268,6.0268,266000.0
2004-11-23 13:00:00,8.56,8.63,8.56,8.63,235600.0,6.0268,6.076,6.0268,6.076,235600.0
2004-11-23 13:30:00,8.63,8.64,8.59,8.59,282000.0,6.076,6.0831,6.0479,6.0479,282000.0
2004-11-23 14:00:00,8.59,8.69,8.59,8.68,516400.0,6.0479,6.1183,6.0479,6.1113,516400.0
2004-11-23 14:30:00,8.67,8.69,8.64,8.65,426000.0,6.1042,6.1183,6.0831,6.0901,426000.0
2004-11-23 15:00:00,8.65,8.67,8.6,8.63,414400.0,6.0901,6.1042,6.0549,6.076,414400.0
2004-11-23 15:30:00,8.63,8.64,8.6,8.63,859600.0,6.076,6.0831,6.0549,6.076,859600.0
2004-11-24 09:30:00,8.68,8.86,8.66,8.77,1872000.0,6.1113,6.238,6.0972,6.1746,1872000.0
2004-11-24 10:00:00,8.77,8.79,8.72,8.74,731200.0,6.1746,6.1887,6.1394,6.1535,731200.0
2004-11-24 10:30:00,8.74,8.76,8.69,8.73,846800.0,6.1535,6.1676,6.1183,6.1465,846800.0
2004-11-24 11:00:00,8.73,8.78,8.72,8.78,547600.0,6.1465,6.1817,6.1394,6.1817,547600.0
2004-11-24 11:30:00,8.78,8.8,8.73,8.73,479200.0,6.1817,6.1957,6.1465,6.1465,479200.0
2004-11-24 12:00:00,8.73,8.74,8.67,8.68,312400.0,6.1465,6.1535,6.1042,6.1113,312400.0
2004-11-24 12:30:00,8.68,8.69,8.61,8.62,582400.0,6.1113,6.1183,6.062,6.069,582400.0
2004-11-24 13:00:00,8.62,8.66,8.59,8.66,629200.0,6.069,6.0972,6.0479,6.0972,629200.0
2004-11-24 13:30:00,8.66,8.75,8.6,8.6,718400.0,6.0972,6.1605,6.0549,6.0549,718400.0
2004-11-24 14:00:00,8.61,8.67,8.59,8.66,370000.0,6.062,6.1042,6.0479,6.0972,370000.0
2004-11-24 14:30:00,8.66,8.69,8.61,8.61,637200.0,6.0972,6.1183,6.062,6.062,637200.0
2004-11-24 15:00:00,8.62,8.67,8.58,8.66,608400.0,6.069,6.1042,6.0408,6.0972,608400.0
2004-11-24 15:30:00,8.65,8.68,8.63,8.68,1094000.0,6.0901,6.1113,6.076,6.1113,1094000.0
2004-11-26 09:30:00,8.77,8.79,8.67,8.72,464800.0,6.1746,6.1887,6.1042,6.1394,464800.0
2004-11-26 10:00:00,8.72,8.72,8.65,8.71,464800.0,6.1394,6.1394,6.0901,6.1324,464800.0
2004-11-26 10:30:00,8.71,8.72,8.67,8.72,287600.0,6.1324,6.1394,6.1042,6.1394,287600.0
2004-11-26 11:00:00,8.72,8.75,8.71,8.72,257600.0,6.1394,6.1605,6.1324,6.1394,257600.0
2004-11-26 11:30:00,8.72,8.72,8.69,8.69,247600.0,6.1394,6.1394,6.1183,6.1183,247600.0
2004-11-26 12:00:00,8.69,8.69,8.65,8.65,361200.0,6.1183,6.1183,6.0901,6.0901,361200.0
2004-11-26 12:30:00,8.65,8.69,8.63,8.63,486800.0,6.0901,6.1183,6.076,6.076,486800.0
2004-11-29 09:30:00,8.63,8.74,8.56,8.56,1518800.0,6.076,6.1535,6.0268,6.0268,1518800.0
2004-11-29 10:00:00,8.56,8.64,8.54,8.6,1264400.0,6.0268,6.0831,6.0127,6.0549,1264400.0
2004-11-29 10:30:00,8.6,8.64,8.59,8.62,1051200.0,6.0549,6.0831,6.0479,6.069,1051200.0
2004-11-29 11:00:00,8.62,8.66,8.48,8.49,1247600.0,6.069,6.0972,5.9704,5.9775,1247600.0
2004-11-29 11:30:00,8.49,8.53,8.47,8.51,714800.0,5.9775,6.0056,5.9634,5.9916,714800.0
2004-11-29 12:00:00,8.51,8.53,8.49,8.53,579200.0,5.9916,6.0056,5.9775,6.0056,579200.0
2004-11-29 12:30:00,8.53,8.55,8.53,8.55,416000.0,6.0056,6.0197,6.0056,6.0197,416000.0
2004-11-29 13:00:00,8.55,8.57,8.51,8.54,596800.0,6.0197,6.0338,5.9916,6.0127,596800.0
2004-11-29 13:30:00,8.54,8.59,8.54,8.55,572400.0,6.0127,6.0479,6.0127,6.0197,572400.0
2004-11-29 14:00:00,8.55,8.55,8.49,8.51,759600.0,6.0197,6.0197,5.9775,5.9916,759600.0
2004-11-29 14:30:00,8.51,8.56,8.5,8.55,1216000.0,5.9916,6.0268,5.9845,6.0197,1216000.0
2004-11-29 15:00:00,8.55,8.56,8.51,8.52,761200.0,6.0197,6.0268,5.9916,5.9986,761200.0
2004-11-29 15:30:00,8.52,8.55,8.5,8.53,1377200.0,5.9986,6.0197,5.9845,6.0056,1377200.0
2004-11-30 09:30:00,8.55,8.56,8.44,8.47,969200.0,6.0197,6.0268,5.9423,5.9634,969200.0
2004-11-30 10:00:00,8.47,8.53,8.44,8.52,730000.0,5.9634,6.0056,5.9423,5.9986,730000.0
2004-11-30 10:30:00,8.53,8.55,8.48,8.55,804400.0,6.0056,6.0197,5.9704,6.0197,804400.0
2004-11-30 11:00:00,8.55,8.56,8.54,8.55,818800.0,6.0197,6.0268,6.0127,6.0197,818800.0
2004-11-30 11:30:00,8.55,8.56,8.53,8.55,737600.0,6.0197,6.0268,6.0056,6.0197,737600.0
2004-11-30 12:00:00,8.55,8.59,8.55,8.57,586000.0,6.0197,6.0479,6.0197,6.0338,586000.0
2004-11-30 12:30:00,8.57,8.59,8.57,8.57,872000.0,6.0338,6.0479,6.0338,6.0338,872000.0
2004-11-30 13:00:00,8.57,8.59,8.57,8.58,841600.0,6.0338,6.0479,6.0338,6.0408,841600.0
2004-11-30 13:30:00,8.58,8.59,8.57,8.59,836800.0,6.0408,6.0479,6.0338,6.0479,836800.0
2004-11-30 14:00:00,8.59,8.6,8.58,8.58,684800.0,6.0479,6.0549,6.0408,6.0408,684800.0
2004-11-30 14:30:00,8.58,8.61,8.58,8.59,1050400.0,6.0408,6.062,6.0408,6.0479,1050400.0
2004-11-30 15:00:00,8.58,8.63,8.58,8.6,1564800.0,6.0408,6.076,6.0408,6.0549,1564800.0
2004-11-30 15:30:00,8.6,8.63,8.59,8.62,2058400.0,6.0549,6.076,6.0479,6.069,2058400.0
2004-12-01 09:30:00,8.63,8.71,8.59,8.71,1419200.0,6.076,6.1324,6.0479,6.1324,1419200.0
2004-12-01 10:00:00,8.71,8.71,8.64,8.69,1204400.0,6.1324,6.1324,6.0831,6.1183,1204400.0
2004-12-01 10:30:00,8.69,8.75,8.69,8.74,1314400.0,6.1183,6.1605,6.1183,6.1535,1314400.0
2004-12-01 11:00:00,8.74,8.75,8.71,8.72,756800.0,6.1535,6.1605,6.1324,6.1394,756800.0
2004-12-01 11:30:00,8.72,8.75,8.71,8.74,569600.0,6.1394,6.1605,6.1324,6.1535,569600.0
2004-12-01 12:00:00,8.74,8.78,8.71,8.75,761600.0,6.1535,6.1817,6.1324,6.1605,761600.0
2004-12-01 12:30:00,8.74,8.79,8.74,8.79,544800.0,6.1535,6.1887,6.1535,6.1887,544800.0
2004-12-01 13:00:00,8.78,8.79,8.75,8.75,623600.0,6.1817,6.1887,6.1605,6.1605,623600.0
2004-12-01 13:30:00,8.75,8.76,8.74,8.75,610000.0,6.1605,6.1676,6.1535,6.1605,610000.0
2004-12-01 14:00:00,8.75,8.77,8.74,8.74,702000.0,6.1605,6.1746,6.1535,6.1535,702000.0
2004-12-01 14:30:00,8.74,8.76,8.71,8.76,909200.0,6.1535,6.1676,6.1324,6.1676,909200.0
2004-12-01 15:00:00,8.75,8.76,8.69,8.7,828000.0,6.1605,6.1676,6.1183,6.1253,828000.0
2004-12-01 15:30:00,8.7,8.74,8.66,8.68,2156000.0,6.1253,6.1535,6.0972,6.1113,2156000.0
2004-12-02 09:30:00,8.63,8.68,8.6,8.63,1809600.0,6.076,6.1113,6.0549,6.076,1809600.0
2004-12-02 10:00:00,8.63,8.65,8.61,8.63,2290000.0,6.076,6.0901,6.062,6.076,2290000.0
2004-12-02 10:30:00,8.63,8.74,8.63,8.7,3546400.0,6.076,6.1535,6.076,6.1253,3546400.0
2004-12-02 11:00:00,8.7,8.75,8.7,8.71,883600.0,6.1253,6.1605,6.1253,6.1324,883600.0
2004-12-02 11:30:00,8.71,8.71,8.61,8.63,1574800.0,6.1324,6.1324,6.062,6.076,1574800.0
2004-12-02 12:00:00,8.63,8.66,8.63,8.64,1842800.0,6.076,6.0972,6.076,6.0831,1842800.0
2004-12-02 12:30:00,8.64,8.67,8.64,8.66,946000.0,6.0831,6.1042,6.0831,6.0972,946000.0
2004-12-02 13:00:00,8.66,8.67,8.63,8.63,1429600.0,6.0972,6.1042,6.076,6.076,1429600.0
2004-12-02 13:30:00,8.63,8.66,8.59,8.61,1212800.0,6.076,6.0972,6.0479,6.062,1212800.0
2004-12-02 14:00:00,8.61,8.67,8.61,8.64,800000.0,6.062,6.1042,6.062,6.0831,800000.0
2004-12-02 14:30:00,8.65,8.69,8.65,8.68,1065600.0,6.0901,6.1183,6.0901,6.1113,1065600.0
2004-12-02 15:00:00,8.69,8.75,8.68,8.74,1306000.0,6.1183,6.1605,6.1113,6.1535,1306000.0
2004-12-02 15:30:00,8.74,8.79,8.71,8.72,3277200.0,6.1535,6.1887,6.1324,6.1394,3277200.0
2004-12-03 09:30:00,8.67,8.9,8.65,8.84,1851600.0,6.1042,6.2661,6.0901,6.2239,1851600.0
2004-12-03 10:00:00,8.84,8.91,8.84,8.88,1552000.0,6.2239,6.2732,6.2239,6.2521,1552000.0
2004-12-03 10:30:00,8.88,8.88,8.79,8.81,1589200.0,6.2521,6.2521,6.1887,6.2028,1589200.0
2004-12-03 11:00:00,8.81,8.94,8.81,8.9,1247600.0,6.2028,6.2943,6.2028,6.2661,1247600.0
2004-12-03 11:30:00,8.91,8.97,8.9,8.94,1041200.0,6.2732,6.3154,6.2661,6.2943,1041200.0
2004-12-03 12:00:00,8.95,8.97,8.91,8.91,597200.0,6.3013,6.3154,6.2732,6.2732,597200.0
2004-12-03 12:30:00,8.93,8.96,8.91,8.93,1014400.0,6.2873,6.3084,6.2732,6.2873,1014400.0
2004-12-03 13:00:00,8.93,8.95,8.89,8.93,945200.0,6.2873,6.3013,6.2591,6.2873,945200.0
2004-12-03 13:30:00,8.93,8.95,8.91,8.91,2426800.0,6.2873,6.3013,6.2732,6.2732,2426800.0
2004-12-03 14:00:00,8.91,8.94,8.9,8.94,701200.0,6.2732,6.2943,6.2661,6.2943,701200.0
2004-12-03 14:30:00,8.94,8.96,8.91,8.95,901200.0,6.2943,6.3084,6.2732,6.3013,901200.0
2004-12-03 15:00:00,8.94,8.96,8.85,8.85,2452400.0,6.2943,6.3084,6.2309,6.2309,2452400.0
2004-12-03 15:30:00,8.85,8.89,8.81,8.86,2651600.0,6.2309,6.2591,6.2028,6.238,2651600.0
2004-12-06 09:30:00,8.96,9.0,8.78,8.83,1524000.0,6.3084,6.3366,6.1817,6.2169,1524000.0
2004-12-06 10:00:00,8.83,8.83,8.72,8.77,1221600.0,6.2169,6.2169,6.1394,6.1746,1221600.0
2004-12-06 10:30:00,8.77,8.84,8.76,8.78,637600.0,6.1746,6.2239,6.1676,6.1817,637600.0
2004-12-06 11:00:00,8.78,8.84,8.75,8.83,552800.0,6.1817,6.2239,6.1605,6.2169,552800.0
2004-12-06 11:30:00,8.83,8.87,8.83,8.87,204800.0,6.2169,6.245,6.2169,6.245,204800.0
2004-12-06 12:00:00,8.87,8.94,8.87,8.93,604800.0,6.245,6.2943,6.245,6.2873,604800.0
2004-12-06 12:30:00,8.93,8.98,8.92,8.98,807200.0,6.2873,6.3225,6.2802,6.3225,807200.0
2004-12-06 13:00:00,8.97,8.98,8.93,8.95,332800.0,6.3154,6.3225,6.2873,6.3013,332800.0
2004-12-06 13:30:00,8.95,9.01,8.95,8.99,510000.0,6.3013,6.3436,6.3013,6.3295,510000.0
2004-12-06 14:00:00,8.99,9.0,8.97,8.98,274000.0,6.3295,6.3366,6.3154,6.3225,274000.0
2004-12-06 14:30:00,8.98,9.02,8.97,9.0,406000.0,6.3225,6.3506,6.3154,6.3366,406000.0
2004-12-06 15:00:00,9.0,9.0,8.97,8.98,532400.0,6.3366,6.3366,6.3154,6.3225,532400.0
2004-12-06 15:30:00,8.98,9.02,8.96,8.96,1270000.0,6.3225,6.3506,6.3084,6.3084,1270000.0
2004-12-07 09:30:00,9.04,9.13,9.01,9.12,3122800.0,6.3647,6.4281,6.3436,6.421,3122800.0
2004-12-07 10:00:00,9.13,9.2,9.09,9.1,2357600.0,6.4281,6.4774,6.3999,6.407,2357600.0
2004-12-07 10:30:00,9.1,9.13,9.1,9.13,1050400.0,6.407,6.4281,6.407,6.4281,1050400.0
2004-12-07 11:00:00,9.13,9.13,9.11,9.13,812000.0,6.4281,6.4281,6.414,6.4281,812000.0
2004-12-07 11:30:00,9.13,9.17,9.13,9.17,838000.0,6.4281,6.4562,6.4281,6.4562,838000.0
2004-12-07 12:00:00,9.16,9.22,9.15,9.21,599200.0,6.4492,6.4914,6.4422,6.4844,599200.0
2004-12-07 12:30:00,9.21,9.21,9.15,9.15,475200.0,6.4844,6.4844,6.4422,6.4422,475200.0
2004-12-07 13:00:00,9.15,9.15,9.06,9.08,1134000.0,6.4422,6.4422,6.3788,6.3929,1134000.0
2004-12-07 13:30:00,9.08,9.09,9.01,9.01,790400.0,6.3929,6.3999,6.3436,6.3436,790400.0
2004-12-07 14:00:00,9.01,9.02,8.94,9.0,849200.0,6.3436,6.3506,6.2943,6.3366,849200.0
2004-12-07 14:30:00,9.01,9.03,8.94,8.94,680000.0,6.3436,6.3577,6.2943,6.2943,680000.0
2004-12-07 15:00:00,8.94,8.98,8.92,8.93,1357200.0,6.2943,6.3225,6.2802,6.2873,1357200.0
2004-12-07 15:30:00,8.93,8.94,8.87,8.88,1848400.0,6.2873,6.2943,6.245,6.2521,1848400.0
2004-12-08 09:30:00,8.86,8.95,8.83,8.95,1412400.0,6.238,6.3013,6.2169,6.3013,1412400.0
2004-12-08 10:00:00,8.94,8.99,8.94,8.98,726400.0,6.2943,6.3295,6.2943,6.3225,726400.0
2004-12-08 10:30:00,8.99,8.99,8.93,8.94,908800.0,6.3295,6.3295,6.2873,6.2943,908800.0
2004-12-08 11:00:00,8.94,8.94,8.9,8.93,566800.0,6.2943,6.2943,6.2661,6.2873,566800.0
2004-12-08 11:30:00,8.93,9.04,8.9,8.96,766800.0,6.2873,6.3647,6.2661,6.3084,766800.0
2004-12-08 12:00:00,8.96,9.01,8.93,8.93,745200.0,6.3084,6.3436,6.2873,6.2873,745200.0
2004-12-08 12:30:00,8.93,8.99,8.93,8.99,515600.0,6.2873,6.3295,6.2873,6.3295,515600.0
2004-12-08 13:00:00,8.99,9.07,8.99,9.07,1266400.0,6.3295,6.3858,6.3295,6.3858,1266400.0
2004-12-08 13:30:00,9.07,9.11,9.05,9.1,1030800.0,6.3858,6.414,6.3718,6.407,1030800.0
2004-12-08 14:00:00,9.1,9.1,8.99,9.03,1092800.0,6.407,6.407,6.3295,6.3577,1092800.0
2004-12-08 14:30:00,9.02,9.05,9.01,9.02,636800.0,6.3506,6.3718,6.3436,6.3506,636800.0
2004-12-08 15:00:00,9.02,9.05,8.99,9.01,1070800.0,6.3506,6.3718,6.3295,6.3436,1070800.0
2004-12-08 15:30:00,9.01,9.08,8.99,9.07,1342000.0,6.3436,6.3929,6.3295,6.3858,1342000.0
2004-12-09 09:30:00,9.06,9.16,9.01,9.12,997600.0,6.3788,6.4492,6.3436,6.421,997600.0
2004-12-09 10:00:00,9.11,9.13,8.95,8.97,992400.0,6.414,6.4281,6.3013,6.3154,992400.0
2004-12-09 10:30:00,8.97,9.06,8.96,9.06,472000.0,6.3154,6.3788,6.3084,6.3788,472000.0
2004-12-09 11:00:00,9.06,9.11,9.01,9.1,568400.0,6.3788,6.414,6.3436,6.407,568400.0
2004-12-09 11:30:00,9.1,9.15,9.09,9.12,522400.0,6.407,6.4422,6.3999,6.421,522400.0
2004-12-09 12:00:00,9.12,9.15,9.1,9.12,708800.0,6.421,6.4422,6.407,6.421,708800.0
2004-12-09 12:30:00,9.12,9.14,9.08,9.1,390000.0,6.421,6.4351,6.3929,6.407,390000.0
2004-12-09 13:00:00,9.1,9.17,9.09,9.16,1398000.0,6.407,6.4562,6.3999,6.4492,1398000.0
2004-12-09 13:30:00,9.16,9.2,9.15,9.2,888000.0,6.4492,6.4774,6.4422,6.4774,888000.0
2004-12-09 14:00:00,9.2,9.2,9.12,9.13,747600.0,6.4774,6.4774,6.421,6.4281,747600.0
2004-12-09 14:30:00,9.13,9.22,8.98,9.22,706400.0,6.4281,6.4914,6.3225,6.4914,706400.0
2004-12-09 15:00:00,9.22,9.28,9.21,9.25,1711600.0,6.4914,6.5337,6.4844,6.5126,1711600.0
2004-12-09 15:30:00,9.24,9.27,9.2,9.2,1896000.0,6.5055,6.5266,6.4774,6.4774,1896000.0
2004-12-10 09:30:00,9.13,9.22,9.09,9.15,898000.0,6.4281,6.4914,6.3999,6.4422,898000.0
2004-12-10 10:00:00,9.16,9.24,9.11,9.12,505200.0,6.4492,6.5055,6.414,6.421,505200.0
2004-12-10 10:30:00,9.11,9.13,9.11,9.12,324000.0,6.414,6.4281,6.414,6.421,324000.0
2004-12-10 11:00:00,9.12,9.19,9.12,9.18,432400.0,6.421,6.4703,6.421,6.4633,432400.0
2004-12-10 11:30:00,9.18,9.18,9.1,9.11,396400.0,6.4633,6.4633,6.407,6.414,396400.0
2004-12-10 12:00:00,9.12,9.14,9.1,9.13,364000.0,6.421,6.4351,6.407,6.4281,364000.0
2004-12-10 12:30:00,9.13,9.14,9.1,9.12,339600.0,6.4281,6.4351,6.407,6.421,339600.0
2004-12-10 13:00:00,9.12,9.17,9.1,9.12,466800.0,6.421,6.4562,6.407,6.421,466800.0
2004-12-10 13:30:00,9.12,9.18,8.9,9.14,502000.0,6.421,6.4633,6.2661,6.4351,502000.0
2004-12-10 14:00:00,9.13,9.17,9.1,9.11,386800.0,6.4281,6.4562,6.407,6.414,386800.0
2004-12-10 14:30:00,9.11,9.13,9.09,9.1,617200.0,6.414,6.4281,6.3999,6.407,617200.0
2004-12-10 15:00:00,9.1,9.12,9.09,9.1,408000.0,6.407,6.421,6.3999,6.407,408000.0
2004-12-10 15:30:00,9.1,9.12,9.07,9.09,990400.0,6.407,6.421,6.3858,6.3999,990400.0
2004-12-13 09:30:00,9.23,9.25,9.06,9.06,1131200.0,6.4985,6.5126,6.3788,6.3788,1131200.0
2004-12-13 10:00:00,9.07,9.08,9.01,9.01,982400.0,6.3858,6.3929,6.3436,6.3436,982400.0
2004-12-13 10:30:00,9.01,9.06,8.93,9.05,1208000.0,6.3436,6.3788,6.2873,6.3718,1208000.0
2004-12-13 11:00:00,9.05,9.06,9.0,9.03,526800.0,6.3718,6.3788,6.3366,6.3577,526800.0
2004-12-13 11:30:00,9.03,9.03,9.01,9.02,371600.0,6.3577,6.3577,6.3436,6.3506,371600.0
2004-12-13 12:00:00,9.03,9.03,9.01,9.03,345200.0,6.3577,6.3577,6.3436,6.3577,345200.0
2004-12-13 12:30:00,9.03,9.03,9.01,9.02,640400.0,6.3577,6.3577,6.3436,6.3506,640400.0
2004-12-13 13:00:00,9.03,9.05,9.02,9.05,1120000.0,6.3577,6.3718,6.3506,6.3718,1120000.0
2004-12-13 13:30:00,9.05,9.08,9.01,9.05,866000.0,6.3718,6.3929,6.3436,6.3718,866000.0
2004-12-13 14:00:00,9.06,9.14,9.05,9.12,961200.0,6.3788,6.4351,6.3718,6.421,961200.0
2004-12-13 14:30:00,9.12,9.24,9.12,9.24,933600.0,6.421,6.5055,6.421,6.5055,933600.0
2004-12-13 15:00:00,9.24,9.29,9.21,9.22,1537600.0,6.5055,6.5407,6.4844,6.4914,1537600.0
2004-12-13 15:30:00,9.21,9.27,9.2,9.26,1554400.0,6.4844,6.5266,6.4774,6.5196,1554400.0
2004-12-14 09:30:00,9.23,9.28,9.2,9.22,2815600.0,6.4985,6.5337,6.4774,6.4914,2815600.0
2004-12-14 10:00:00,9.22,9.26,9.22,9.23,1734800.0,6.4914,6.5196,6.4914,6.4985,1734800.0
2004-12-14 10:30:00,9.23,9.26,9.23,9.23,1696400.0,6.4985,6.5196,6.4985,6.4985,1696400.0
2004-12-14 11:00:00,9.23,9.24,9.2,9.23,1016000.0,6.4985,6.5055,6.4774,6.4985,1016000.0
2004-12-14 11:30:00,9.23,9.24,9.22,9.22,585200.0,6.4985,6.5055,6.4914,6.4914,585200.0
2004-12-14 12:00:00,9.23,9.26,9.21,9.23,763600.0,6.4985,6.5196,6.4844,6.4985,763600.0
2004-12-14 12:30:00,9.23,9.25,9.21,9.24,519600.0,6.4985,6.5126,6.4844,6.5055,519600.0
2004-12-14 13:00:00,9.24,9.24,9.19,9.22,658800.0,6.5055,6.5055,6.4703,6.4914,658800.0
2004-12-14 13:30:00,9.22,9.24,9.21,9.24,401200.0,6.4914,6.5055,6.4844,6.5055,401200.0
2004-12-14 14:00:00,9.24,9.28,9.22,9.27,876400.0,6.5055,6.5337,6.4914,6.5266,876400.0
2004-12-14 14:30:00,9.27,9.28,9.21,9.24,872400.0,6.5266,6.5337,6.4844,6.5055,872400.0
2004-12-14 15:00:00,9.25,9.32,9.24,9.25,1223600.0,6.5126,6.5618,6.5055,6.5126,1223600.0
2004-12-14 15:30:00,9.26,9.3,9.22,9.29,2179600.0,6.5196,6.5478,6.4914,6.5407,2179600.0
2004-12-15 09:30:00,9.27,9.32,9.2,9.21,775600.0,6.5266,6.5618,6.4774,6.4844,775600.0
2004-12-15 10:00:00,9.21,9.24,9.2,9.24,487200.0,6.4844,6.5055,6.4774,6.5055,487200.0
2004-12-15 10:30:00,9.24,9.24,9.18,9.18,384400.0,6.5055,6.5055,6.4633,6.4633,384400.0
2004-12-15 11:00:00,9.18,9.18,9.1,9.1,1080000.0,6.4633,6.4633,6.407,6.407,1080000.0
2004-12-15 11:30:00,9.1,9.13,9.08,9.09,856400.0,6.407,6.4281,6.3929,6.3999,856400.0
2004-12-15 12:00:00,9.08,9.1,9.07,9.09,623600.0,6.3929,6.407,6.3858,6.3999,623600.0
2004-12-15 12:30:00,9.09,9.14,9.09,9.11,769200.0,6.3999,6.4351,6.3999,6.414,769200.0
2004-12-15 13:00:00,9.11,9.17,9.11,9.12,515600.0,6.414,6.4562,6.414,6.421,515600.0
2004-12-15 13:30:00,9.13,9.15,9.05,9.05,547600.0,6.4281,6.4422,6.3718,6.3718,547600.0
2004-12-15 14:00:00,9.05,9.07,8.99,9.03,980000.0,6.3718,6.3858,6.3295,6.3577,980000.0
2004-12-15 14:30:00,9.03,9.05,9.0,9.05,667200.0,6.3577,6.3718,6.3366,6.3718,667200.0
2004-12-15 15:00:00,9.05,9.08,9.02,9.03,1008000.0,6.3718,6.3929,6.3506,6.3577,1008000.0
2004-12-15 15:30:00,9.03,9.05,8.99,9.03,1700400.0,6.3577,6.3718,6.3295,6.3577,1700400.0
2004-12-16 09:30:00,9.09,9.1,8.98,9.06,1712000.0,6.3999,6.407,6.3225,6.3788,1712000.0
2004-12-16 10:00:00,9.06,9.09,9.02,9.02,616800.0,6.3788,6.3999,6.3506,6.3506,616800.0
2004-12-16 10:30:00,9.02,9.04,8.99,9.03,676800.0,6.3506,6.3647,6.3295,6.3577,676800.0
2004-12-16 11:00:00,9.03,9.05,9.01,9.05,609600.0,6.3577,6.3718,6.3436,6.3718,609600.0
2004-12-16 11:30:00,9.04,9.05,9.02,9.02,304400.0,6.3647,6.3718,6.3506,6.3506,304400.0
2004-12-16 12:00:00,9.02,9.03,8.98,9.01,640000.0,6.3506,6.3577,6.3225,6.3436,640000.0
2004-12-16 12:30:00,9.01,9.03,9.0,9.02,552400.0,6.3436,6.3577,6.3366,6.3506,552400.0
2004-12-16 13:00:00,9.02,9.02,8.95,8.99,1142800.0,6.3506,6.3506,6.3013,6.3295,1142800.0
2004-12-16 13:30:00,8.98,9.01,8.94,8.94,475600.0,6.3225,6.3436,6.2943,6.2943,475600.0
2004-12-16 14:00:00,8.94,8.95,8.85,8.86,1205600.0,6.2943,6.3013,6.2309,6.238,1205600.0
2004-12-16 14:30:00,8.86,8.89,8.84,8.85,926400.0,6.238,6.2591,6.2239,6.2309,926400.0
2004-12-16 15:00:00,8.85,8.9,8.85,8.89,611200.0,6.2309,6.2661,6.2309,6.2591,611200.0
2004-12-16 15:30:00,8.88,8.9,8.85,8.88,1260400.0,6.2521,6.2661,6.2309,6.2521,1260400.0
2004-12-17 09:30:00,8.99,9.05,8.93,8.99,5330400.0,6.3295,6.3718,6.2873,6.3295,5330400.0
2004-12-17 10:00:00,8.99,9.0,8.87,8.89,666800.0,6.3295,6.3366,6.245,6.2591,666800.0
2004-12-17 10:30:00,8.89,8.9,8.85,8.86,850400.0,6.2591,6.2661,6.2309,6.238,850400.0
2004-12-17 11:00:00,8.86,8.87,8.82,8.86,707200.0,6.238,6.245,6.2098,6.238,707200.0
2004-12-17 11:30:00,8.86,8.86,8.79,8.8,787200.0,6.238,6.238,6.1887,6.1957,787200.0
2004-12-17 12:00:00,8.8,8.81,8.77,8.78,525200.0,6.1957,6.2028,6.1746,6.1817,525200.0
2004-12-17 12:30:00,8.78,8.79,8.76,8.77,598800.0,6.1817,6.1887,6.1676,6.1746,598800.0
2004-12-17 13:00:00,8.77,8.78,8.74,8.77,960800.0,6.1746,6.1817,6.1535,6.1746,960800.0
2004-12-17 13:30:00,8.76,8.78,8.74,8.77,745600.0,6.1676,6.1817,6.1535,6.1746,745600.0
2004-12-17 14:00:00,8.76,8.77,8.74,8.75,672000.0,6.1676,6.1746,6.1535,6.1605,672000.0
2004-12-17 14:30:00,8.75,8.8,8.73,8.79,660000.0,6.1605,6.1957,6.1465,6.1887,660000.0
2004-12-17 15:00:00,8.79,8.79,8.75,8.75,704400.0,6.1887,6.1887,6.1605,6.1605,704400.0
2004-12-17 15:30:00,8.75,8.76,8.71,8.71,2184800.0,6.1605,6.1676,6.1324,6.1324,2184800.0
2004-12-20 09:30:00,8.88,9.09,8.8,9.03,3087200.0,6.2521,6.3999,6.1957,6.3577,3087200.0
2004-12-20 10:00:00,9.03,9.06,8.97,9.0,2190800.0,6.3577,6.3788,6.3154,6.3366,2190800.0
2004-12-20 10:30:00,9.0,9.03,8.98,9.01,870800.0,6.3366,6.3577,6.3225,6.3436,870800.0
2004-12-20 11:00:00,9.01,9.01,8.96,8.97,1296000.0,6.3436,6.3436,6.3084,6.3154,1296000.0
2004-12-20 11:30:00,8.97,9.0,8.9,8.92,873200.0,6.3154,6.3366,6.2661,6.2802,873200.0
2004-12-20 12:00:00,8.92,8.95,8.89,8.93,845200.0,6.2802,6.3013,6.2591,6.2873,845200.0
2004-12-20 12:30:00,8.92,8.93,8.86,8.87,579200.0,6.2802,6.2873,6.238,6.245,579200.0
2004-12-20 13:00:00,8.87,8.88,8.84,8.85,601600.0,6.245,6.2521,6.2239,6.2309,601600.0
2004-12-20 13:30:00,8.85,8.85,8.78,8.79,650000.0,6.2309,6.2309,6.1817,6.1887,650000.0
2004-12-20 14:00:00,8.8,8.82,8.77,8.79,658800.0,6.1957,6.2098,6.1746,6.1887,658800.0
2004-12-20 14:30:00,8.79,8.8,8.78,8.79,1009600.0,6.1887,6.1957,6.1817,6.1887,1009600.0
2004-12-20 15:00:00,8.79,8.79,8.76,8.77,815600.0,6.1887,6.1887,6.1676,6.1746,815600.0
2004-12-20 15:30:00,8.77,8.8,8.74,8.75,1508800.0,6.1746,6.1957,6.1535,6.1605,1508800.0
2004-12-21 09:30:00,8.76,8.88,8.5,8.79,2297600.0,6.1676,6.2521,5.9845,6.1887,2297600.0
2004-12-21 10:00:00,8.8,8.81,8.67,8.67,1886000.0,6.1957,6.2028,6.1042,6.1042,1886000.0
2004-12-21 10:30:00,8.68,8.72,8.59,8.59,1316000.0,6.1113,6.1394,6.0479,6.0479,1316000.0
2004-12-21 11:00:00,8.59,8.61,8.54,8.55,3701600.0,6.0479,6.062,6.0127,6.0197,3701600.0
2004-12-21 11:30:00,8.55,8.58,8.53,8.58,1910400.0,6.0197,6.0408,6.0056,6.0408,1910400.0
2004-12-21 12:00:00,8.58,8.65,8.57,8.63,1773200.0,6.0408,6.0901,6.0338,6.076,1773200.0
2004-12-21 12:30:00,8.63,8.66,8.61,8.65,1748000.0,6.076,6.0972,6.062,6.0901,1748000.0
2004-12-21 13:00:00,8.66,8.68,8.65,8.66,1105200.0,6.0972,6.1113,6.0901,6.0972,1105200.0
2004-12-21 13:30:00,8.67,8.72,8.67,8.71,1012000.0,6.1042,6.1394,6.1042,6.1324,1012000.0
2004-12-21 14:00:00,8.72,8.76,8.69,8.7,992800.0,6.1394,6.1676,6.1183,6.1253,992800.0
2004-12-21 14:30:00,8.71,8.75,8.7,8.75,439600.0,6.1324,6.1605,6.1253,6.1605,439600.0
2004-12-21 15:00:00,8.75,8.75,8.71,8.73,804000.0,6.1605,6.1605,6.1324,6.1465,804000.0
2004-12-21 15:30:00,8.73,8.78,8.72,8.75,1398800.0,6.1465,6.1817,6.1394,6.1605,1398800.0
2004-12-22 09:30:00,8.58,8.78,8.58,8.65,1370800.0,6.0408,6.1817,6.0408,6.0901,1370800.0
2004-12-22 10:00:00,8.66,8.67,8.57,8.58,1000800.0,6.0972,6.1042,6.0338,6.0408,1000800.0
2004-12-22 10:30:00,8.58,8.68,8.57,8.6,1834400.0,6.0408,6.1113,6.0338,6.0549,1834400.0
2004-12-22 11:00:00,8.6,8.62,8.54,8.55,1281200.0,6.0549,6.069,6.0127,6.0197,1281200.0
2004-12-22 11:30:00,8.55,8.56,8.51,8.52,1864000.0,6.0197,6.0268,5.9916,5.9986,1864000.0
2004-12-22 12:00:00,8.52,8.61,8.52,8.58,763600.0,5.9986,6.062,5.9986,6.0408,763600.0
2004-12-22 12:30:00,8.58,8.58,8.54,8.56,595200.0,6.0408,6.0408,6.0127,6.0268,595200.0
2004-12-22 13:00:00,8.56,8.56,8.51,8.52,805200.0,6.0268,6.0268,5.9916,5.9986,805200.0
2004-12-22 13:30:00,8.52,8.53,8.46,8.5,829200.0,5.9986,6.0056,5.9564,5.9845,829200.0
2004-12-22 14:00:00,8.5,8.58,8.49,8.58,648400.0,5.9845,6.0408,5.9775,6.0408,648400.0
2004-12-22 14:30:00,8.57,8.61,8.57,8.61,688400.0,6.0338,6.062,6.0338,6.062,688400.0
2004-12-22 15:00:00,8.61,8.68,8.61,8.65,1313600.0,6.062,6.1113,6.062,6.0901,1313600.0
2004-12-22 15:30:00,8.64,8.65,8.6,8.64,1519200.0,6.0831,6.0901,6.0549,6.0831,1519200.0
2004-12-23 09:30:00,8.63,8.69,8.59,8.63,817200.0,6.076,6.1183,6.0479,6.076,817200.0
2004-12-23 10:00:00,8.63,8.63,8.54,8.58,1150800.0,6.076,6.076,6.0127,6.0408,1150800.0
2004-12-23 10:30:00,8.58,8.59,8.54,8.58,977600.0,6.0408,6.0479,6.0127,6.0408,977600.0
2004-12-23 11:00:00,8.58,8.68,8.58,8.66,898000.0,6.0408,6.1113,6.0408,6.0972,898000.0
2004-12-23 11:30:00,8.66,8.66,8.62,8.65,405600.0,6.0972,6.0972,6.069,6.0901,405600.0
2004-12-23 12:00:00,8.65,8.66,8.63,8.64,321600.0,6.0901,6.0972,6.076,6.0831,321600.0
2004-12-23 12:30:00,8.64,8.64,8.6,8.61,807200.0,6.0831,6.0831,6.0549,6.062,807200.0
2004-12-23 13:00:00,8.61,8.61,8.56,8.58,463600.0,6.062,6.062,6.0268,6.0408,463600.0
2004-12-23 13:30:00,8.58,8.61,8.58,8.58,538800.0,6.0408,6.062,6.0408,6.0408,538800.0
2004-12-23 14:00:00,8.58,8.58,8.54,8.54,729600.0,6.0408,6.0408,6.0127,6.0127,729600.0
2004-12-23 14:30:00,8.55,8.55,8.51,8.52,625200.0,6.0197,6.0197,5.9916,5.9986,625200.0
2004-12-23 15:00:00,8.52,8.57,8.52,8.56,672400.0,5.9986,6.0338,5.9986,6.0268,672400.0
2004-12-23 15:30:00,8.56,8.6,8.56,8.59,1292000.0,6.0268,6.0549,6.0268,6.0479,1292000.0
2004-12-27 09:30:00,8.64,8.67,8.57,8.58,970800.0,6.0831,6.1042,6.0338,6.0408,970800.0
2004-12-27 10:00:00,8.59,8.59,8.5,8.55,1008400.0,6.0479,6.0479,5.9845,6.0197,1008400.0
2004-12-27 10:30:00,8.55,8.59,8.55,8.56,806000.0,6.0197,6.0479,6.0197,6.0268,806000.0
2004-12-27 11:00:00,8.56,8.56,8.39,8.42,1062000.0,6.0268,6.0268,5.9071,5.9282,1062000.0
2004-12-27 11:30:00,8.42,8.5,8.38,8.49,656000.0,5.9282,5.9845,5.9,5.9775,656000.0
2004-12-27 12:00:00,8.49,8.52,8.46,8.51,416800.0,5.9775,5.9986,5.9564,5.9916,416800.0
2004-12-27 12:30:00,8.51,8.52,8.49,8.51,731200.0,5.9916,5.9986,5.9775,5.9916,731200.0
2004-12-27 13:00:00,8.52,8.52,8.5,8.51,548000.0,5.9986,5.9986,5.9845,5.9916,548000.0
2004-12-27 13:30:00,8.51,8.52,8.48,8.52,314800.0,5.9916,5.9986,5.9704,5.9986,314800.0
2004-12-27 14:00:00,8.52,8.55,8.51,8.53,480800.0,5.9986,6.0197,5.9916,6.0056,480800.0
2004-12-27 14:30:00,8.53,8.55,8.51,8.54,665200.0,6.0056,6.0197,5.9916,6.0127,665200.0
2004-12-27 15:00:00,8.54,8.55,8.53,8.53,658400.0,6.0127,6.0197,6.0056,6.0056,658400.0
2004-12-27 15:30:00,8.53,8.56,8.52,8.56,1314800.0,6.0056,6.0268,5.9986,6.0268,1314800.0
2004-12-28 09:30:00,8.59,8.65,8.57,8.65,1101600.0,6.0479,6.0901,6.0338,6.0901,1101600.0
2004-12-28 10:00:00,8.65,8.78,8.65,8.78,1552000.0,6.0901,6.1817,6.0901,6.1817,1552000.0
2004-12-28 10:30:00,8.78,8.88,8.78,8.83,1910400.0,6.1817,6.2521,6.1817,6.2169,1910400.0
2004-12-28 11:00:00,8.84,8.86,8.83,8.84,778800.0,6.2239,6.238,6.2169,6.2239,778800.0
2004-12-28 11:30:00,8.84,8.84,8.77,8.78,991200.0,6.2239,6.2239,6.1746,6.1817,991200.0
2004-12-28 12:00:00,8.77,8.77,8.74,8.76,584400.0,6.1746,6.1746,6.1535,6.1676,584400.0
2004-12-28 12:30:00,8.77,8.81,8.77,8.79,412000.0,6.1746,6.2028,6.1746,6.1887,412000.0
2004-12-28 13:00:00,8.79,8.8,8.77,8.8,698000.0,6.1887,6.1957,6.1746,6.1957,698000.0
2004-12-28 13:30:00,8.79,8.85,8.79,8.83,1026400.0,6.1887,6.2309,6.1887,6.2169,1026400.0
2004-12-28 14:00:00,8.83,8.85,8.83,8.83,634000.0,6.2169,6.2309,6.2169,6.2169,634000.0
2004-12-28 14:30:00,8.83,8.83,8.78,8.79,486800.0,6.2169,6.2169,6.1817,6.1887,486800.0
2004-12-28 15:00:00,8.79,8.83,8.79,8.81,537600.0,6.1887,6.2169,6.1887,6.2028,537600.0
2004-12-28 15:30:00,8.81,8.83,8.77,8.8,1432000.0,6.2028,6.2169,6.1746,6.1957,1432000.0
2004-12-29 09:30:00,8.85,8.93,8.74,8.88,1196000.0,6.2309,6.2873,6.1535,6.2521,1196000.0
2004-12-29 10:00:00,8.88,8.91,8.84,8.87,787200.0,6.2521,6.2732,6.2239,6.245,787200.0
2004-12-29 10:30:00,8.87,8.89,8.84,8.88,744000.0,6.245,6.2591,6.2239,6.2521,744000.0
2004-12-29 11:00:00,8.88,8.93,8.87,8.89,802400.0,6.2521,6.2873,6.245,6.2591,802400.0
2004-12-29 11:30:00,8.89,8.89,8.84,8.84,479600.0,6.2591,6.2591,6.2239,6.2239,479600.0
2004-12-29 12:00:00,8.84,8.88,8.84,8.86,981600.0,6.2239,6.2521,6.2239,6.238,981600.0
2004-12-29 12:30:00,8.86,8.87,8.84,8.85,371200.0,6.238,6.245,6.2239,6.2309,371200.0
2004-12-29 13:00:00,8.85,8.85,8.83,8.84,496400.0,6.2309,6.2309,6.2169,6.2239,496400.0
2004-12-29 13:30:00,8.85,8.88,8.83,8.86,488800.0,6.2309,6.2521,6.2169,6.238,488800.0
2004-12-29 14:00:00,8.86,8.88,8.84,8.84,774400.0,6.238,6.2521,6.2239,6.2239,774400.0
2004-12-29 14:30:00,8.84,8.86,8.83,8.85,496400.0,6.2239,6.238,6.2169,6.2309,496400.0
2004-12-29 15:00:00,8.85,8.9,8.85,8.88,1043200.0,6.2309,6.2661,6.2309,6.2521,1043200.0
2004-12-29 15:30:00,8.88,8.9,8.86,8.86,1611600.0,6.2521,6.2661,6.238,6.238,1611600.0
2004-12-30 09:30:00,8.85,8.91,8.83,8.85,766800.0,6.2309,6.2732,6.2169,6.2309,766800.0
2004-12-30 10:00:00,8.86,8.86,8.81,8.83,418800.0,6.238,6.238,6.2028,6.2169,418800.0
2004-12-30 10:30:00,8.82,8.91,8.8,8.81,242400.0,6.2098,6.2732,6.1957,6.2028,242400.0
2004-12-30 11:00:00,8.81,8.81,8.77,8.81,487600.0,6.2028,6.2028,6.1746,6.2028,487600.0
2004-12-30 11:30:00,8.81,8.83,8.8,8.83,282400.0,6.2028,6.2169,6.1957,6.2169,282400.0
2004-12-30 12:00:00,8.82,8.82,8.77,8.78,253600.0,6.2098,6.2098,6.1746,6.1817,253600.0
2004-12-30 12:30:00,8.79,8.8,8.77,8.78,382400.0,6.1887,6.1957,6.1746,6.1817,382400.0
2004-12-30 13:00:00,8.78,8.8,8.78,8.8,164000.0,6.1817,6.1957,6.1817,6.1957,164000.0
2004-12-30 13:30:00,8.8,8.8,8.78,8.8,358400.0,6.1957,6.1957,6.1817,6.1957,358400.0
2004-12-30 14:00:00,8.79,8.8,8.78,8.79,191200.0,6.1887,6.1957,6.1817,6.1887,191200.0
2004-12-30 14:30:00,8.79,8.8,8.78,8.8,303200.0,6.1887,6.1957,6.1817,6.1957,303200.0
2004-12-30 15:00:00,8.79,8.79,8.77,8.77,489600.0,6.1887,6.1887,6.1746,6.1746,489600.0
2004-12-30 15:30:00,8.77,8.79,8.76,8.78,702000.0,6.1746,6.1887,6.1676,6.1817,702000.0
2004-12-31 09:30:00,8.79,8.81,8.68,8.71,751200.0,6.1887,6.2028,6.1113,6.1324,751200.0
2004-12-31 10:00:00,8.71,8.75,8.71,8.74,350800.0,6.1324,6.1605,6.1324,6.1535,350800.0
2004-12-31 10:30:00,8.74,8.77,8.74,8.75,686800.0,6.1535,6.1746,6.1535,6.1605,686800.0
2004-12-31 11:00:00,8.74,8.76,8.69,8.7,254000.0,6.1535,6.1676,6.1183,6.1253,254000.0
2004-12-31 11:30:00,8.71,8.76,8.7,8.7,952800.0,6.1324,6.1676,6.1253,6.1253,952800.0
2004-12-31 12:00:00,8.7,8.71,8.68,8.7,563200.0,6.1253,6.1324,6.1113,6.1253,563200.0
2004-12-31 12:30:00,8.7,8.72,8.68,8.7,706800.0,6.1253,6.1394,6.1113,6.1253,706800.0
2004-12-31 13:00:00,8.71,8.8,8.7,8.78,827600.0,6.1324,6.1957,6.1253,6.1817,827600.0
2004-12-31 13:30:00,8.78,8.8,8.77,8.8,328000.0,6.1817,6.1957,6.1746,6.1957,328000.0
2004-12-31 14:00:00,8.8,8.83,8.79,8.81,275200.0,6.1957,6.2169,6.1887,6.2028,275200.0
2004-12-31 14:30:00,8.81,8.85,8.8,8.81,393600.0,6.2028,6.2309,6.1957,6.2028,393600.0
2004-12-31 15:00:00,8.83,8.83,8.78,8.8,287600.0,6.2169,6.2169,6.1817,6.1957,287600.0
2004-12-31 15:30:00,8.79,8.82,8.75,8.75,926400.0,6.1887,6.2098,6.1605,6.1605,926400.0
2005-01-03 09:30:00,8.88,8.88,8.74,8.74,1029200.0,6.2521,6.2521,6.1535,6.1535,1029200.0
2005-01-03 10:00:00,8.74,8.75,8.59,8.63,1349200.0,6.1535,6.1605,6.0479,6.076,1349200.0
2005-01-03 10:30:00,8.62,8.63,8.5,8.62,1260400.0,6.069,6.076,5.9845,6.069,1260400.0
2005-01-03 11:00:00,8.61,8.67,8.58,8.67,741600.0,6.062,6.1042,6.0408,6.1042,741600.0
2005-01-03 11:30:00,8.66,8.74,8.66,8.72,1114000.0,6.0972,6.1535,6.0972,6.1394,1114000.0
2005-01-03 12:00:00,8.72,8.76,8.7,8.74,841200.0,6.1394,6.1676,6.1253,6.1535,841200.0
2005-01-03 12:30:00,8.74,8.74,8.73,8.74,591200.0,6.1535,6.1535,6.1465,6.1535,591200.0
2005-01-03 13:00:00,8.74,8.74,8.67,8.69,675600.0,6.1535,6.1535,6.1042,6.1183,675600.0
2005-01-03 13:30:00,8.69,8.72,8.67,8.67,372800.0,6.1183,6.1394,6.1042,6.1042,372800.0
2005-01-03 14:00:00,8.67,8.72,8.66,8.69,385200.0,6.1042,6.1394,6.0972,6.1183,385200.0
2005-01-03 14:30:00,8.69,8.74,8.69,8.7,449200.0,6.1183,6.1535,6.1183,6.1253,449200.0
2005-01-03 15:00:00,8.7,8.74,8.69,8.7,758400.0,6.1253,6.1535,6.1183,6.1253,758400.0
2005-01-03 15:30:00,8.7,8.71,8.63,8.69,1061200.0,6.1253,6.1324,6.076,6.1183,1061200.0
2005-01-04 09:30:00,8.81,8.84,8.73,8.77,2183200.0,6.2028,6.2239,6.1465,6.1746,2183200.0
2005-01-04 10:00:00,8.77,8.81,8.72,8.75,864000.0,6.1746,6.2028,6.1394,6.1605,864000.0
2005-01-04 10:30:00,8.75,8.77,8.61,8.61,1216800.0,6.1605,6.1746,6.062,6.062,1216800.0
2005-01-04 11:00:00,8.61,8.63,8.61,8.62,1026000.0,6.062,6.076,6.062,6.069,1026000.0
2005-01-04 11:30:00,8.63,8.68,8.61,8.67,692800.0,6.076,6.1113,6.062,6.1042,692800.0
2005-01-04 12:00:00,8.67,8.68,8.58,8.59,524000.0,6.1042,6.1113,6.0408,6.0479,524000.0
2005-01-04 12:30:00,8.59,8.59,8.54,8.55,894400.0,6.0479,6.0479,6.0127,6.0197,894400.0
2005-01-04 13:00:00,8.56,8.57,8.53,8.54,736400.0,6.0268,6.0338,6.0056,6.0127,736400.0
2005-01-04 13:30:00,8.54,8.56,8.52,8.53,1218000.0,6.0127,6.0268,5.9986,6.0056,1218000.0
2005-01-04 14:00:00,8.53,8.53,8.41,8.44,2075600.0,6.0056,6.0056,5.9212,5.9423,2075600.0
2005-01-04 14:30:00,8.44,8.44,8.37,8.38,1904000.0,5.9423,5.9423,5.893,5.9,1904000.0
2005-01-04 15:00:00,8.37,8.43,8.37,8.43,2764400.0,5.893,5.9352,5.893,5.9352,2764400.0
2005-01-04 15:30:00,8.43,8.52,8.43,8.48,2461200.0,5.9352,5.9986,5.9352,5.9704,2461200.0
2005-01-05 09:30:00,8.34,8.4,8.32,8.34,3406000.0,5.8719,5.9141,5.8578,5.8719,3406000.0
2005-01-05 10:00:00,8.34,8.35,8.26,8.3,2627600.0,5.8719,5.8789,5.8155,5.8437,2627600.0
2005-01-05 10:30:00,8.29,8.3,7.99,8.04,5235200.0,5.8367,5.8437,5.6254,5.6607,5235200.0
2005-01-05 11:00:00,8.05,8.11,8.0,8.07,4210400.0,5.6677,5.7099,5.6325,5.6818,4210400.0
2005-01-05 11:30:00,8.07,8.22,8.07,8.2,4441600.0,5.6818,5.7874,5.6818,5.7733,4441600.0
2005-01-05 12:00:00,8.21,8.23,8.18,8.2,2534000.0,5.7803,5.7944,5.7592,5.7733,2534000.0
2005-01-05 12:30:00,8.2,8.35,8.2,8.34,4920000.0,5.7733,5.8789,5.7733,5.8719,4920000.0
2005-01-05 13:00:00,8.34,8.44,8.33,8.38,3998400.0,5.8719,5.9423,5.8648,5.9,3998400.0
2005-01-05 13:30:00,8.38,8.41,8.37,8.39,2032800.0,5.9,5.9212,5.893,5.9071,2032800.0
2005-01-05 14:00:00,8.39,8.41,8.35,8.36,1984000.0,5.9071,5.9212,5.8789,5.886,1984000.0
2005-01-05 14:30:00,8.36,8.38,8.34,8.36,1337600.0,5.886,5.9,5.8719,5.886,1337600.0
2005-01-05 15:00:00,8.36,8.41,8.36,8.38,1592000.0,5.886,5.9212,5.886,5.9,1592000.0
2005-01-05 15:30:00,8.38,8.38,8.33,8.35,3238400.0,5.9,5.9,5.8648,5.8789,3238400.0
2005-01-06 09:30:00,8.42,8.49,8.4,8.46,2819600.0,5.9282,5.9775,5.9141,5.9564,2819600.0
2005-01-06 10:00:00,8.46,8.47,8.44,8.47,1576800.0,5.9564,5.9634,5.9423,5.9634,1576800.0
2005-01-06 10:30:00,8.47,8.49,8.43,8.44,1199600.0,5.9634,5.9775,5.9352,5.9423,1199600.0
2005-01-06 11:00:00,8.43,8.48,8.4,8.47,863600.0,5.9352,5.9704,5.9141,5.9634,863600.0
2005-01-06 11:30:00,8.47,8.47,8.46,8.47,710400.0,5.9634,5.9634,5.9564,5.9634,710400.0
2005-01-06 12:00:00,8.47,8.52,8.46,8.52,768800.0,5.9634,5.9986,5.9564,5.9986,768800.0
2005-01-06 12:30:00,8.52,8.54,8.47,8.48,1125200.0,5.9986,6.0127,5.9634,5.9704,1125200.0
2005-01-06 13:00:00,8.48,8.52,8.47,8.49,564800.0,5.9704,5.9986,5.9634,5.9775,564800.0
2005-01-06 13:30:00,8.49,8.54,8.48,8.52,758400.0,5.9775,6.0127,5.9704,5.9986,758400.0
2005-01-06 14:00:00,8.52,8.53,8.5,8.51,586800.0,5.9986,6.0056,5.9845,5.9916,586800.0
2005-01-06 14:30:00,8.51,8.52,8.45,8.45,795200.0,5.9916,5.9986,5.9493,5.9493,795200.0
2005-01-06 15:00:00,8.45,8.46,8.4,8.4,1218000.0,5.9493,5.9564,5.9141,5.9141,1218000.0
2005-01-06 15:30:00,8.4,8.46,8.4,8.4,1746400.0,5.9141,5.9564,5.9141,5.9141,1746400.0
2005-01-07 09:30:00,8.47,8.47,8.38,8.38,1336400.0,5.9634,5.9634,5.9,5.9,1336400.0
2005-01-07 10:00:00,8.39,8.4,8.34,8.36,1349200.0,5.9071,5.9141,5.8719,5.886,1349200.0
2005-01-07 10:30:00,8.36,8.42,8.36,8.42,1023600.0,5.886,5.9282,5.886,5.9282,1023600.0
2005-01-07 11:00:00,8.42,8.46,8.41,8.41,1655600.0,5.9282,5.9564,5.9212,5.9212,1655600.0
2005-01-07 11:30:00,8.41,8.43,8.39,8.43,896800.0,5.9212,5.9352,5.9071,5.9352,896800.0
2005-01-07 12:00:00,8.43,8.43,8.41,8.43,701200.0,5.9352,5.9352,5.9212,5.9352,701200.0
2005-01-07 12:30:00,8.43,8.45,8.41,8.42,625200.0,5.9352,5.9493,5.9212,5.9282,625200.0
2005-01-07 13:00:00,8.42,8.45,8.41,8.44,457200.0,5.9282,5.9493,5.9212,5.9423,457200.0
2005-01-07 13:30:00,8.44,8.44,8.41,8.42,532800.0,5.9423,5.9423,5.9212,5.9282,532800.0
2005-01-07 14:00:00,8.43,8.44,8.41,8.44,525200.0,5.9352,5.9423,5.9212,5.9423,525200.0
2005-01-07 14:30:00,8.43,8.44,8.39,8.44,683200.0,5.9352,5.9423,5.9071,5.9423,683200.0
2005-01-07 15:00:00,8.44,8.45,8.38,8.43,1411200.0,5.9423,5.9493,5.9,5.9352,1411200.0
2005-01-07 15:30:00,8.43,8.45,8.38,8.39,1986400.0,5.9352,5.9493,5.9,5.9071,1986400.0
2005-01-10 09:30:00,8.36,8.48,8.33,8.46,1181600.0,5.886,5.9704,5.8648,5.9564,1181600.0
2005-01-10 10:00:00,8.45,8.5,8.44,8.5,1422800.0,5.9493,5.9845,5.9423,5.9845,1422800.0
2005-01-10 10:30:00,8.5,8.51,8.47,8.5,1811600.0,5.9845,5.9916,5.9634,5.9845,1811600.0
2005-01-10 11:00:00,8.5,8.51,8.5,8.51,796400.0,5.9845,5.9916,5.9845,5.9916,796400.0
2005-01-10 11:30:00,8.51,8.51,8.48,8.51,430000.0,5.9916,5.9916,5.9704,5.9916,430000.0
2005-01-10 12:00:00,8.51,8.55,8.5,8.55,1036400.0,5.9916,6.0197,5.9845,6.0197,1036400.0
2005-01-10 12:30:00,8.55,8.55,8.5,8.5,653600.0,6.0197,6.0197,5.9845,5.9845,653600.0
2005-01-10 13:00:00,8.5,8.51,8.49,8.49,614800.0,5.9845,5.9916,5.9775,5.9775,614800.0
2005-01-10 13:30:00,8.49,8.5,8.47,8.47,480800.0,5.9775,5.9845,5.9634,5.9634,480800.0
2005-01-10 14:00:00,8.47,8.49,8.44,8.46,878000.0,5.9634,5.9775,5.9423,5.9564,878000.0
2005-01-10 14:30:00,8.46,8.49,8.44,8.45,748000.0,5.9564,5.9775,5.9423,5.9493,748000.0
2005-01-10 15:00:00,8.45,8.47,8.4,8.43,1087200.0,5.9493,5.9634,5.9141,5.9352,1087200.0
2005-01-10 15:30:00,8.43,8.43,8.38,8.38,1664000.0,5.9352,5.9352,5.9,5.9,1664000.0
2005-01-11 09:30:00,8.34,8.38,8.27,8.34,1490000.0,5.8719,5.9,5.8226,5.8719,1490000.0
2005-01-11 10:00:00,8.34,8.35,8.28,8.3,781200.0,5.8719,5.8789,5.8296,5.8437,781200.0
2005-01-11 10:30:00,8.3,8.3,8.24,8.27,1993600.0,5.8437,5.8437,5.8015,5.8226,1993600.0
2005-01-11 11:00:00,8.27,8.27,8.22,8.22,2093200.0,5.8226,5.8226,5.7874,5.7874,2093200.0
2005-01-11 11:30:00,8.23,8.28,8.22,8.24,1150800.0,5.7944,5.8296,5.7874,5.8015,1150800.0
2005-01-11 12:00:00,8.24,8.24,8.19,8.22,1150000.0,5.8015,5.8015,5.7663,5.7874,1150000.0
2005-01-11 12:30:00,8.22,8.26,8.21,8.21,710400.0,5.7874,5.8155,5.7803,5.7803,710400.0
2005-01-11 13:00:00,8.21,8.22,8.19,8.21,472800.0,5.7803,5.7874,5.7663,5.7803,472800.0
2005-01-11 13:30:00,8.22,8.26,8.2,8.25,831600.0,5.7874,5.8155,5.7733,5.8085,831600.0
2005-01-11 14:00:00,8.25,8.26,8.22,8.24,980400.0,5.8085,5.8155,5.7874,5.8015,980400.0
2005-01-11 14:30:00,8.24,8.24,8.19,8.2,1140000.0,5.8015,5.8015,5.7663,5.7733,1140000.0
2005-01-11 15:00:00,8.2,8.21,8.19,8.2,1082800.0,5.7733,5.7803,5.7663,5.7733,1082800.0
2005-01-11 15:30:00,8.2,8.21,8.18,8.2,2507600.0,5.7733,5.7803,5.7592,5.7733,2507600.0
2005-01-12 09:30:00,8.21,8.24,8.13,8.17,2462400.0,5.7803,5.8015,5.724,5.7522,2462400.0
2005-01-12 10:00:00,8.18,8.24,8.16,8.19,1122400.0,5.7592,5.8015,5.7451,5.7663,1122400.0
2005-01-12 10:30:00,8.19,8.2,8.14,8.15,1481200.0,5.7663,5.7733,5.7311,5.7381,1481200.0
2005-01-12 11:00:00,8.15,8.19,8.14,8.15,1426000.0,5.7381,5.7663,5.7311,5.7381,1426000.0
2005-01-12 11:30:00,8.15,8.18,8.15,8.18,963200.0,5.7381,5.7592,5.7381,5.7592,963200.0
2005-01-12 12:00:00,8.18,8.24,8.17,8.23,1735600.0,5.7592,5.8015,5.7522,5.7944,1735600.0
2005-01-12 12:30:00,8.23,8.24,8.19,8.2,875200.0,5.7944,5.8015,5.7663,5.7733,875200.0
2005-01-12 13:00:00,8.2,8.22,8.19,8.19,506400.0,5.7733,5.7874,5.7663,5.7663,506400.0
2005-01-12 13:30:00,8.19,8.22,8.15,8.15,613200.0,5.7663,5.7874,5.7381,5.7381,613200.0
2005-01-12 14:00:00,8.15,8.18,8.14,8.18,896000.0,5.7381,5.7592,5.7311,5.7592,896000.0
2005-01-12 14:30:00,8.18,8.2,8.15,8.2,1374000.0,5.7592,5.7733,5.7381,5.7733,1374000.0
2005-01-12 15:00:00,8.2,8.22,8.18,8.2,1198800.0,5.7733,5.7874,5.7592,5.7733,1198800.0
2005-01-12 15:30:00,8.21,8.3,8.21,8.28,2561600.0,5.7803,5.8437,5.7803,5.8296,2561600.0
2005-01-13 09:30:00,8.23,8.23,8.09,8.2,2720800.0,5.7944,5.7944,5.6959,5.7733,2720800.0
2005-01-13 10:00:00,8.2,8.22,8.15,8.21,846000.0,5.7733,5.7874,5.7381,5.7803,846000.0
2005-01-13 10:30:00,8.21,8.24,8.18,8.19,1552000.0,5.7803,5.8015,5.7592,5.7663,1552000.0
2005-01-13 11:00:00,8.2,8.26,8.17,8.25,1276000.0,5.7733,5.8155,5.7522,5.8085,1276000.0
2005-01-13 11:30:00,8.24,8.25,8.21,8.22,541600.0,5.8015,5.8085,5.7803,5.7874,541600.0
2005-01-13 12:00:00,8.23,8.25,8.22,8.24,625200.0,5.7944,5.8085,5.7874,5.8015,625200.0
2005-01-13 12:30:00,8.24,8.26,8.23,8.24,470800.0,5.8015,5.8155,5.7944,5.8015,470800.0
2005-01-13 13:00:00,8.24,8.26,8.21,8.21,702400.0,5.8015,5.8155,5.7803,5.7803,702400.0
2005-01-13 13:30:00,8.21,8.26,8.21,8.25,465600.0,5.7803,5.8155,5.7803,5.8085,465600.0
2005-01-13 14:00:00,8.26,8.26,8.23,8.25,216800.0,5.8155,5.8155,5.7944,5.8085,216800.0
2005-01-13 14:30:00,8.25,8.25,8.18,8.19,857600.0,5.8085,5.8085,5.7592,5.7663,857600.0
2005-01-13 15:00:00,8.19,8.23,8.16,8.17,1239200.0,5.7663,5.7944,5.7451,5.7522,1239200.0
2005-01-13 15:30:00,8.17,8.19,8.13,8.15,2333200.0,5.7522,5.7663,5.724,5.7381,2333200.0
2005-01-14 09:30:00,8.17,8.19,8.13,8.16,851600.0,5.7522,5.7663,5.724,5.7451,851600.0
2005-01-14 10:00:00,8.16,8.2,8.12,8.2,928000.0,5.7451,5.7733,5.717,5.7733,928000.0
2005-01-14 10:30:00,8.19,8.24,8.17,8.2,784400.0,5.7663,5.8015,5.7522,5.7733,784400.0
2005-01-14 11:00:00,8.2,8.22,8.17,8.18,325600.0,5.7733,5.7874,5.7522,5.7592,325600.0
2005-01-14 11:30:00,8.19,8.19,8.12,8.13,402400.0,5.7663,5.7663,5.717,5.724,402400.0
2005-01-14 12:00:00,8.13,8.17,8.13,8.15,354400.0,5.724,5.7522,5.724,5.7381,354400.0
2005-01-14 12:30:00,8.15,8.18,8.14,8.15,345200.0,5.7381,5.7592,5.7311,5.7381,345200.0
2005-01-14 13:00:00,8.15,8.17,8.14,8.16,311600.0,5.7381,5.7522,5.7311,5.7451,311600.0
2005-01-14 13:30:00,8.16,8.16,8.12,8.15,216800.0,5.7451,5.7451,5.717,5.7381,216800.0
2005-01-14 14:00:00,8.14,8.17,8.13,8.13,401600.0,5.7311,5.7522,5.724,5.724,401600.0
2005-01-14 14:30:00,8.13,8.15,8.13,8.15,432000.0,5.724,5.7381,5.724,5.7381,432000.0
2005-01-14 15:00:00,8.15,8.17,8.13,8.16,322400.0,5.7381,5.7522,5.724,5.7451,322400.0
2005-01-14 15:30:00,8.16,8.18,8.15,8.17,998000.0,5.7451,5.7592,5.7381,5.7522,998000.0
2005-01-18 09:30:00,8.13,8.18,8.1,8.11,799200.0,5.724,5.7592,5.7029,5.7099,799200.0
2005-01-18 10:00:00,8.11,8.16,8.08,8.16,783600.0,5.7099,5.7451,5.6888,5.7451,783600.0
2005-01-18 10:30:00,8.16,8.3,8.13,8.28,1246000.0,5.7451,5.8437,5.724,5.8296,1246000.0
2005-01-18 11:00:00,8.28,8.33,8.26,8.31,548400.0,5.8296,5.8648,5.8155,5.8507,548400.0
2005-01-18 11:30:00,8.31,8.38,8.31,8.38,630800.0,5.8507,5.9,5.8507,5.9,630800.0
2005-01-18 12:00:00,8.38,8.41,8.35,8.36,730400.0,5.9,5.9212,5.8789,5.886,730400.0
2005-01-18 12:30:00,8.36,8.39,8.34,8.39,331200.0,5.886,5.9071,5.8719,5.9071,331200.0
2005-01-18 13:00:00,8.4,8.42,8.4,8.42,368000.0,5.9141,5.9282,5.9141,5.9282,368000.0
2005-01-18 13:30:00,8.42,8.46,8.41,8.45,591200.0,5.9282,5.9564,5.9212,5.9493,591200.0
2005-01-18 14:00:00,8.45,8.47,8.43,8.46,750400.0,5.9493,5.9634,5.9352,5.9564,750400.0
2005-01-18 14:30:00,8.46,8.47,8.38,8.41,737200.0,5.9564,5.9634,5.9,5.9212,737200.0
2005-01-18 15:00:00,8.41,8.43,8.38,8.39,520000.0,5.9212,5.9352,5.9,5.9071,520000.0
2005-01-18 15:30:00,8.39,8.43,8.37,8.39,2124000.0,5.9071,5.9352,5.893,5.9071,2124000.0
2005-01-19 09:30:00,8.42,8.45,8.31,8.38,1516800.0,5.9282,5.9493,5.8507,5.9,1516800.0
2005-01-19 10:00:00,8.38,8.42,8.35,8.38,610800.0,5.9,5.9282,5.8789,5.9,610800.0
2005-01-19 10:30:00,8.38,8.46,8.36,8.43,1295600.0,5.9,5.9564,5.886,5.9352,1295600.0
2005-01-19 11:00:00,8.44,8.47,8.4,8.43,868400.0,5.9423,5.9634,5.9141,5.9352,868400.0
2005-01-19 11:30:00,8.43,8.44,8.4,8.41,390000.0,5.9352,5.9423,5.9141,5.9212,390000.0
2005-01-19 12:00:00,8.41,8.44,8.38,8.42,399200.0,5.9212,5.9423,5.9,5.9282,399200.0
2005-01-19 12:30:00,8.41,8.44,8.39,8.44,236800.0,5.9212,5.9423,5.9071,5.9423,236800.0
2005-01-19 13:00:00,8.44,8.46,8.41,8.45,542000.0,5.9423,5.9564,5.9212,5.9493,542000.0
2005-01-19 13:30:00,8.45,8.45,8.41,8.44,453200.0,5.9493,5.9493,5.9212,5.9423,453200.0
2005-01-19 14:00:00,8.45,8.51,8.43,8.5,861600.0,5.9493,5.9916,5.9352,5.9845,861600.0
2005-01-19 14:30:00,8.5,8.53,8.44,8.45,1453600.0,5.9845,6.0056,5.9423,5.9493,1453600.0
2005-01-19 15:00:00,8.45,8.46,8.34,8.34,1561200.0,5.9493,5.9564,5.8719,5.8719,1561200.0
2005-01-19 15:30:00,8.34,8.36,8.31,8.31,3644400.0,5.8719,5.886,5.8507,5.8507,3644400.0
2005-01-20 09:30:00,8.43,8.5,8.38,8.43,1960800.0,5.9352,5.9845,5.9,5.9352,1960800.0
2005-01-20 10:00:00,8.43,8.48,8.38,8.44,1725600.0,5.9352,5.9704,5.9,5.9423,1725600.0
2005-01-20 10:30:00,8.44,8.44,8.41,8.44,1572800.0,5.9423,5.9423,5.9212,5.9423,1572800.0
2005-01-20 11:00:00,8.44,8.47,8.43,8.46,996400.0,5.9423,5.9634,5.9352,5.9564,996400.0
2005-01-20 11:30:00,8.46,8.52,8.46,8.47,694400.0,5.9564,5.9986,5.9564,5.9634,694400.0
2005-01-20 12:00:00,8.47,8.49,8.45,8.46,549600.0,5.9634,5.9775,5.9493,5.9564,549600.0
2005-01-20 12:30:00,8.46,8.47,8.44,8.44,465200.0,5.9564,5.9634,5.9423,5.9423,465200.0
2005-01-20 13:00:00,8.44,8.46,8.37,8.39,1252800.0,5.9423,5.9564,5.893,5.9071,1252800.0
2005-01-20 13:30:00,8.39,8.42,8.38,8.42,368800.0,5.9071,5.9282,5.9,5.9282,368800.0
2005-01-20 14:00:00,8.42,8.48,8.42,8.44,852000.0,5.9282,5.9704,5.9282,5.9423,852000.0
2005-01-20 14:30:00,8.44,8.47,8.43,8.45,874000.0,5.9423,5.9634,5.9352,5.9493,874000.0
2005-01-20 15:00:00,8.45,8.46,8.42,8.45,1349200.0,5.9493,5.9564,5.9282,5.9493,1349200.0
2005-01-20 15:30:00,8.45,8.45,8.33,8.36,1940800.0,5.9493,5.9493,5.8648,5.886,1940800.0
2005-01-21 09:30:00,8.41,8.53,8.38,8.47,3840800.0,5.9212,6.0056,5.9,5.9634,3840800.0
2005-01-21 10:00:00,8.47,8.47,8.38,8.44,1358400.0,5.9634,5.9634,5.9,5.9423,1358400.0
2005-01-21 10:30:00,8.44,8.44,8.38,8.42,853600.0,5.9423,5.9423,5.9,5.9282,853600.0
2005-01-21 11:00:00,8.42,8.42,8.37,8.37,1014400.0,5.9282,5.9282,5.893,5.893,1014400.0
2005-01-21 11:30:00,8.38,8.39,8.35,8.35,1118400.0,5.9,5.9071,5.8789,5.8789,1118400.0
2005-01-21 12:00:00,8.35,8.36,8.31,8.31,1063200.0,5.8789,5.886,5.8507,5.8507,1063200.0
2005-01-21 12:30:00,8.31,8.32,8.28,8.3,755600.0,5.8507,5.8578,5.8296,5.8437,755600.0
2005-01-21 13:00:00,8.31,8.35,8.29,8.31,443200.0,5.8507,5.8789,5.8367,5.8507,443200.0
2005-01-21 13:30:00,8.31,8.31,8.21,8.24,888000.0,5.8507,5.8507,5.7803,5.8015,888000.0
2005-01-21 14:00:00,8.24,8.29,8.22,8.27,494000.0,5.8015,5.8367,5.7874,5.8226,494000.0
2005-01-21 14:30:00,8.28,8.3,8.21,8.22,741600.0,5.8296,5.8437,5.7803,5.7874,741600.0
2005-01-21 15:00:00,8.22,8.28,8.2,8.27,744000.0,5.7874,5.8296,5.7733,5.8226,744000.0
2005-01-21 15:30:00,8.28,8.28,8.2,8.22,1305200.0,5.8296,5.8296,5.7733,5.7874,1305200.0
2005-01-24 09:30:00,8.41,8.5,8.33,8.33,2175200.0,5.9212,5.9845,5.8648,5.8648,2175200.0
2005-01-24 10:00:00,8.33,8.38,8.31,8.33,1254000.0,5.8648,5.9,5.8507,5.8648,1254000.0
2005-01-24 10:30:00,8.33,8.37,8.31,8.33,1302000.0,5.8648,5.893,5.8507,5.8648,1302000.0
2005-01-24 11:00:00,8.33,8.34,8.24,8.24,1422000.0,5.8648,5.8719,5.8015,5.8015,1422000.0
2005-01-24 11:30:00,8.24,8.26,8.13,8.17,3516000.0,5.8015,5.8155,5.724,5.7522,3516000.0
2005-01-24 12:00:00,8.18,8.21,8.14,8.15,1594800.0,5.7592,5.7803,5.7311,5.7381,1594800.0
2005-01-24 12:30:00,8.14,8.18,8.11,8.14,1204400.0,5.7311,5.7592,5.7099,5.7311,1204400.0
2005-01-24 13:00:00,8.14,8.22,8.14,8.2,659600.0,5.7311,5.7874,5.7311,5.7733,659600.0
2005-01-24 13:30:00,8.21,8.21,8.13,8.13,656000.0,5.7803,5.7803,5.724,5.724,656000.0
2005-01-24 14:00:00,8.14,8.17,8.09,8.09,1086800.0,5.7311,5.7522,5.6959,5.6959,1086800.0
2005-01-24 14:30:00,8.09,8.13,8.01,8.02,1646000.0,5.6959,5.724,5.6395,5.6466,1646000.0
2005-01-24 15:00:00,8.03,8.12,8.02,8.12,1330800.0,5.6536,5.717,5.6466,5.717,1330800.0
2005-01-24 15:30:00,8.12,8.13,8.03,8.06,2340400.0,5.717,5.724,5.6536,5.6747,2340400.0
2005-01-25 09:30:00,8.09,8.22,7.84,8.09,4130000.0,5.6959,5.7874,5.5198,5.6959,4130000.0
2005-01-25 10:00:00,8.09,8.13,8.06,8.1,1320400.0,5.6959,5.724,5.6747,5.7029,1320400.0
2005-01-25 10:30:00,8.1,8.11,8.01,8.05,1872000.0,5.7029,5.7099,5.6395,5.6677,1872000.0
2005-01-25 11:00:00,8.05,8.06,7.97,7.98,1028800.0,5.6677,5.6747,5.6114,5.6184,1028800.0
2005-01-25 11:30:00,7.98,8.01,7.94,7.97,1500800.0,5.6184,5.6395,5.5902,5.6114,1500800.0
2005-01-25 12:00:00,7.97,8.02,7.95,8.01,1056000.0,5.6114,5.6466,5.5973,5.6395,1056000.0
2005-01-25 12:30:00,8.01,8.01,7.96,7.97,1426800.0,5.6395,5.6395,5.6043,5.6114,1426800.0
2005-01-25 13:00:00,7.98,8.0,7.95,8.0,1005600.0,5.6184,5.6325,5.5973,5.6325,1005600.0
2005-01-25 13:30:00,7.99,8.01,7.97,7.99,1368000.0,5.6254,5.6395,5.6114,5.6254,1368000.0
2005-01-25 14:00:00,7.99,8.04,7.99,8.03,1363600.0,5.6254,5.6607,5.6254,5.6536,1363600.0
2005-01-25 14:30:00,8.03,8.06,8.02,8.05,1253600.0,5.6536,5.6747,5.6466,5.6677,1253600.0
2005-01-25 15:00:00,8.05,8.08,8.02,8.02,1152400.0,5.6677,5.6888,5.6466,5.6466,1152400.0
2005-01-25 15:30:00,8.03,8.06,8.0,8.01,1620000.0,5.6536,5.6747,5.6325,5.6395,1620000.0
2005-01-26 09:30:00,8.04,8.13,8.0,8.11,1846400.0,5.6607,5.724,5.6325,5.7099,1846400.0
2005-01-26 10:00:00,8.11,8.15,8.1,8.14,1372000.0,5.7099,5.7381,5.7029,5.7311,1372000.0
2005-01-26 10:30:00,8.12,8.24,8.1,8.18,1674400.0,5.717,5.8015,5.7029,5.7592,1674400.0
2005-01-26 11:00:00,8.19,8.22,8.14,8.17,912400.0,5.7663,5.7874,5.7311,5.7522,912400.0
2005-01-26 11:30:00,8.17,8.25,8.17,8.23,886400.0,5.7522,5.8085,5.7522,5.7944,886400.0
2005-01-26 12:00:00,8.23,8.26,8.18,8.18,595600.0,5.7944,5.8155,5.7592,5.7592,595600.0
2005-01-26 12:30:00,8.18,8.2,8.14,8.16,564400.0,5.7592,5.7733,5.7311,5.7451,564400.0
2005-01-26 13:00:00,8.16,8.21,8.15,8.2,555200.0,5.7451,5.7803,5.7381,5.7733,555200.0
2005-01-26 13:30:00,8.2,8.26,8.19,8.22,877200.0,5.7733,5.8155,5.7663,5.7874,877200.0
2005-01-26 14:00:00,8.22,8.26,8.21,8.25,469600.0,5.7874,5.8155,5.7803,5.8085,469600.0
2005-01-26 14:30:00,8.24,8.25,8.22,8.24,626800.0,5.8015,5.8085,5.7874,5.8015,626800.0
2005-01-26 15:00:00,8.24,8.3,8.24,8.29,1125200.0,5.8015,5.8437,5.8015,5.8367,1125200.0
2005-01-26 15:30:00,8.29,8.32,8.27,8.29,2130800.0,5.8367,5.8578,5.8226,5.8367,2130800.0
2005-01-27 09:30:00,8.24,8.24,8.04,8.19,2190400.0,5.8015,5.8015,5.6607,5.7663,2190400.0
2005-01-27 10:00:00,8.19,8.2,8.12,8.19,1245200.0,5.7663,5.7733,5.717,5.7663,1245200.0
2005-01-27 10:30:00,8.19,8.24,8.13,8.24,2102400.0,5.7663,5.8015,5.724,5.8015,2102400.0
2005-01-27 11:00:00,8.24,8.35,8.24,8.32,1741600.0,5.8015,5.8789,5.8015,5.8578,1741600.0
2005-01-27 11:30:00,8.32,8.36,8.3,8.35,870000.0,5.8578,5.886,5.8437,5.8789,870000.0
2005-01-27 12:00:00,8.35,8.35,8.3,8.3,592800.0,5.8789,5.8789,5.8437,5.8437,592800.0
2005-01-27 12:30:00,8.31,8.37,8.17,8.34,656400.0,5.8507,5.893,5.7522,5.8719,656400.0
2005-01-27 13:00:00,8.34,8.35,8.3,8.3,630000.0,5.8719,5.8789,5.8437,5.8437,630000.0
2005-01-27 13:30:00,8.3,8.32,8.26,8.28,902400.0,5.8437,5.8578,5.8155,5.8296,902400.0
2005-01-27 14:00:00,8.28,8.3,8.25,8.28,578400.0,5.8296,5.8437,5.8085,5.8296,578400.0
2005-01-27 14:30:00,8.28,8.3,8.21,8.24,959600.0,5.8296,5.8437,5.7803,5.8015,959600.0
2005-01-27 15:00:00,8.24,8.24,8.2,8.24,1123600.0,5.8015,5.8015,5.7733,5.8015,1123600.0
2005-01-27 15:30:00,8.24,8.27,8.15,8.15,2926400.0,5.8015,5.8226,5.7381,5.7381,2926400.0
2005-01-28 09:30:00,8.38,8.4,8.28,8.33,4081200.0,5.9,5.9141,5.8296,5.8648,4081200.0
2005-01-28 10:00:00,8.33,8.37,8.2,8.33,3861200.0,5.8648,5.893,5.7733,5.8648,3861200.0
2005-01-28 10:30:00,8.33,8.4,8.3,8.31,2635600.0,5.8648,5.9141,5.8437,5.8507,2635600.0
2005-01-28 11:00:00,8.32,8.32,8.2,8.21,3063200.0,5.8578,5.8578,5.7733,5.7803,3063200.0
2005-01-28 11:30:00,8.21,8.38,8.16,8.23,1377200.0,5.7803,5.9,5.7451,5.7944,1377200.0
2005-01-28 12:00:00,8.24,8.26,8.21,8.24,868000.0,5.8015,5.8155,5.7803,5.8015,868000.0
2005-01-28 12:30:00,8.24,8.24,8.19,8.19,689600.0,5.8015,5.8015,5.7663,5.7663,689600.0
2005-01-28 13:00:00,8.2,8.27,8.19,8.22,1268400.0,5.7733,5.8226,5.7663,5.7874,1268400.0
2005-01-28 13:30:00,8.21,8.24,8.19,8.2,776800.0,5.7803,5.8015,5.7663,5.7733,776800.0
2005-01-28 14:00:00,8.2,8.2,8.12,8.12,1836400.0,5.7733,5.7733,5.717,5.717,1836400.0
2005-01-28 14:30:00,8.12,8.16,8.11,8.13,1740000.0,5.717,5.7451,5.7099,5.724,1740000.0
2005-01-28 15:00:00,8.13,8.14,8.04,8.05,1805600.0,5.724,5.7311,5.6607,5.6677,1805600.0
2005-01-28 15:30:00,8.05,8.2,8.03,8.13,3749200.0,5.6677,5.7733,5.6536,5.724,3749200.0
2005-01-31 09:30:00,8.25,8.34,8.2,8.3,2521600.0,5.8085,5.8719,5.7733,5.8437,2521600.0
2005-01-31 10:00:00,8.3,8.3,8.23,8.24,1182800.0,5.8437,5.8437,5.7944,5.8015,1182800.0
2005-01-31 10:30:00,8.24,8.26,8.24,8.24,962400.0,5.8015,5.8155,5.8015,5.8015,962400.0
2005-01-31 11:00:00,8.24,8.26,8.22,8.25,2278400.0,5.8015,5.8155,5.7874,5.8085,2278400.0
2005-01-31 11:30:00,8.26,8.28,8.24,8.26,623200.0,5.8155,5.8296,5.8015,5.8155,623200.0
2005-01-31 12:00:00,8.27,8.31,8.24,8.3,1211600.0,5.8226,5.8507,5.8015,5.8437,1211600.0
2005-01-31 12:30:00,8.29,8.31,8.25,8.28,572000.0,5.8367,5.8507,5.8085,5.8296,572000.0
2005-01-31 13:00:00,8.28,8.28,8.24,8.25,504400.0,5.8296,5.8296,5.8015,5.8085,504400.0
2005-01-31 13:30:00,8.25,8.26,8.22,8.22,631600.0,5.8085,5.8155,5.7874,5.7874,631600.0
2005-01-31 14:00:00,8.22,8.25,8.22,8.24,489600.0,5.7874,5.8085,5.7874,5.8015,489600.0
2005-01-31 14:30:00,8.24,8.3,8.24,8.26,709600.0,5.8015,5.8437,5.8015,5.8155,709600.0
2005-01-31 15:00:00,8.26,8.28,8.22,8.26,720800.0,5.8155,5.8296,5.7874,5.8155,720800.0
2005-01-31 15:30:00,8.26,8.29,8.25,8.28,1191200.0,5.8155,5.8367,5.8085,5.8296,1191200.0
2005-02-01 09:30:00,8.22,8.26,8.09,8.19,1629600.0,5.7874,5.8155,5.6959,5.7663,1629600.0
2005-02-01 10:00:00,8.18,8.19,8.11,8.18,1286800.0,5.7592,5.7663,5.7099,5.7592,1286800.0
2005-02-01 10:30:00,8.18,8.21,8.18,8.19,1224000.0,5.7592,5.7803,5.7592,5.7663,1224000.0
2005-02-01 11:00:00,8.19,8.24,8.19,8.22,1100400.0,5.7663,5.8015,5.7663,5.7874,1100400.0
2005-02-01 11:30:00,8.22,8.32,8.22,8.3,1968800.0,5.7874,5.8578,5.7874,5.8437,1968800.0
2005-02-01 12:00:00,8.3,8.31,8.16,8.31,1127200.0,5.8437,5.8507,5.7451,5.8507,1127200.0
2005-02-01 12:30:00,8.31,8.38,8.31,8.37,1580000.0,5.8507,5.9,5.8507,5.893,1580000.0
2005-02-01 13:00:00,8.37,8.38,8.29,8.38,2315200.0,5.893,5.9,5.8367,5.9,2315200.0
2005-02-01 13:30:00,8.38,8.38,8.31,8.35,1180800.0,5.9,5.9,5.8507,5.8789,1180800.0
2005-02-01 14:00:00,8.35,8.35,8.3,8.32,770800.0,5.8789,5.8789,5.8437,5.8578,770800.0
2005-02-01 14:30:00,8.33,8.35,8.31,8.32,965600.0,5.8648,5.8789,5.8507,5.8578,965600.0
2005-02-01 15:00:00,8.32,8.35,8.32,8.33,1234800.0,5.8578,5.8789,5.8578,5.8648,1234800.0
2005-02-01 15:30:00,8.33,8.38,8.32,8.37,3557600.0,5.8648,5.9,5.8578,5.893,3557600.0
2005-02-02 09:30:00,8.36,8.44,8.33,8.38,2492000.0,5.886,5.9423,5.8648,5.9,2492000.0
2005-02-02 10:00:00,8.38,8.39,8.33,8.33,900000.0,5.9,5.9071,5.8648,5.8648,900000.0
2005-02-02 10:30:00,8.33,8.35,8.3,8.35,974000.0,5.8648,5.8789,5.8437,5.8789,974000.0
2005-02-02 11:00:00,8.35,8.39,8.34,8.35,615200.0,5.8789,5.9071,5.8719,5.8789,615200.0
2005-02-02 11:30:00,8.35,8.38,8.33,8.36,639200.0,5.8789,5.9,5.8648,5.886,639200.0
2005-02-02 12:00:00,8.36,8.37,8.3,8.3,417200.0,5.886,5.893,5.8437,5.8437,417200.0
2005-02-02 12:30:00,8.3,8.33,8.29,8.33,391200.0,5.8437,5.8648,5.8367,5.8648,391200.0
2005-02-02 13:00:00,8.33,8.34,8.32,8.34,486000.0,5.8648,5.8719,5.8578,5.8719,486000.0
2005-02-02 13:30:00,8.34,8.34,8.22,8.25,1333600.0,5.8719,5.8719,5.7874,5.8085,1333600.0
2005-02-02 14:00:00,8.25,8.31,8.24,8.31,1191200.0,5.8085,5.8507,5.8015,5.8507,1191200.0
2005-02-02 14:30:00,8.31,8.31,8.19,8.21,1416800.0,5.8507,5.8507,5.7663,5.7803,1416800.0
2005-02-02 15:00:00,8.21,8.21,8.13,8.19,1439600.0,5.7803,5.7803,5.724,5.7663,1439600.0
2005-02-02 15:30:00,8.19,8.22,8.15,8.18,2732000.0,5.7663,5.7874,5.7381,5.7592,2732000.0
2005-02-03 09:30:00,8.21,8.23,8.1,8.14,1870400.0,5.7803,5.7944,5.7029,5.7311,1870400.0
2005-02-03 10:00:00,8.14,8.17,8.1,8.11,1362000.0,5.7311,5.7522,5.7029,5.7099,1362000.0
2005-02-03 10:30:00,8.1,8.1,8.01,8.05,2346000.0,5.7029,5.7029,5.6395,5.6677,2346000.0
2005-02-03 11:00:00,8.05,8.09,8.05,8.07,1268800.0,5.6677,5.6959,5.6677,5.6818,1268800.0
2005-02-03 11:30:00,8.07,8.13,8.07,8.13,1217200.0,5.6818,5.724,5.6818,5.724,1217200.0
2005-02-03 12:00:00,8.13,8.14,8.11,8.14,554800.0,5.724,5.7311,5.7099,5.7311,554800.0
2005-02-03 12:30:00,8.14,8.14,8.1,8.1,754000.0,5.7311,5.7311,5.7029,5.7029,754000.0
2005-02-03 13:00:00,8.1,8.11,8.09,8.1,396000.0,5.7029,5.7099,5.6959,5.7029,396000.0
2005-02-03 13:30:00,8.1,8.12,8.09,8.12,777200.0,5.7029,5.717,5.6959,5.717,777200.0
2005-02-03 14:00:00,8.12,8.13,8.11,8.11,324000.0,5.717,5.724,5.7099,5.7099,324000.0
2005-02-03 14:30:00,8.11,8.12,8.07,8.09,1179600.0,5.7099,5.717,5.6818,5.6959,1179600.0
2005-02-03 15:00:00,8.08,8.1,8.07,8.08,538400.0,5.6888,5.7029,5.6818,5.6888,538400.0
2005-02-03 15:30:00,8.08,8.11,8.05,8.07,2391600.0,5.6888,5.7099,5.6677,5.6818,2391600.0
2005-02-04 09:30:00,8.09,8.14,8.07,8.12,1504800.0,5.6959,5.7311,5.6818,5.717,1504800.0
2005-02-04 10:00:00,8.12,8.18,8.11,8.17,2610000.0,5.717,5.7592,5.7099,5.7522,2610000.0
2005-02-04 10:30:00,8.17,8.2,8.16,8.17,1429600.0,5.7522,5.7733,5.7451,5.7522,1429600.0
2005-02-04 11:00:00,8.17,8.21,8.17,8.2,1212000.0,5.7522,5.7803,5.7522,5.7733,1212000.0
2005-02-04 11:30:00,8.2,8.21,8.16,8.19,681600.0,5.7733,5.7803,5.7451,5.7663,681600.0
2005-02-04 12:00:00,8.19,8.27,8.18,8.26,1124000.0,5.7663,5.8226,5.7592,5.8155,1124000.0
2005-02-04 12:30:00,8.26,8.26,8.24,8.24,480400.0,5.8155,5.8155,5.8015,5.8015,480400.0
2005-02-04 13:00:00,8.24,8.25,8.22,8.23,563200.0,5.8015,5.8085,5.7874,5.7944,563200.0
2005-02-04 13:30:00,8.23,8.24,8.2,8.24,789600.0,5.7944,5.8015,5.7733,5.8015,789600.0
2005-02-04 14:00:00,8.24,8.26,8.21,8.24,848400.0,5.8015,5.8155,5.7803,5.8015,848400.0
2005-02-04 14:30:00,8.24,8.31,8.23,8.3,1486400.0,5.8015,5.8507,5.7944,5.8437,1486400.0
2005-02-04 15:00:00,8.3,8.31,8.26,8.31,1201200.0,5.8437,5.8507,5.8155,5.8507,1201200.0
2005-02-04 15:30:00,8.31,8.34,8.29,8.31,2146000.0,5.8507,5.8719,5.8367,5.8507,2146000.0
2005-02-07 09:30:00,8.37,8.38,8.21,8.22,1131200.0,5.893,5.9,5.7803,5.7874,1131200.0
2005-02-07 10:00:00,8.22,8.25,8.21,8.24,893600.0,5.7874,5.8085,5.7803,5.8015,893600.0
2005-02-07 10:30:00,8.24,8.24,8.19,8.22,702800.0,5.8015,5.8015,5.7663,5.7874,702800.0
2005-02-07 11:00:00,8.23,8.24,8.2,8.2,775200.0,5.7944,5.8015,5.7733,5.7733,775200.0
2005-02-07 11:30:00,8.2,8.2,8.16,8.17,505200.0,5.7733,5.7733,5.7451,5.7522,505200.0
2005-02-07 12:00:00,8.17,8.24,8.15,8.24,704000.0,5.7522,5.8015,5.7381,5.8015,704000.0
2005-02-07 12:30:00,8.24,8.26,8.21,8.24,585200.0,5.8015,5.8155,5.7803,5.8015,585200.0
2005-02-07 13:00:00,8.25,8.25,8.19,8.19,575200.0,5.8085,5.8085,5.7663,5.7663,575200.0
2005-02-07 13:30:00,8.19,8.19,8.13,8.13,3855600.0,5.7663,5.7663,5.724,5.724,3855600.0
2005-02-07 14:00:00,8.13,8.15,8.13,8.15,743200.0,5.724,5.7381,5.724,5.7381,743200.0
2005-02-07 14:30:00,8.15,8.17,8.13,8.14,1106800.0,5.7381,5.7522,5.724,5.7311,1106800.0
2005-02-07 15:00:00,8.14,8.18,8.13,8.16,1761600.0,5.7311,5.7592,5.724,5.7451,1761600.0
2005-02-07 15:30:00,8.16,8.17,8.12,8.14,2212400.0,5.7451,5.7522,5.717,5.7311,2212400.0
2005-02-08 09:30:00,8.16,8.17,7.98,8.05,2240800.0,5.7451,5.7522,5.6184,5.6677,2240800.0
2005-02-08 10:00:00,8.06,8.09,8.03,8.07,1078800.0,5.6747,5.6959,5.6536,5.6818,1078800.0
2005-02-08 10:30:00,8.07,8.12,8.06,8.06,840000.0,5.6818,5.717,5.6747,5.6747,840000.0
2005-02-08 11:00:00,8.07,8.1,8.06,8.09,441200.0,5.6818,5.7029,5.6747,5.6959,441200.0
2005-02-08 11:30:00,8.09,8.1,8.07,8.09,1422400.0,5.6959,5.7029,5.6818,5.6959,1422400.0
2005-02-08 12:00:00,8.09,8.1,8.03,8.05,1551600.0,5.6959,5.7029,5.6536,5.6677,1551600.0
2005-02-08 12:30:00,8.05,8.05,8.02,8.03,1447200.0,5.6677,5.6677,5.6466,5.6536,1447200.0
2005-02-08 13:00:00,8.02,8.06,7.99,8.04,1026000.0,5.6466,5.6747,5.6254,5.6607,1026000.0
2005-02-08 13:30:00,8.04,8.08,8.04,8.06,943200.0,5.6607,5.6888,5.6607,5.6747,943200.0
2005-02-08 14:00:00,8.06,8.08,8.05,8.05,939200.0,5.6747,5.6888,5.6677,5.6677,939200.0
2005-02-08 14:30:00,8.05,8.06,8.03,8.05,780400.0,5.6677,5.6747,5.6536,5.6677,780400.0
2005-02-08 15:00:00,8.05,8.06,8.03,8.04,1106000.0,5.6677,5.6747,5.6536,5.6607,1106000.0
2005-02-08 15:30:00,8.04,8.05,8.01,8.05,2824400.0,5.6607,5.6677,5.6395,5.6677,2824400.0
2005-02-09 09:30:00,8.13,8.15,8.0,8.0,2130400.0,5.724,5.7381,5.6325,5.6325,2130400.0
2005-02-09 10:00:00,8.0,8.02,7.88,7.91,3186800.0,5.6325,5.6466,5.548,5.5691,3186800.0
2005-02-09 10:30:00,7.92,7.92,7.77,7.9,2590800.0,5.5762,5.5762,5.4706,5.5621,2590800.0
2005-02-09 11:00:00,7.9,7.94,7.88,7.94,1610000.0,5.5621,5.5902,5.548,5.5902,1610000.0
2005-02-09 11:30:00,7.93,7.93,7.87,7.88,1454400.0,5.5832,5.5832,5.541,5.548,1454400.0
2005-02-09 12:00:00,7.88,7.9,7.88,7.89,500400.0,5.548,5.5621,5.548,5.555,500400.0
2005-02-09 12:30:00,7.89,7.95,7.89,7.93,904000.0,5.555,5.5973,5.555,5.5832,904000.0
2005-02-09 13:00:00,7.92,7.96,7.92,7.95,808000.0,5.5762,5.6043,5.5762,5.5973,808000.0
2005-02-09 13:30:00,7.95,7.97,7.92,7.93,885600.0,5.5973,5.6114,5.5762,5.5832,885600.0
2005-02-09 14:00:00,7.93,7.93,7.86,7.93,1716000.0,5.5832,5.5832,5.5339,5.5832,1716000.0
2005-02-09 14:30:00,7.93,7.93,7.89,7.89,1454400.0,5.5832,5.5832,5.555,5.555,1454400.0
2005-02-09 15:00:00,7.89,7.9,7.87,7.89,1224000.0,5.555,5.5621,5.541,5.555,1224000.0
2005-02-09 15:30:00,7.89,8.05,7.82,7.83,1911600.0,5.555,5.6677,5.5058,5.5128,1911600.0
2005-02-10 09:30:00,7.89,7.9,7.7,7.73,1363600.0,5.555,5.5621,5.4213,5.4424,1363600.0
2005-02-10 10:00:00,7.73,7.77,7.7,7.72,1351600.0,5.4424,5.4706,5.4213,5.4354,1351600.0
2005-02-10 10:30:00,7.72,7.84,7.6,7.62,1887200.0,5.4354,5.5198,5.3509,5.3649,1887200.0
2005-02-10 11:00:00,7.62,7.68,7.61,7.65,2290800.0,5.3649,5.4072,5.3579,5.3861,2290800.0
2005-02-10 11:30:00,7.65,7.9,7.63,7.68,2454400.0,5.3861,5.5621,5.372,5.4072,2454400.0
2005-02-10 12:00:00,7.68,7.73,7.67,7.7,1871200.0,5.4072,5.4424,5.4001,5.4213,1871200.0
2005-02-10 12:30:00,7.7,7.73,7.69,7.71,531200.0,5.4213,5.4424,5.4142,5.4283,531200.0
2005-02-10 13:00:00,7.71,7.73,7.67,7.73,995600.0,5.4283,5.4424,5.4001,5.4424,995600.0
2005-02-10 13:30:00,7.73,7.75,7.69,7.72,1318800.0,5.4424,5.4565,5.4142,5.4354,1318800.0
2005-02-10 14:00:00,7.72,7.72,7.7,7.71,1540400.0,5.4354,5.4354,5.4213,5.4283,1540400.0
2005-02-10 14:30:00,7.7,7.72,7.62,7.71,2142400.0,5.4213,5.4354,5.3649,5.4283,2142400.0
2005-02-10 15:00:00,7.71,7.78,7.68,7.75,1566000.0,5.4283,5.4776,5.4072,5.4565,1566000.0
2005-02-10 15:30:00,7.75,7.83,7.74,7.76,2990800.0,5.4565,5.5128,5.4494,5.4635,2990800.0
2005-02-11 09:30:00,7.8,7.81,7.62,7.7,1857200.0,5.4917,5.4987,5.3649,5.4213,1857200.0
2005-02-11 10:00:00,7.7,7.83,7.7,7.82,2043200.0,5.4213,5.5128,5.4213,5.5058,2043200.0
2005-02-11 10:30:00,7.82,7.97,7.81,7.94,2782800.0,5.5058,5.6114,5.4987,5.5902,2782800.0
2005-02-11 11:00:00,7.95,8.16,7.95,8.15,2583600.0,5.5973,5.7451,5.5973,5.7381,2583600.0
2005-02-11 11:30:00,8.15,8.19,8.1,8.12,3373600.0,5.7381,5.7663,5.7029,5.717,3373600.0
2005-02-11 12:00:00,8.12,8.19,8.08,8.15,1027200.0,5.717,5.7663,5.6888,5.7381,1027200.0
2005-02-11 12:30:00,8.15,8.21,8.12,8.2,995200.0,5.7381,5.7803,5.717,5.7733,995200.0
2005-02-11 13:00:00,8.2,8.21,8.17,8.19,1000000.0,5.7733,5.7803,5.7522,5.7663,1000000.0
2005-02-11 13:30:00,8.19,8.28,8.18,8.27,1553200.0,5.7663,5.8296,5.7592,5.8226,1553200.0
2005-02-11 14:00:00,8.26,8.27,8.19,8.22,1040800.0,5.8155,5.8226,5.7663,5.7874,1040800.0
2005-02-11 14:30:00,8.22,8.23,8.2,8.23,1249200.0,5.7874,5.7944,5.7733,5.7944,1249200.0
2005-02-11 15:00:00,8.22,8.23,8.19,8.2,1350800.0,5.7874,5.7944,5.7663,5.7733,1350800.0
2005-02-11 15:30:00,8.2,8.21,8.15,8.2,2981200.0,5.7733,5.7803,5.7381,5.7733,2981200.0
2005-02-14 09:30:00,8.11,8.2,8.11,8.15,1691200.0,5.7099,5.7733,5.7099,5.7381,1691200.0
2005-02-14 10:00:00,8.15,8.2,8.12,8.19,814000.0,5.7381,5.7733,5.717,5.7663,814000.0
2005-02-14 10:30:00,8.19,8.28,8.17,8.17,1161200.0,5.7663,5.8296,5.7522,5.7522,1161200.0
2005-02-14 11:00:00,8.17,8.26,8.17,8.23,822000.0,5.7522,5.8155,5.7522,5.7944,822000.0
2005-02-14 11:30:00,8.23,8.24,8.19,8.24,505200.0,5.7944,5.8015,5.7663,5.8015,505200.0
2005-02-14 12:00:00,8.24,8.25,8.2,8.22,561200.0,5.8015,5.8085,5.7733,5.7874,561200.0
2005-02-14 12:30:00,8.22,8.24,8.21,8.22,378800.0,5.7874,5.8015,5.7803,5.7874,378800.0
2005-02-14 13:00:00,8.23,8.24,8.22,8.22,310000.0,5.7944,5.8015,5.7874,5.7874,310000.0
2005-02-14 13:30:00,8.22,8.28,8.22,8.27,570400.0,5.7874,5.8296,5.7874,5.8226,570400.0
2005-02-14 14:00:00,8.26,8.26,8.22,8.24,545200.0,5.8155,5.8155,5.7874,5.8015,545200.0
2005-02-14 14:30:00,8.24,8.26,8.22,8.26,444400.0,5.8015,5.8155,5.7874,5.8155,444400.0
2005-02-14 15:00:00,8.26,8.27,8.23,8.24,2162400.0,5.8155,5.8226,5.7944,5.8015,2162400.0
2005-02-14 15:30:00,8.24,8.27,8.22,8.25,1367600.0,5.8015,5.8226,5.7874,5.8085,1367600.0
2005-02-15 09:30:00,8.25,8.34,8.22,8.34,1501600.0,5.8085,5.8719,5.7874,5.8719,1501600.0
2005-02-15 10:00:00,8.34,8.43,8.31,8.43,2160000.0,5.8719,5.9352,5.8507,5.9352,2160000.0
2005-02-15 10:30:00,8.43,8.47,8.37,8.41,2284400.0,5.9352,5.9634,5.893,5.9212,2284400.0
2005-02-15 11:00:00,8.41,8.42,8.35,8.37,990800.0,5.9212,5.9282,5.8789,5.893,990800.0
2005-02-15 11:30:00,8.37,8.38,8.31,8.37,1345200.0,5.893,5.9,5.8507,5.893,1345200.0
2005-02-15 12:00:00,8.37,8.39,8.35,8.36,264000.0,5.893,5.9071,5.8789,5.886,264000.0
2005-02-15 12:30:00,8.36,8.38,8.35,8.35,458800.0,5.886,5.9,5.8789,5.8789,458800.0
2005-02-15 13:00:00,8.36,8.37,8.3,8.3,544000.0,5.886,5.893,5.8437,5.8437,544000.0
2005-02-15 13:30:00,8.3,8.35,8.23,8.28,1133200.0,5.8437,5.8789,5.7944,5.8296,1133200.0
2005-02-15 14:00:00,8.28,8.32,8.25,8.31,1256400.0,5.8296,5.8578,5.8085,5.8507,1256400.0
2005-02-15 14:30:00,8.31,8.32,8.29,8.31,338800.0,5.8507,5.8578,5.8367,5.8507,338800.0
2005-02-15 15:00:00,8.31,8.33,8.29,8.3,428400.0,5.8507,5.8648,5.8367,5.8437,428400.0
2005-02-15 15:30:00,8.3,8.33,8.25,8.25,1582000.0,5.8437,5.8648,5.8085,5.8085,1582000.0
2005-02-16 09:30:00,8.31,8.37,8.27,8.36,1239600.0,5.8507,5.893,5.8226,5.886,1239600.0
2005-02-16 10:00:00,8.36,8.42,8.35,8.36,1724800.0,5.886,5.9282,5.8789,5.886,1724800.0
2005-02-16 10:30:00,8.36,8.38,8.34,8.38,1126800.0,5.886,5.9,5.8719,5.9,1126800.0
2005-02-16 11:00:00,8.38,8.4,8.37,8.38,1247600.0,5.9,5.9141,5.893,5.9,1247600.0
2005-02-16 11:30:00,8.38,8.41,8.37,8.39,856000.0,5.9,5.9212,5.893,5.9071,856000.0
2005-02-16 12:00:00,8.39,8.4,8.37,8.38,634400.0,5.9071,5.9141,5.893,5.9,634400.0
2005-02-16 12:30:00,8.38,8.39,8.37,8.38,709600.0,5.9,5.9071,5.893,5.9,709600.0
2005-02-16 13:00:00,8.38,8.42,8.37,8.4,708800.0,5.9,5.9282,5.893,5.9141,708800.0
2005-02-16 13:30:00,8.4,8.4,8.36,8.39,392400.0,5.9141,5.9141,5.886,5.9071,392400.0
2005-02-16 14:00:00,8.39,8.41,8.38,8.4,352800.0,5.9071,5.9212,5.9,5.9141,352800.0
2005-02-16 14:30:00,8.4,8.42,8.33,8.42,841600.0,5.9141,5.9282,5.8648,5.9282,841600.0
2005-02-16 15:00:00,8.42,8.44,8.38,8.43,1370800.0,5.9282,5.9423,5.9,5.9352,1370800.0
2005-02-16 15:30:00,8.43,8.44,8.38,8.38,1716000.0,5.9352,5.9423,5.9,5.9,1716000.0
2005-02-17 09:30:00,8.44,8.51,8.35,8.5,1973600.0,5.9423,5.9916,5.8789,5.9845,1973600.0
2005-02-17 10:00:00,8.5,8.52,8.45,8.47,1381200.0,5.9845,5.9986,5.9493,5.9634,1381200.0
2005-02-17 10:30:00,8.47,8.5,8.4,8.5,1685200.0,5.9634,5.9845,5.9141,5.9845,1685200.0
2005-02-17 11:00:00,8.5,8.5,8.42,8.49,1702000.0,5.9845,5.9845,5.9282,5.9775,1702000.0
2005-02-17 11:30:00,8.49,8.52,8.47,8.5,578400.0,5.9775,5.9986,5.9634,5.9845,578400.0
2005-02-17 12:00:00,8.5,8.52,8.49,8.5,477200.0,5.9845,5.9986,5.9775,5.9845,477200.0
2005-02-17 12:30:00,8.5,8.52,8.5,8.52,670400.0,5.9845,5.9986,5.9845,5.9986,670400.0
2005-02-17 13:00:00,8.51,8.53,8.49,8.5,624800.0,5.9916,6.0056,5.9775,5.9845,624800.0
2005-02-17 13:30:00,8.5,8.52,8.49,8.52,563200.0,5.9845,5.9986,5.9775,5.9986,563200.0
2005-02-17 14:00:00,8.51,8.52,8.47,8.49,798400.0,5.9916,5.9986,5.9634,5.9775,798400.0
2005-02-17 14:30:00,8.5,8.5,8.42,8.44,1598000.0,5.9845,5.9845,5.9282,5.9423,1598000.0
2005-02-17 15:00:00,8.44,8.5,8.41,8.45,1294400.0,5.9423,5.9845,5.9212,5.9493,1294400.0
2005-02-17 15:30:00,8.45,8.48,8.43,8.43,1340800.0,5.9493,5.9704,5.9352,5.9352,1340800.0
2005-02-18 09:30:00,8.43,8.49,8.4,8.41,2236000.0,5.9352,5.9775,5.9141,5.9212,2236000.0
2005-02-18 10:00:00,8.42,8.47,8.42,8.44,848800.0,5.9282,5.9634,5.9282,5.9423,848800.0
2005-02-18 10:30:00,8.44,8.44,8.37,8.43,932400.0,5.9423,5.9423,5.893,5.9352,932400.0
2005-02-18 11:00:00,8.42,8.44,8.4,8.4,559600.0,5.9282,5.9423,5.9141,5.9141,559600.0
2005-02-18 11:30:00,8.4,8.4,8.24,8.32,2770400.0,5.9141,5.9141,5.8015,5.8578,2770400.0
2005-02-18 12:00:00,8.32,8.33,8.29,8.32,637200.0,5.8578,5.8648,5.8367,5.8578,637200.0
2005-02-18 12:30:00,8.32,8.36,8.31,8.35,548400.0,5.8578,5.886,5.8507,5.8789,548400.0
2005-02-18 13:00:00,8.35,8.37,8.31,8.35,733200.0,5.8789,5.893,5.8507,5.8789,733200.0
2005-02-18 13:30:00,8.35,8.4,8.35,8.4,683200.0,5.8789,5.9141,5.8789,5.9141,683200.0
2005-02-18 14:00:00,8.4,8.42,8.38,8.4,572800.0,5.9141,5.9282,5.9,5.9141,572800.0
2005-02-18 14:30:00,8.4,8.42,8.4,8.4,578400.0,5.9141,5.9282,5.9141,5.9141,578400.0
2005-02-18 15:00:00,8.4,8.42,8.38,8.4,445200.0,5.9141,5.9282,5.9,5.9141,445200.0
2005-02-18 15:30:00,8.4,8.41,8.37,8.38,1448400.0,5.9141,5.9212,5.893,5.9,1448400.0
2005-02-22 09:30:00,8.26,8.31,8.2,8.24,1942800.0,5.8155,5.8507,5.7733,5.8015,1942800.0
2005-02-22 10:00:00,8.26,8.32,8.23,8.31,1897600.0,5.8155,5.8578,5.7944,5.8507,1897600.0
2005-02-22 10:30:00,8.31,8.38,8.31,8.32,808000.0,5.8507,5.9,5.8507,5.8578,808000.0
2005-02-22 11:00:00,8.31,8.33,8.29,8.3,1279200.0,5.8507,5.8648,5.8367,5.8437,1279200.0
2005-02-22 11:30:00,8.31,8.32,8.3,8.31,805200.0,5.8507,5.8578,5.8437,5.8507,805200.0
2005-02-22 12:00:00,8.31,8.33,8.28,8.3,1057200.0,5.8507,5.8648,5.8296,5.8437,1057200.0
2005-02-22 12:30:00,8.3,8.32,8.27,8.3,1172000.0,5.8437,5.8578,5.8226,5.8437,1172000.0
2005-02-22 13:00:00,8.3,8.32,8.29,8.3,828400.0,5.8437,5.8578,5.8367,5.8437,828400.0
2005-02-22 13:30:00,8.31,8.32,8.29,8.31,926800.0,5.8507,5.8578,5.8367,5.8507,926800.0
2005-02-22 14:00:00,8.31,8.32,8.27,8.28,1202800.0,5.8507,5.8578,5.8226,5.8296,1202800.0
2005-02-22 14:30:00,8.28,8.31,8.27,8.29,776400.0,5.8296,5.8507,5.8226,5.8367,776400.0
2005-02-22 15:00:00,8.29,8.3,8.25,8.28,1962800.0,5.8367,5.8437,5.8085,5.8296,1962800.0
2005-02-22 15:30:00,8.29,8.31,8.27,8.29,2432000.0,5.8367,5.8507,5.8226,5.8367,2432000.0
2005-02-23 09:30:00,8.36,8.42,8.35,8.38,1167200.0,5.886,5.9282,5.8789,5.9,1167200.0
2005-02-23 10:00:00,8.38,8.4,8.32,8.39,1188400.0,5.9,5.9141,5.8578,5.9071,1188400.0
2005-02-23 10:30:00,8.39,8.44,8.35,8.37,1537200.0,5.9071,5.9423,5.8789,5.893,1537200.0
2005-02-23 11:00:00,8.37,8.47,8.36,8.44,1068400.0,5.893,5.9634,5.886,5.9423,1068400.0
2005-02-23 11:30:00,8.44,8.5,8.43,8.44,1043200.0,5.9423,5.9845,5.9352,5.9423,1043200.0
2005-02-23 12:00:00,8.44,8.46,8.41,8.42,462800.0,5.9423,5.9564,5.9212,5.9282,462800.0
2005-02-23 12:30:00,8.42,8.45,8.39,8.44,772800.0,5.9282,5.9493,5.9071,5.9423,772800.0
2005-02-23 13:00:00,8.44,8.49,8.42,8.46,1107600.0,5.9423,5.9775,5.9282,5.9564,1107600.0
2005-02-23 13:30:00,8.46,8.47,8.4,8.43,812000.0,5.9564,5.9634,5.9141,5.9352,812000.0
2005-02-23 14:00:00,8.44,8.47,8.4,8.44,998000.0,5.9423,5.9634,5.9141,5.9423,998000.0
2005-02-23 14:30:00,8.44,8.47,8.41,8.47,1097200.0,5.9423,5.9634,5.9212,5.9634,1097200.0
2005-02-23 15:00:00,8.47,8.51,8.44,8.51,1524000.0,5.9634,5.9916,5.9423,5.9916,1524000.0
2005-02-23 15:30:00,8.51,8.51,8.46,8.49,1670800.0,5.9916,5.9916,5.9564,5.9775,1670800.0
2005-02-24 09:30:00,8.51,8.55,8.46,8.48,2053200.0,5.9916,6.0197,5.9564,5.9704,2053200.0
2005-02-24 10:00:00,8.48,8.6,8.46,8.59,1466800.0,5.9704,6.0549,5.9564,6.0479,1466800.0
2005-02-24 10:30:00,8.59,8.67,8.58,8.6,2262000.0,6.0479,6.1042,6.0408,6.0549,2262000.0
2005-02-24 11:00:00,8.6,8.67,8.59,8.63,1636400.0,6.0549,6.1042,6.0479,6.076,1636400.0
2005-02-24 11:30:00,8.63,8.63,8.59,8.59,1104800.0,6.076,6.076,6.0479,6.0479,1104800.0
2005-02-24 12:00:00,8.59,8.62,8.59,8.61,553600.0,6.0479,6.069,6.0479,6.062,553600.0
2005-02-24 12:30:00,8.61,8.63,8.59,8.61,1587600.0,6.062,6.076,6.0479,6.062,1587600.0
2005-02-24 13:00:00,8.61,8.62,8.6,8.61,807600.0,6.062,6.069,6.0549,6.062,807600.0
2005-02-24 13:30:00,8.61,8.66,8.59,8.65,1287200.0,6.062,6.0972,6.0479,6.0901,1287200.0
2005-02-24 14:00:00,8.65,8.79,8.65,8.76,2544400.0,6.0901,6.1887,6.0901,6.1676,2544400.0
2005-02-24 14:30:00,8.76,8.77,8.68,8.71,1926000.0,6.1676,6.1746,6.1113,6.1324,1926000.0
2005-02-24 15:00:00,8.71,8.76,8.71,8.72,1326000.0,6.1324,6.1676,6.1324,6.1394,1326000.0
2005-02-24 15:30:00,8.72,8.76,8.72,8.75,3175600.0,6.1394,6.1676,6.1394,6.1605,3175600.0
2005-02-25 09:30:00,8.72,8.74,8.63,8.67,3479200.0,6.1394,6.1535,6.076,6.1042,3479200.0
2005-02-25 10:00:00,8.67,8.79,8.65,8.74,1871200.0,6.1042,6.1887,6.0901,6.1535,1871200.0
2005-02-25 10:30:00,8.74,8.75,8.71,8.75,1069600.0,6.1535,6.1605,6.1324,6.1605,1069600.0
2005-02-25 11:00:00,8.75,8.79,8.74,8.78,1430400.0,6.1605,6.1887,6.1535,6.1817,1430400.0
2005-02-25 11:30:00,8.78,8.83,8.77,8.81,1820800.0,6.1817,6.2169,6.1746,6.2028,1820800.0
2005-02-25 12:00:00,8.81,8.83,8.8,8.83,965200.0,6.2028,6.2169,6.1957,6.2169,965200.0
2005-02-25 12:30:00,8.83,8.84,8.81,8.82,908800.0,6.2169,6.2239,6.2028,6.2098,908800.0
2005-02-25 13:00:00,8.83,8.85,8.59,8.84,1135600.0,6.2169,6.2309,6.0479,6.2239,1135600.0
2005-02-25 13:30:00,8.84,8.84,8.81,8.81,869200.0,6.2239,6.2239,6.2028,6.2028,869200.0
2005-02-25 14:00:00,8.82,8.86,8.81,8.85,1219600.0,6.2098,6.238,6.2028,6.2309,1219600.0
2005-02-25 14:30:00,8.84,8.87,8.83,8.86,1391200.0,6.2239,6.245,6.2169,6.238,1391200.0
2005-02-25 15:00:00,8.86,8.87,8.84,8.85,954000.0,6.238,6.245,6.2239,6.2309,954000.0
2005-02-25 15:30:00,8.85,8.89,8.85,8.88,3528000.0,6.2309,6.2591,6.2309,6.2521,3528000.0
2005-02-28 09:30:00,8.9,8.91,8.7,8.82,2480800.0,6.2661,6.2732,6.1253,6.2098,2480800.0
2005-02-28 10:00:00,8.81,8.85,8.8,8.85,1925200.0,6.2028,6.2309,6.1957,6.2309,1925200.0
2005-02-28 10:30:00,8.84,8.91,8.81,8.84,2797200.0,6.2239,6.2732,6.2028,6.2239,2797200.0
2005-02-28 11:00:00,8.84,8.88,8.82,8.83,1291200.0,6.2239,6.2521,6.2098,6.2169,1291200.0
2005-02-28 11:30:00,8.83,8.88,8.81,8.82,968400.0,6.2169,6.2521,6.2028,6.2098,968400.0
2005-02-28 12:00:00,8.81,8.86,8.78,8.79,1429200.0,6.2028,6.238,6.1817,6.1887,1429200.0
2005-02-28 12:30:00,8.79,8.79,8.68,8.7,3047600.0,6.1887,6.1887,6.1113,6.1253,3047600.0
2005-02-28 13:00:00,8.7,8.72,8.7,8.7,580000.0,6.1253,6.1394,6.1253,6.1253,580000.0
2005-02-28 13:30:00,8.7,8.71,8.63,8.66,1976000.0,6.1253,6.1324,6.076,6.0972,1976000.0
2005-02-28 14:00:00,8.66,8.8,8.65,8.67,2054400.0,6.0972,6.1957,6.0901,6.1042,2054400.0
2005-02-28 14:30:00,8.67,8.7,8.65,8.67,1229200.0,6.1042,6.1253,6.0901,6.1042,1229200.0
2005-02-28 15:00:00,8.67,8.67,8.63,8.64,1660400.0,6.1042,6.1042,6.076,6.0831,1660400.0
2005-02-28 15:30:00,8.64,8.69,8.6,8.63,3657600.0,6.0831,6.1183,6.0549,6.076,3657600.0
2005-03-01 09:30:00,8.68,8.75,8.64,8.71,1303600.0,6.1113,6.1605,6.0831,6.1324,1303600.0
2005-03-01 10:00:00,8.7,8.73,8.64,8.67,1005600.0,6.1253,6.1465,6.0831,6.1042,1005600.0
2005-03-01 10:30:00,8.66,8.71,8.64,8.65,436400.0,6.0972,6.1324,6.0831,6.0901,436400.0
2005-03-01 11:00:00,8.65,8.65,8.59,8.61,841200.0,6.0901,6.0901,6.0479,6.062,841200.0
2005-03-01 11:30:00,8.61,8.64,8.6,8.61,584000.0,6.062,6.0831,6.0549,6.062,584000.0
2005-03-01 12:00:00,8.61,8.63,8.58,8.6,465200.0,6.062,6.076,6.0408,6.0549,465200.0
2005-03-01 12:30:00,8.6,8.6,8.54,8.56,838000.0,6.0549,6.0549,6.0127,6.0268,838000.0
2005-03-01 13:00:00,8.56,8.59,8.55,8.56,539600.0,6.0268,6.0479,6.0197,6.0268,539600.0
2005-03-01 13:30:00,8.57,8.61,8.56,8.57,802800.0,6.0338,6.062,6.0268,6.0338,802800.0
2005-03-01 14:00:00,8.57,8.59,8.55,8.56,710000.0,6.0338,6.0479,6.0197,6.0268,710000.0
2005-03-01 14:30:00,8.57,8.58,8.55,8.58,1033200.0,6.0338,6.0408,6.0197,6.0408,1033200.0
2005-03-01 15:00:00,8.58,8.6,8.57,8.6,885200.0,6.0408,6.0549,6.0338,6.0549,885200.0
2005-03-01 15:30:00,8.6,8.61,8.56,8.56,1838800.0,6.0549,6.062,6.0268,6.0268,1838800.0
2005-03-02 09:30:00,8.56,8.61,8.47,8.61,1833200.0,6.0268,6.062,5.9634,6.062,1833200.0
2005-03-02 10:00:00,8.61,8.92,8.61,8.83,3701600.0,6.062,6.2802,6.062,6.2169,3701600.0
2005-03-02 10:30:00,8.83,8.98,8.83,8.97,2626400.0,6.2169,6.3225,6.2169,6.3154,2626400.0
2005-03-02 11:00:00,8.98,9.06,8.9,9.01,3112800.0,6.3225,6.3788,6.2661,6.3436,3112800.0
2005-03-02 11:30:00,9.01,9.03,8.97,8.98,1818400.0,6.3436,6.3577,6.3154,6.3225,1818400.0
2005-03-02 12:00:00,8.98,9.0,8.95,8.95,1164400.0,6.3225,6.3366,6.3013,6.3013,1164400.0
2005-03-02 12:30:00,8.95,8.96,8.9,8.92,1187600.0,6.3013,6.3084,6.2661,6.2802,1187600.0
2005-03-02 13:00:00,8.92,8.98,8.92,8.97,1042800.0,6.2802,6.3225,6.2802,6.3154,1042800.0
2005-03-02 13:30:00,8.97,8.99,8.93,8.93,1228800.0,6.3154,6.3295,6.2873,6.2873,1228800.0
2005-03-02 14:00:00,8.93,8.97,8.91,8.93,842400.0,6.2873,6.3154,6.2732,6.2873,842400.0
2005-03-02 14:30:00,8.93,8.93,8.85,8.86,1302400.0,6.2873,6.2873,6.2309,6.238,1302400.0
2005-03-02 15:00:00,8.86,8.89,8.84,8.87,1029600.0,6.238,6.2591,6.2239,6.245,1029600.0
2005-03-02 15:30:00,8.87,8.88,8.79,8.8,2195600.0,6.245,6.2521,6.1887,6.1957,2195600.0
2005-03-03 09:30:00,8.84,8.9,8.79,8.81,1621200.0,6.2239,6.2661,6.1887,6.2028,1621200.0
2005-03-03 10:00:00,8.81,8.85,8.74,8.75,1022800.0,6.2028,6.2309,6.1535,6.1605,1022800.0
2005-03-03 10:30:00,8.75,8.9,8.73,8.9,1367200.0,6.1605,6.2661,6.1465,6.2661,1367200.0
2005-03-03 11:00:00,8.9,8.9,8.8,8.81,960400.0,6.2661,6.2661,6.1957,6.2028,960400.0
2005-03-03 11:30:00,8.81,8.87,8.75,8.76,1191200.0,6.2028,6.245,6.1605,6.1676,1191200.0
2005-03-03 12:00:00,8.76,8.77,8.64,8.65,1175200.0,6.1676,6.1746,6.0831,6.0901,1175200.0
2005-03-03 12:30:00,8.65,8.7,8.63,8.68,1119200.0,6.0901,6.1253,6.076,6.1113,1119200.0
2005-03-03 13:00:00,8.68,8.74,8.68,8.74,699600.0,6.1113,6.1535,6.1113,6.1535,699600.0
2005-03-03 13:30:00,8.74,8.74,8.7,8.73,614800.0,6.1535,6.1535,6.1253,6.1465,614800.0
2005-03-03 14:00:00,8.73,8.78,8.72,8.77,659600.0,6.1465,6.1817,6.1394,6.1746,659600.0
2005-03-03 14:30:00,8.78,8.81,8.76,8.79,790000.0,6.1817,6.2028,6.1676,6.1887,790000.0
2005-03-03 15:00:00,8.79,8.81,8.78,8.8,706800.0,6.1887,6.2028,6.1817,6.1957,706800.0
2005-03-03 15:30:00,8.8,8.83,8.76,8.77,1849600.0,6.1957,6.2169,6.1676,6.1746,1849600.0
2005-03-04 09:30:00,8.89,8.92,8.74,8.8,1928800.0,6.2591,6.2802,6.1535,6.1957,1928800.0
2005-03-04 10:00:00,8.8,8.82,8.75,8.77,1194000.0,6.1957,6.2098,6.1605,6.1746,1194000.0
2005-03-04 10:30:00,8.77,8.79,8.72,8.72,1204800.0,6.1746,6.1887,6.1394,6.1394,1204800.0
2005-03-04 11:00:00,8.72,8.74,8.67,8.74,1126800.0,6.1394,6.1535,6.1042,6.1535,1126800.0
2005-03-04 11:30:00,8.74,8.75,8.7,8.72,894000.0,6.1535,6.1605,6.1253,6.1394,894000.0
2005-03-04 12:00:00,8.72,8.75,8.71,8.72,552000.0,6.1394,6.1605,6.1324,6.1394,552000.0
2005-03-04 12:30:00,8.72,8.75,8.7,8.72,453600.0,6.1394,6.1605,6.1253,6.1394,453600.0
2005-03-04 13:00:00,8.72,8.77,8.72,8.74,521200.0,6.1394,6.1746,6.1394,6.1535,521200.0
2005-03-04 13:30:00,8.74,8.75,8.71,8.74,671200.0,6.1535,6.1605,6.1324,6.1535,671200.0
2005-03-04 14:00:00,8.74,8.78,8.74,8.75,488800.0,6.1535,6.1817,6.1535,6.1605,488800.0
2005-03-04 14:30:00,8.75,8.78,8.74,8.76,704000.0,6.1605,6.1817,6.1535,6.1676,704000.0
2005-03-04 15:00:00,8.76,8.78,8.74,8.76,684000.0,6.1676,6.1817,6.1535,6.1676,684000.0
2005-03-04 15:30:00,8.76,8.79,8.71,8.71,1505200.0,6.1676,6.1887,6.1324,6.1324,1505200.0
2005-03-07 09:30:00,8.76,8.88,8.72,8.88,1214400.0,6.1676,6.2521,6.1394,6.2521,1214400.0
2005-03-07 10:00:00,8.88,8.94,8.86,8.88,1234400.0,6.2521,6.2943,6.238,6.2521,1234400.0
2005-03-07 10:30:00,8.88,8.89,8.78,8.8,742000.0,6.2521,6.2591,6.1817,6.1957,742000.0
2005-03-07 11:00:00,8.79,8.82,8.77,8.81,508000.0,6.1887,6.2098,6.1746,6.2028,508000.0
2005-03-07 11:30:00,8.8,8.8,8.75,8.76,522400.0,6.1957,6.1957,6.1605,6.1676,522400.0
2005-03-07 12:00:00,8.76,8.81,8.76,8.78,428400.0,6.1676,6.2028,6.1676,6.1817,428400.0
2005-03-07 12:30:00,8.78,8.79,8.74,8.75,412000.0,6.1817,6.1887,6.1535,6.1605,412000.0
2005-03-07 13:00:00,8.75,8.77,8.73,8.77,596000.0,6.1605,6.1746,6.1465,6.1746,596000.0
2005-03-07 13:30:00,8.76,8.78,8.72,8.74,652800.0,6.1676,6.1817,6.1394,6.1535,652800.0
2005-03-07 14:00:00,8.75,8.79,8.72,8.74,644800.0,6.1605,6.1887,6.1394,6.1535,644800.0
2005-03-07 14:30:00,8.73,8.75,8.72,8.75,557200.0,6.1465,6.1605,6.1394,6.1605,557200.0
2005-03-07 15:00:00,8.74,8.77,8.74,8.75,489600.0,6.1535,6.1746,6.1535,6.1605,489600.0
2005-03-07 15:30:00,8.75,8.78,8.74,8.77,857200.0,6.1605,6.1817,6.1535,6.1746,857200.0
2005-03-08 09:30:00,8.8,8.81,8.74,8.76,914000.0,6.1957,6.2028,6.1535,6.1676,914000.0
2005-03-08 10:00:00,8.76,8.79,8.72,8.74,840800.0,6.1676,6.1887,6.1394,6.1535,840800.0
2005-03-08 10:30:00,8.74,8.78,8.73,8.76,439200.0,6.1535,6.1817,6.1465,6.1676,439200.0
2005-03-08 11:00:00,8.76,8.81,8.75,8.8,654400.0,6.1676,6.2028,6.1605,6.1957,654400.0
2005-03-08 11:30:00,8.8,9.02,8.8,8.9,4553200.0,6.1957,6.3506,6.1957,6.2661,4553200.0
2005-03-08 12:00:00,8.9,8.94,8.9,8.94,900000.0,6.2661,6.2943,6.2661,6.2943,900000.0
2005-03-08 12:30:00,8.94,8.95,8.92,8.93,609200.0,6.2943,6.3013,6.2802,6.2873,609200.0
2005-03-08 13:00:00,8.92,8.98,8.92,8.96,1285200.0,6.2802,6.3225,6.2802,6.3084,1285200.0
2005-03-08 13:30:00,8.96,8.96,8.85,8.87,1167200.0,6.3084,6.3084,6.2309,6.245,1167200.0
2005-03-08 14:00:00,8.87,8.9,8.86,8.88,328000.0,6.245,6.2661,6.238,6.2521,328000.0
2005-03-08 14:30:00,8.88,8.88,8.84,8.86,609200.0,6.2521,6.2521,6.2239,6.238,609200.0
2005-03-08 15:00:00,8.86,8.88,8.83,8.83,641200.0,6.238,6.2521,6.2169,6.2169,641200.0
2005-03-08 15:30:00,8.83,8.84,8.78,8.79,1238000.0,6.2169,6.2239,6.1817,6.1887,1238000.0
2005-03-09 09:30:00,8.8,8.87,8.74,8.75,1285600.0,6.1957,6.245,6.1535,6.1605,1285600.0
2005-03-09 10:00:00,8.76,8.8,8.75,8.77,851600.0,6.1676,6.1957,6.1605,6.1746,851600.0
2005-03-09 10:30:00,8.76,8.8,8.74,8.77,955200.0,6.1676,6.1957,6.1535,6.1746,955200.0
2005-03-09 11:00:00,8.76,8.77,8.74,8.75,699200.0,6.1676,6.1746,6.1535,6.1605,699200.0
2005-03-09 11:30:00,8.76,8.8,8.76,8.79,435200.0,6.1676,6.1957,6.1676,6.1887,435200.0
2005-03-09 12:00:00,8.79,8.79,8.74,8.76,549600.0,6.1887,6.1887,6.1535,6.1676,549600.0
2005-03-09 12:30:00,8.76,8.77,8.72,8.73,383200.0,6.1676,6.1746,6.1394,6.1465,383200.0
2005-03-09 13:00:00,8.73,8.74,8.71,8.74,794800.0,6.1465,6.1535,6.1324,6.1535,794800.0
2005-03-09 13:30:00,8.74,8.77,8.73,8.75,857600.0,6.1535,6.1746,6.1465,6.1605,857600.0
2005-03-09 14:00:00,8.75,8.8,8.74,8.75,889600.0,6.1605,6.1957,6.1535,6.1605,889600.0
2005-03-09 14:30:00,8.76,8.79,8.75,8.76,471200.0,6.1676,6.1887,6.1605,6.1676,471200.0
2005-03-09 15:00:00,8.75,8.78,8.75,8.78,669600.0,6.1605,6.1817,6.1605,6.1817,669600.0
2005-03-09 15:30:00,8.78,8.85,8.78,8.8,3371600.0,6.1817,6.2309,6.1817,6.1957,3371600.0
2005-03-10 09:30:00,8.8,8.85,8.75,8.77,1037600.0,6.1957,6.2309,6.1605,6.1746,1037600.0
2005-03-10 10:00:00,8.76,8.78,8.71,8.74,1291200.0,6.1676,6.1817,6.1324,6.1535,1291200.0
2005-03-10 10:30:00,8.74,8.74,8.69,8.71,1080000.0,6.1535,6.1535,6.1183,6.1324,1080000.0
2005-03-10 11:00:00,8.71,8.72,8.62,8.65,1420000.0,6.1324,6.1394,6.069,6.0901,1420000.0
2005-03-10 11:30:00,8.65,8.68,8.63,8.66,794400.0,6.0901,6.1113,6.076,6.0972,794400.0
2005-03-10 12:00:00,8.66,8.68,8.65,8.68,425200.0,6.0972,6.1113,6.0901,6.1113,425200.0
2005-03-10 12:30:00,8.67,8.71,8.65,8.71,528800.0,6.1042,6.1324,6.0901,6.1324,528800.0
2005-03-10 13:00:00,8.71,8.72,8.67,8.71,844000.0,6.1324,6.1394,6.1042,6.1324,844000.0
2005-03-10 13:30:00,8.71,8.82,8.7,8.81,870800.0,6.1324,6.2098,6.1253,6.2028,870800.0
2005-03-10 14:00:00,8.81,8.81,8.74,8.75,630400.0,6.2028,6.2028,6.1535,6.1605,630400.0
2005-03-10 14:30:00,8.75,8.75,8.7,8.72,1008400.0,6.1605,6.1605,6.1253,6.1394,1008400.0
2005-03-10 15:00:00,8.72,8.73,8.69,8.72,1038000.0,6.1394,6.1465,6.1183,6.1394,1038000.0
2005-03-10 15:30:00,8.72,8.77,8.7,8.76,2040800.0,6.1394,6.1746,6.1253,6.1676,2040800.0
2005-03-11 09:30:00,8.74,8.81,8.66,8.75,1620800.0,6.1535,6.2028,6.0972,6.1605,1620800.0
2005-03-11 10:00:00,8.75,8.77,8.7,8.75,738400.0,6.1605,6.1746,6.1253,6.1605,738400.0
2005-03-11 10:30:00,8.75,8.75,8.63,8.64,1040800.0,6.1605,6.1605,6.076,6.0831,1040800.0
2005-03-11 11:00:00,8.64,8.69,8.63,8.65,977600.0,6.0831,6.1183,6.076,6.0901,977600.0
2005-03-11 11:30:00,8.65,8.65,8.62,8.63,387600.0,6.0901,6.0901,6.069,6.076,387600.0
2005-03-11 12:00:00,8.63,8.65,8.62,8.65,555200.0,6.076,6.0901,6.069,6.0901,555200.0
2005-03-11 12:30:00,8.65,8.65,8.59,8.6,916000.0,6.0901,6.0901,6.0479,6.0549,916000.0
2005-03-11 13:00:00,8.61,8.63,8.6,8.62,638000.0,6.062,6.076,6.0549,6.069,638000.0
2005-03-11 13:30:00,8.62,8.63,8.56,8.57,868000.0,6.069,6.076,6.0268,6.0338,868000.0
2005-03-11 14:00:00,8.57,8.59,8.56,8.58,860400.0,6.0338,6.0479,6.0268,6.0408,860400.0
2005-03-11 14:30:00,8.58,8.63,8.57,8.59,740000.0,6.0408,6.076,6.0338,6.0479,740000.0
2005-03-11 15:00:00,8.59,8.6,8.5,8.6,1688000.0,6.0479,6.0549,5.9845,6.0549,1688000.0
2005-03-11 15:30:00,8.6,8.65,8.58,8.63,2043200.0,6.0549,6.0901,6.0408,6.076,2043200.0
2005-03-14 09:30:00,8.65,8.68,8.61,8.64,867200.0,6.0901,6.1113,6.062,6.0831,867200.0
2005-03-14 10:00:00,8.63,8.68,8.62,8.65,531600.0,6.076,6.1113,6.069,6.0901,531600.0
2005-03-14 10:30:00,8.65,8.69,8.63,8.66,902400.0,6.0901,6.1183,6.076,6.0972,902400.0
2005-03-14 11:00:00,8.67,8.67,8.63,8.66,996800.0,6.1042,6.1042,6.076,6.0972,996800.0
2005-03-14 11:30:00,8.66,8.66,8.63,8.64,598800.0,6.0972,6.0972,6.076,6.0831,598800.0
2005-03-14 12:00:00,8.64,8.65,8.63,8.64,465600.0,6.0831,6.0901,6.076,6.0831,465600.0
2005-03-14 12:30:00,8.64,8.67,8.63,8.66,612800.0,6.0831,6.1042,6.076,6.0972,612800.0
2005-03-14 13:00:00,8.66,8.68,8.64,8.65,726400.0,6.0972,6.1113,6.0831,6.0901,726400.0
2005-03-14 13:30:00,8.65,8.68,8.65,8.65,725200.0,6.0901,6.1113,6.0901,6.0901,725200.0
2005-03-14 14:00:00,8.66,8.68,8.66,8.68,738000.0,6.0972,6.1113,6.0972,6.1113,738000.0
2005-03-14 14:30:00,8.68,8.7,8.67,8.7,941600.0,6.1113,6.1253,6.1042,6.1253,941600.0
2005-03-14 15:00:00,8.7,8.85,8.7,8.85,2423200.0,6.1253,6.2309,6.1253,6.2309,2423200.0
2005-03-14 15:30:00,8.85,8.95,8.84,8.93,3146400.0,6.2309,6.3013,6.2239,6.2873,3146400.0
2005-03-15 09:30:00,8.97,8.98,8.75,8.76,2535200.0,6.3154,6.3225,6.1605,6.1676,2535200.0
2005-03-15 10:00:00,8.77,8.8,8.69,8.76,2274800.0,6.1746,6.1957,6.1183,6.1676,2274800.0
2005-03-15 10:30:00,8.76,8.79,8.72,8.79,864800.0,6.1676,6.1887,6.1394,6.1887,864800.0
2005-03-15 11:00:00,8.79,8.81,8.74,8.74,468800.0,6.1887,6.2028,6.1535,6.1535,468800.0
2005-03-15 11:30:00,8.74,8.75,8.72,8.72,562000.0,6.1535,6.1605,6.1394,6.1394,562000.0
2005-03-15 12:00:00,8.72,8.81,8.72,8.77,1164400.0,6.1394,6.2028,6.1394,6.1746,1164400.0
2005-03-15 12:30:00,8.77,8.83,8.77,8.82,656400.0,6.1746,6.2169,6.1746,6.2098,656400.0
2005-03-15 13:00:00,8.82,8.84,8.77,8.77,739200.0,6.2098,6.2239,6.1746,6.1746,739200.0
2005-03-15 13:30:00,8.78,8.78,8.75,8.78,482800.0,6.1817,6.1817,6.1605,6.1817,482800.0
2005-03-15 14:00:00,8.78,8.84,8.78,8.84,781600.0,6.1817,6.2239,6.1817,6.2239,781600.0
2005-03-15 14:30:00,8.84,8.85,8.81,8.83,795200.0,6.2239,6.2309,6.2028,6.2169,795200.0
2005-03-15 15:00:00,8.83,8.84,8.83,8.83,1108000.0,6.2169,6.2239,6.2169,6.2169,1108000.0
2005-03-15 15:30:00,8.83,8.83,8.76,8.77,1808000.0,6.2169,6.2169,6.1676,6.1746,1808000.0
2005-03-16 09:30:00,8.65,8.78,8.65,8.74,1646800.0,6.0901,6.1817,6.0901,6.1535,1646800.0
2005-03-16 10:00:00,8.74,8.85,8.74,8.79,984400.0,6.1535,6.2309,6.1535,6.1887,984400.0
2005-03-16 10:30:00,8.79,8.8,8.71,8.74,1243600.0,6.1887,6.1957,6.1324,6.1535,1243600.0
2005-03-16 11:00:00,8.74,8.75,8.69,8.72,1010800.0,6.1535,6.1605,6.1183,6.1394,1010800.0
2005-03-16 11:30:00,8.72,8.74,8.7,8.73,560000.0,6.1394,6.1535,6.1253,6.1465,560000.0
2005-03-16 12:00:00,8.73,8.74,8.72,8.73,397200.0,6.1465,6.1535,6.1394,6.1465,397200.0
2005-03-16 12:30:00,8.73,8.76,8.72,8.75,451200.0,6.1465,6.1676,6.1394,6.1605,451200.0
2005-03-16 13:00:00,8.76,8.77,8.74,8.75,528400.0,6.1676,6.1746,6.1535,6.1605,528400.0
2005-03-16 13:30:00,8.75,8.76,8.74,8.76,791200.0,6.1605,6.1676,6.1535,6.1676,791200.0
2005-03-16 14:00:00,8.75,8.77,8.74,8.76,1104800.0,6.1605,6.1746,6.1535,6.1676,1104800.0
2005-03-16 14:30:00,8.76,8.79,8.75,8.77,824000.0,6.1676,6.1887,6.1605,6.1746,824000.0
2005-03-16 15:00:00,8.77,8.77,8.74,8.74,1041600.0,6.1746,6.1746,6.1535,6.1535,1041600.0
2005-03-16 15:30:00,8.74,8.77,8.73,8.75,1229200.0,6.1535,6.1746,6.1465,6.1605,1229200.0
2005-03-17 09:30:00,8.73,8.76,8.7,8.72,1394000.0,6.1465,6.1676,6.1253,6.1394,1394000.0
2005-03-17 10:00:00,8.72,8.81,8.71,8.78,982000.0,6.1394,6.2028,6.1324,6.1817,982000.0
2005-03-17 10:30:00,8.78,8.8,8.74,8.79,1336400.0,6.1817,6.1957,6.1535,6.1887,1336400.0
2005-03-17 11:00:00,8.77,8.8,8.77,8.78,582400.0,6.1746,6.1957,6.1746,6.1817,582400.0
2005-03-17 11:30:00,8.78,8.82,8.77,8.81,498400.0,6.1817,6.2098,6.1746,6.2028,498400.0
2005-03-17 12:00:00,8.81,8.83,8.81,8.81,309200.0,6.2028,6.2169,6.2028,6.2028,309200.0
2005-03-17 12:30:00,8.81,8.84,8.79,8.79,306000.0,6.2028,6.2239,6.1887,6.1887,306000.0
2005-03-17 13:00:00,8.79,8.83,8.79,8.83,522400.0,6.1887,6.2169,6.1887,6.2169,522400.0
2005-03-17 13:30:00,8.83,8.85,8.82,8.82,497200.0,6.2169,6.2309,6.2098,6.2098,497200.0
2005-03-17 14:00:00,8.82,8.87,8.81,8.84,529200.0,6.2098,6.245,6.2028,6.2239,529200.0
2005-03-17 14:30:00,8.84,8.85,8.81,8.83,871600.0,6.2239,6.2309,6.2028,6.2169,871600.0
2005-03-17 15:00:00,8.83,8.9,8.81,8.88,1095200.0,6.2169,6.2661,6.2028,6.2521,1095200.0
2005-03-17 15:30:00,8.88,8.88,8.81,8.81,1573600.0,6.2521,6.2521,6.2028,6.2028,1573600.0
2005-03-18 09:30:00,8.85,8.88,8.75,8.75,4637200.0,6.2309,6.2521,6.1605,6.1605,4637200.0
2005-03-18 10:00:00,8.75,8.8,8.74,8.79,544400.0,6.1605,6.1957,6.1535,6.1887,544400.0
2005-03-18 10:30:00,8.79,8.79,8.75,8.76,588400.0,6.1887,6.1887,6.1605,6.1676,588400.0
2005-03-18 11:00:00,8.76,8.79,8.74,8.75,939600.0,6.1676,6.1887,6.1535,6.1605,939600.0
2005-03-18 11:30:00,8.75,8.76,8.74,8.75,332400.0,6.1605,6.1676,6.1535,6.1605,332400.0
2005-03-18 12:00:00,8.76,8.79,8.75,8.76,222400.0,6.1676,6.1887,6.1605,6.1676,222400.0
2005-03-18 12:30:00,8.76,8.79,8.76,8.76,606400.0,6.1676,6.1887,6.1676,6.1676,606400.0
2005-03-18 13:00:00,8.76,8.78,8.76,8.76,464800.0,6.1676,6.1817,6.1676,6.1676,464800.0
2005-03-18 13:30:00,8.77,8.79,8.75,8.78,765200.0,6.1746,6.1887,6.1605,6.1817,765200.0
2005-03-18 14:00:00,8.78,8.78,8.75,8.78,378000.0,6.1817,6.1817,6.1605,6.1817,378000.0
2005-03-18 14:30:00,8.78,8.78,8.76,8.76,536800.0,6.1817,6.1817,6.1676,6.1676,536800.0
2005-03-18 15:00:00,8.76,8.79,8.76,8.78,930800.0,6.1676,6.1887,6.1676,6.1817,930800.0
2005-03-18 15:30:00,8.78,8.85,8.78,8.85,2218400.0,6.1817,6.2309,6.1817,6.2309,2218400.0
2005-03-21 09:30:00,8.88,8.88,8.7,8.74,1036400.0,6.2521,6.2521,6.1253,6.1535,1036400.0
2005-03-21 10:00:00,8.75,8.75,8.71,8.73,1121200.0,6.1605,6.1605,6.1324,6.1465,1121200.0
2005-03-21 10:30:00,8.73,8.74,8.66,8.69,1246800.0,6.1465,6.1535,6.0972,6.1183,1246800.0
2005-03-21 11:00:00,8.69,8.72,8.66,8.7,892400.0,6.1183,6.1394,6.0972,6.1253,892400.0
2005-03-21 11:30:00,8.7,8.77,8.7,8.74,622400.0,6.1253,6.1746,6.1253,6.1535,622400.0
2005-03-21 12:00:00,8.74,8.78,8.73,8.75,1014000.0,6.1535,6.1817,6.1465,6.1605,1014000.0
2005-03-21 12:30:00,8.74,8.78,8.73,8.74,447200.0,6.1535,6.1817,6.1465,6.1535,447200.0
2005-03-21 13:00:00,8.74,8.76,8.71,8.73,581600.0,6.1535,6.1676,6.1324,6.1465,581600.0
2005-03-21 13:30:00,8.72,8.79,8.72,8.75,755200.0,6.1394,6.1887,6.1394,6.1605,755200.0
2005-03-21 14:00:00,8.76,8.79,8.75,8.77,389200.0,6.1676,6.1887,6.1605,6.1746,389200.0
2005-03-21 14:30:00,8.77,8.8,8.76,8.78,406800.0,6.1746,6.1957,6.1676,6.1817,406800.0
2005-03-21 15:00:00,8.78,9.06,8.77,8.81,580800.0,6.1817,6.3788,6.1746,6.2028,580800.0
2005-03-21 15:30:00,8.82,8.82,8.77,8.78,1279600.0,6.2098,6.2098,6.1746,6.1817,1279600.0
2005-03-22 09:30:00,8.79,8.84,8.73,8.82,2661200.0,6.1887,6.2239,6.1465,6.2098,2661200.0
2005-03-22 10:00:00,8.83,8.9,8.81,8.87,2159200.0,6.2169,6.2661,6.2028,6.245,2159200.0
2005-03-22 10:30:00,8.87,8.9,8.86,8.86,948400.0,6.245,6.2661,6.238,6.238,948400.0
2005-03-22 11:00:00,8.86,8.87,8.83,8.85,949200.0,6.238,6.245,6.2169,6.2309,949200.0
2005-03-22 11:30:00,8.85,8.85,8.83,8.84,507600.0,6.2309,6.2309,6.2169,6.2239,507600.0
2005-03-22 12:00:00,8.83,8.84,8.82,8.84,418800.0,6.2169,6.2239,6.2098,6.2239,418800.0
2005-03-22 12:30:00,8.83,8.85,8.83,8.85,205600.0,6.2169,6.2309,6.2169,6.2309,205600.0
2005-03-22 13:00:00,8.84,8.87,8.84,8.86,293600.0,6.2239,6.245,6.2239,6.238,293600.0
2005-03-22 13:30:00,8.86,8.89,8.86,8.88,1329200.0,6.238,6.2591,6.238,6.2521,1329200.0
2005-03-22 14:00:00,8.88,8.9,8.86,8.86,1077200.0,6.2521,6.2661,6.238,6.238,1077200.0
2005-03-22 14:30:00,8.86,8.88,8.77,8.78,1478800.0,6.238,6.2521,6.1746,6.1817,1478800.0
2005-03-22 15:00:00,8.78,8.85,8.71,8.76,1743200.0,6.1817,6.2309,6.1324,6.1676,1743200.0
2005-03-22 15:30:00,8.76,8.79,8.72,8.73,1152000.0,6.1676,6.1887,6.1394,6.1465,1152000.0
2005-03-23 09:30:00,8.73,8.77,8.7,8.74,1046000.0,6.1465,6.1746,6.1253,6.1535,1046000.0
2005-03-23 10:00:00,8.75,8.81,8.73,8.75,1944000.0,6.1605,6.2028,6.1465,6.1605,1944000.0
2005-03-23 10:30:00,8.75,8.81,8.7,8.8,2180000.0,6.1605,6.2028,6.1253,6.1957,2180000.0
2005-03-23 11:00:00,8.8,8.81,8.76,8.81,730000.0,6.1957,6.2028,6.1676,6.2028,730000.0
2005-03-23 11:30:00,8.81,8.83,8.78,8.81,559200.0,6.2028,6.2169,6.1817,6.2028,559200.0
2005-03-23 12:00:00,8.8,8.87,8.8,8.85,578000.0,6.1957,6.245,6.1957,6.2309,578000.0
2005-03-23 12:30:00,8.85,8.85,8.83,8.85,368000.0,6.2309,6.2309,6.2169,6.2309,368000.0
2005-03-23 13:00:00,8.85,8.87,8.85,8.87,408800.0,6.2309,6.245,6.2309,6.245,408800.0
2005-03-23 13:30:00,8.87,8.95,8.86,8.94,873200.0,6.245,6.3013,6.238,6.2943,873200.0
2005-03-23 14:00:00,8.95,8.98,8.93,8.97,782800.0,6.3013,6.3225,6.2873,6.3154,782800.0
2005-03-23 14:30:00,8.98,8.99,8.96,8.97,1165200.0,6.3225,6.3295,6.3084,6.3154,1165200.0
2005-03-23 15:00:00,8.97,9.0,8.95,9.0,1436000.0,6.3154,6.3366,6.3013,6.3366,1436000.0
2005-03-23 15:30:00,8.99,9.02,8.9,8.99,3294400.0,6.3295,6.3506,6.2661,6.3295,3294400.0
2005-03-24 09:30:00,9.03,9.1,8.96,8.99,1806800.0,6.3577,6.407,6.3084,6.3295,1806800.0
2005-03-24 10:00:00,8.99,9.0,8.94,8.96,828800.0,6.3295,6.3366,6.2943,6.3084,828800.0
2005-03-24 10:30:00,8.96,8.99,8.94,8.95,1084800.0,6.3084,6.3295,6.2943,6.3013,1084800.0
2005-03-24 11:00:00,8.95,8.96,8.88,8.93,596400.0,6.3013,6.3084,6.2521,6.2873,596400.0
2005-03-24 11:30:00,8.93,8.96,8.92,8.93,411200.0,6.2873,6.3084,6.2802,6.2873,411200.0
2005-03-24 12:00:00,8.93,8.97,8.92,8.96,745200.0,6.2873,6.3154,6.2802,6.3084,745200.0
2005-03-24 12:30:00,8.96,9.01,8.93,8.94,1328000.0,6.3084,6.3436,6.2873,6.2943,1328000.0
2005-03-24 13:00:00,8.94,8.95,8.91,8.91,356400.0,6.2943,6.3013,6.2732,6.2732,356400.0
2005-03-24 13:30:00,8.91,8.93,8.9,8.92,271200.0,6.2732,6.2873,6.2661,6.2802,271200.0
2005-03-24 14:00:00,8.93,8.95,8.92,8.95,419200.0,6.2873,6.3013,6.2802,6.3013,419200.0
2005-03-24 14:30:00,8.96,8.96,8.94,8.95,330400.0,6.3084,6.3084,6.2943,6.3013,330400.0
2005-03-24 15:00:00,8.95,8.96,8.9,8.9,516400.0,6.3013,6.3084,6.2661,6.2661,516400.0
2005-03-24 15:30:00,8.9,8.92,8.85,8.86,1249600.0,6.2661,6.2802,6.2309,6.238,1249600.0
2005-03-28 09:30:00,8.93,9.02,8.91,8.99,1063600.0,6.2873,6.3506,6.2732,6.3295,1063600.0
2005-03-28 10:00:00,9.0,9.0,8.9,8.94,784000.0,6.3366,6.3366,6.2661,6.2943,784000.0
2005-03-28 10:30:00,8.94,8.96,8.9,8.9,718400.0,6.2943,6.3084,6.2661,6.2661,718400.0
2005-03-28 11:00:00,8.9,8.92,8.88,8.9,572800.0,6.2661,6.2802,6.2521,6.2661,572800.0
2005-03-28 11:30:00,8.9,8.93,8.9,8.92,560800.0,6.2661,6.2873,6.2661,6.2802,560800.0
2005-03-28 12:00:00,8.92,8.95,8.91,8.95,514800.0,6.2802,6.3013,6.2732,6.3013,514800.0
2005-03-28 12:30:00,8.95,8.96,8.93,8.94,658800.0,6.3013,6.3084,6.2873,6.2943,658800.0
2005-03-28 13:00:00,8.94,8.96,8.93,8.94,619200.0,6.2943,6.3084,6.2873,6.2943,619200.0
2005-03-28 13:30:00,8.94,8.95,8.93,8.93,554000.0,6.2943,6.3013,6.2873,6.2873,554000.0
2005-03-28 14:00:00,8.93,8.93,8.86,8.88,586000.0,6.2873,6.2873,6.238,6.2521,586000.0
2005-03-28 14:30:00,8.88,8.89,8.87,8.87,534400.0,6.2521,6.2591,6.245,6.245,534400.0
2005-03-28 15:00:00,8.87,8.88,8.82,8.83,523200.0,6.245,6.2521,6.2098,6.2169,523200.0
2005-03-28 15:30:00,8.83,8.86,8.79,8.8,1879200.0,6.2169,6.238,6.1887,6.1957,1879200.0
2005-03-29 09:30:00,8.77,8.8,8.71,8.74,1984400.0,6.1746,6.1957,6.1324,6.1535,1984400.0
2005-03-29 10:00:00,8.73,8.81,8.72,8.77,1429200.0,6.1465,6.2028,6.1394,6.1746,1429200.0
2005-03-29 10:30:00,8.77,8.82,8.74,8.81,677200.0,6.1746,6.2098,6.1535,6.2028,677200.0
2005-03-29 11:00:00,8.81,8.83,8.79,8.83,444800.0,6.2028,6.2169,6.1887,6.2169,444800.0
2005-03-29 11:30:00,8.83,8.83,8.79,8.82,279200.0,6.2169,6.2169,6.1887,6.2098,279200.0
2005-03-29 12:00:00,8.82,8.84,8.81,8.81,424800.0,6.2098,6.2239,6.2028,6.2028,424800.0
2005-03-29 12:30:00,8.81,8.83,8.8,8.83,544000.0,6.2028,6.2169,6.1957,6.2169,544000.0
2005-03-29 13:00:00,8.83,8.85,8.81,8.81,1196800.0,6.2169,6.2309,6.2028,6.2028,1196800.0
2005-03-29 13:30:00,8.82,8.82,8.74,8.74,1170800.0,6.2098,6.2098,6.1535,6.1535,1170800.0
2005-03-29 14:00:00,8.74,8.75,8.71,8.73,1194400.0,6.1535,6.1605,6.1324,6.1465,1194400.0
2005-03-29 14:30:00,8.73,8.77,8.72,8.76,536000.0,6.1465,6.1746,6.1394,6.1676,536000.0
2005-03-29 15:00:00,8.75,8.76,8.7,8.7,584000.0,6.1605,6.1676,6.1253,6.1253,584000.0
2005-03-29 15:30:00,8.7,8.74,8.7,8.74,1748800.0,6.1253,6.1535,6.1253,6.1535,1748800.0
2005-03-30 09:30:00,8.79,8.88,8.79,8.85,1180800.0,6.1887,6.2521,6.1887,6.2309,1180800.0
2005-03-30 10:00:00,8.86,8.92,8.85,8.92,1113200.0,6.238,6.2802,6.2309,6.2802,1113200.0
2005-03-30 10:30:00,8.92,8.94,8.91,8.92,978000.0,6.2802,6.2943,6.2732,6.2802,978000.0
2005-03-30 11:00:00,8.92,8.93,8.87,8.88,1009600.0,6.2802,6.2873,6.245,6.2521,1009600.0
2005-03-30 11:30:00,8.88,8.94,8.86,8.93,587600.0,6.2521,6.2943,6.238,6.2873,587600.0
2005-03-30 12:00:00,8.93,8.97,8.93,8.97,1133600.0,6.2873,6.3154,6.2873,6.3154,1133600.0
2005-03-30 12:30:00,8.97,9.0,8.97,8.99,415600.0,6.3154,6.3366,6.3154,6.3295,415600.0
2005-03-30 13:00:00,8.99,9.0,8.98,8.99,537200.0,6.3295,6.3366,6.3225,6.3295,537200.0
2005-03-30 13:30:00,8.99,9.0,8.97,8.98,546800.0,6.3295,6.3366,6.3154,6.3225,546800.0
2005-03-30 14:00:00,8.98,8.99,8.94,8.94,542000.0,6.3225,6.3295,6.2943,6.2943,542000.0
2005-03-30 14:30:00,8.94,8.96,8.91,8.94,610400.0,6.2943,6.3084,6.2732,6.2943,610400.0
2005-03-30 15:00:00,8.94,8.96,8.92,8.94,706400.0,6.2943,6.3084,6.2802,6.2943,706400.0
2005-03-30 15:30:00,8.95,8.99,8.95,8.97,1496400.0,6.3013,6.3295,6.3013,6.3154,1496400.0
2005-03-31 09:30:00,8.97,9.06,8.97,9.0,1408800.0,6.3154,6.3788,6.3154,6.3366,1408800.0
2005-03-31 10:00:00,9.0,9.0,8.93,8.93,582000.0,6.3366,6.3366,6.2873,6.2873,582000.0
2005-03-31 10:30:00,8.93,8.95,8.88,8.9,1118800.0,6.2873,6.3013,6.2521,6.2661,1118800.0
2005-03-31 11:00:00,8.9,8.94,8.88,8.92,734800.0,6.2661,6.2943,6.2521,6.2802,734800.0
2005-03-31 11:30:00,8.91,8.93,8.89,8.91,427600.0,6.2732,6.2873,6.2591,6.2732,427600.0
2005-03-31 12:00:00,8.91,8.91,8.86,8.88,701600.0,6.2732,6.2732,6.238,6.2521,701600.0
2005-03-31 12:30:00,8.88,8.9,8.86,8.9,380000.0,6.2521,6.2661,6.238,6.2661,380000.0
2005-03-31 13:00:00,8.9,8.9,8.88,8.88,220400.0,6.2661,6.2661,6.2521,6.2521,220400.0
2005-03-31 13:30:00,8.88,8.91,8.88,8.91,696000.0,6.2521,6.2732,6.2521,6.2732,696000.0
2005-03-31 14:00:00,8.91,8.94,8.88,8.93,727600.0,6.2732,6.2943,6.2521,6.2873,727600.0
2005-03-31 14:30:00,8.92,8.97,8.92,8.94,752400.0,6.2802,6.3154,6.2802,6.2943,752400.0
2005-03-31 15:00:00,8.94,8.94,8.89,8.9,692000.0,6.2943,6.2943,6.2591,6.2661,692000.0
2005-03-31 15:30:00,8.9,8.95,8.87,8.94,1100800.0,6.2661,6.3013,6.245,6.2943,1100800.0
2005-04-01 09:30:00,9.01,9.06,8.96,9.05,1977600.0,6.3436,6.3788,6.3084,6.3718,1977600.0
2005-04-01 10:00:00,9.05,9.09,8.97,9.0,1276800.0,6.3718,6.3999,6.3154,6.3366,1276800.0
2005-04-01 10:30:00,9.0,9.02,8.94,8.95,1393600.0,6.3366,6.3506,6.2943,6.3013,1393600.0
2005-04-01 11:00:00,8.95,8.97,8.9,8.94,979200.0,6.3013,6.3154,6.2661,6.2943,979200.0
2005-04-01 11:30:00,8.94,8.96,8.9,8.92,578400.0,6.2943,6.3084,6.2661,6.2802,578400.0
2005-04-01 12:00:00,8.92,8.92,8.85,8.86,841200.0,6.2802,6.2802,6.2309,6.238,841200.0
2005-04-01 12:30:00,8.86,8.91,8.86,8.87,1136800.0,6.238,6.2732,6.238,6.245,1136800.0
2005-04-01 13:00:00,8.87,8.89,8.85,8.87,483200.0,6.245,6.2591,6.2309,6.245,483200.0
2005-04-01 13:30:00,8.87,8.88,8.75,8.78,1050400.0,6.245,6.2521,6.1605,6.1817,1050400.0
2005-04-01 14:00:00,8.78,8.85,8.77,8.77,716000.0,6.1817,6.2309,6.1746,6.1746,716000.0
2005-04-01 14:30:00,8.77,8.77,8.73,8.75,1163200.0,6.1746,6.1746,6.1465,6.1605,1163200.0
2005-04-01 15:00:00,8.75,8.82,8.75,8.77,753600.0,6.1605,6.2098,6.1605,6.1746,753600.0
2005-04-01 15:30:00,8.77,8.83,8.76,8.83,960800.0,6.1746,6.2169,6.1676,6.2169,960800.0
2005-04-04 09:30:00,8.82,8.87,8.79,8.8,988800.0,6.2098,6.245,6.1887,6.1957,988800.0
2005-04-04 10:00:00,8.8,8.85,8.8,8.82,707200.0,6.1957,6.2309,6.1957,6.2098,707200.0
2005-04-04 10:30:00,8.81,8.87,8.79,8.79,836400.0,6.2028,6.245,6.1887,6.1887,836400.0
2005-04-04 11:00:00,8.79,8.8,8.71,8.75,1346800.0,6.1887,6.1957,6.1324,6.1605,1346800.0
2005-04-04 11:30:00,8.74,8.76,8.71,8.72,834800.0,6.1535,6.1676,6.1324,6.1394,834800.0
2005-04-04 12:00:00,8.72,8.72,8.69,8.71,708800.0,6.1394,6.1394,6.1183,6.1324,708800.0
2005-04-04 12:30:00,8.71,8.75,8.71,8.75,580000.0,6.1324,6.1605,6.1324,6.1605,580000.0
2005-04-04 13:00:00,8.75,8.76,8.72,8.74,342400.0,6.1605,6.1676,6.1394,6.1535,342400.0
2005-04-04 13:30:00,8.74,8.79,8.73,8.75,561600.0,6.1535,6.1887,6.1465,6.1605,561600.0
2005-04-04 14:00:00,8.75,8.84,8.75,8.83,788400.0,6.1605,6.2239,6.1605,6.2169,788400.0
2005-04-04 14:30:00,8.83,8.88,8.83,8.87,722000.0,6.2169,6.2521,6.2169,6.245,722000.0
2005-04-04 15:00:00,8.87,8.88,8.85,8.86,449200.0,6.245,6.2521,6.2309,6.238,449200.0
2005-04-04 15:30:00,8.86,8.88,8.79,8.8,1112400.0,6.238,6.2521,6.1887,6.1957,1112400.0
2005-04-05 09:30:00,8.88,8.99,8.84,8.95,1100000.0,6.2521,6.3295,6.2239,6.3013,1100000.0
2005-04-05 10:00:00,8.95,8.97,8.91,8.95,802400.0,6.3013,6.3154,6.2732,6.3013,802400.0
2005-04-05 10:30:00,8.95,9.0,8.94,8.99,1565200.0,6.3013,6.3366,6.2943,6.3295,1565200.0
2005-04-05 11:00:00,8.99,8.99,8.92,8.97,498400.0,6.3295,6.3295,6.2802,6.3154,498400.0
2005-04-05 11:30:00,8.97,8.97,8.93,8.94,416000.0,6.3154,6.3154,6.2873,6.2943,416000.0
2005-04-05 12:00:00,8.94,8.95,8.93,8.94,300800.0,6.2943,6.3013,6.2873,6.2943,300800.0
2005-04-05 12:30:00,8.94,8.95,8.93,8.93,389200.0,6.2943,6.3013,6.2873,6.2873,389200.0
2005-04-05 13:00:00,8.93,8.96,8.93,8.95,513200.0,6.2873,6.3084,6.2873,6.3013,513200.0
2005-04-05 13:30:00,8.96,8.97,8.93,8.96,563200.0,6.3084,6.3154,6.2873,6.3084,563200.0
2005-04-05 14:00:00,8.96,8.99,8.92,8.97,619200.0,6.3084,6.3295,6.2802,6.3154,619200.0
2005-04-05 14:30:00,8.97,8.99,8.96,8.97,436400.0,6.3154,6.3295,6.3084,6.3154,436400.0
2005-04-05 15:00:00,8.96,9.03,8.96,9.02,613200.0,6.3084,6.3577,6.3084,6.3506,613200.0
2005-04-05 15:30:00,9.02,9.03,8.98,9.0,1211600.0,6.3506,6.3577,6.3225,6.3366,1211600.0
2005-04-06 09:30:00,9.07,9.21,9.05,9.19,1748800.0,6.3858,6.4844,6.3718,6.4703,1748800.0
2005-04-06 10:00:00,9.2,9.28,9.2,9.25,2358400.0,6.4774,6.5337,6.4774,6.5126,2358400.0
2005-04-06 10:30:00,9.25,9.31,9.24,9.26,1472000.0,6.5126,6.5548,6.5055,6.5196,1472000.0
2005-04-06 11:00:00,9.26,9.3,9.25,9.26,1180800.0,6.5196,6.5478,6.5126,6.5196,1180800.0
2005-04-06 11:30:00,9.26,9.26,9.21,9.24,735600.0,6.5196,6.5196,6.4844,6.5055,735600.0
2005-04-06 12:00:00,9.24,9.24,9.21,9.22,478800.0,6.5055,6.5055,6.4844,6.4914,478800.0
2005-04-06 12:30:00,9.22,9.22,9.15,9.17,531200.0,6.4914,6.4914,6.4422,6.4562,531200.0
2005-04-06 13:00:00,9.17,9.22,9.17,9.22,401600.0,6.4562,6.4914,6.4562,6.4914,401600.0
2005-04-06 13:30:00,9.22,9.23,9.15,9.2,631600.0,6.4914,6.4985,6.4422,6.4774,631600.0
2005-04-06 14:00:00,9.2,9.23,9.18,9.22,434000.0,6.4774,6.4985,6.4633,6.4914,434000.0
2005-04-06 14:30:00,9.22,9.22,9.21,9.22,286800.0,6.4914,6.4914,6.4844,6.4914,286800.0
2005-04-06 15:00:00,9.22,9.24,9.2,9.21,863200.0,6.4914,6.5055,6.4774,6.4844,863200.0
2005-04-06 15:30:00,9.21,9.21,9.13,9.16,2044000.0,6.4844,6.4844,6.4281,6.4492,2044000.0
2005-04-07 09:30:00,9.16,9.23,9.13,9.17,836800.0,6.4492,6.4985,6.4281,6.4562,836800.0
2005-04-07 10:00:00,9.17,9.22,9.17,9.22,578000.0,6.4562,6.4914,6.4562,6.4914,578000.0
2005-04-07 10:30:00,9.22,9.26,9.22,9.24,1083200.0,6.4914,6.5196,6.4914,6.5055,1083200.0
2005-04-07 11:00:00,9.24,9.28,9.23,9.23,727200.0,6.5055,6.5337,6.4985,6.4985,727200.0
2005-04-07 11:30:00,9.23,9.23,9.2,9.21,456800.0,6.4985,6.4985,6.4774,6.4844,456800.0
2005-04-07 12:00:00,9.21,9.22,9.2,9.22,490000.0,6.4844,6.4914,6.4774,6.4914,490000.0
2005-04-07 12:30:00,9.22,9.31,9.21,9.31,638000.0,6.4914,6.5548,6.4844,6.5548,638000.0
2005-04-07 13:00:00,9.3,9.31,9.27,9.31,507200.0,6.5478,6.5548,6.5266,6.5548,507200.0
2005-04-07 13:30:00,9.31,9.33,9.27,9.33,679600.0,6.5548,6.5689,6.5266,6.5689,679600.0
2005-04-07 14:00:00,9.33,9.37,9.31,9.36,801200.0,6.5689,6.5971,6.5548,6.59,801200.0
2005-04-07 14:30:00,9.36,9.44,9.36,9.42,1992000.0,6.59,6.6463,6.59,6.6323,1992000.0
2005-04-07 15:00:00,9.44,9.5,9.43,9.49,2513600.0,6.6463,6.6886,6.6393,6.6815,2513600.0
2005-04-07 15:30:00,9.5,9.5,9.42,9.46,2031200.0,6.6886,6.6886,6.6323,6.6604,2031200.0
2005-04-08 09:30:00,9.49,9.58,9.4,9.43,1964800.0,6.6815,6.7449,6.6182,6.6393,1964800.0
2005-04-08 10:00:00,9.43,9.47,9.33,9.36,1119600.0,6.6393,6.6675,6.5689,6.59,1119600.0
2005-04-08 10:30:00,9.36,9.4,9.34,9.37,637600.0,6.59,6.6182,6.5759,6.5971,637600.0
2005-04-08 11:00:00,9.37,9.42,9.33,9.33,914000.0,6.5971,6.6323,6.5689,6.5689,914000.0
2005-04-08 11:30:00,9.33,9.37,9.31,9.31,719200.0,6.5689,6.5971,6.5548,6.5548,719200.0
2005-04-08 12:00:00,9.31,9.43,9.31,9.41,868800.0,6.5548,6.6393,6.5548,6.6252,868800.0
2005-04-08 12:30:00,9.41,9.43,9.35,9.35,420800.0,6.6252,6.6393,6.583,6.583,420800.0
2005-04-08 13:00:00,9.35,9.38,9.35,9.36,418000.0,6.583,6.6041,6.583,6.59,418000.0
2005-04-08 13:30:00,9.36,9.38,9.33,9.34,341600.0,6.59,6.6041,6.5689,6.5759,341600.0
2005-04-08 14:00:00,9.33,9.35,9.28,9.28,702000.0,6.5689,6.583,6.5337,6.5337,702000.0
2005-04-08 14:30:00,9.28,9.29,9.24,9.27,668000.0,6.5337,6.5407,6.5055,6.5266,668000.0
2005-04-08 15:00:00,9.27,9.27,9.2,9.22,991200.0,6.5266,6.5266,6.4774,6.4914,991200.0
2005-04-08 15:30:00,9.22,9.29,9.21,9.25,1264800.0,6.4914,6.5407,6.4844,6.5126,1264800.0
2005-04-11 09:30:00,9.25,9.38,9.23,9.37,1035200.0,6.5126,6.6041,6.4985,6.5971,1035200.0
2005-04-11 10:00:00,9.37,9.38,9.27,9.28,873200.0,6.5971,6.6041,6.5266,6.5337,873200.0
2005-04-11 10:30:00,9.28,9.34,9.28,9.33,385600.0,6.5337,6.5759,6.5337,6.5689,385600.0
2005-04-11 11:00:00,9.33,9.35,9.29,9.29,296400.0,6.5689,6.583,6.5407,6.5407,296400.0
2005-04-11 11:30:00,9.29,9.32,9.27,9.3,159600.0,6.5407,6.5618,6.5266,6.5478,159600.0
2005-04-11 12:00:00,9.3,9.33,9.29,9.31,375200.0,6.5478,6.5689,6.5407,6.5548,375200.0
2005-04-11 12:30:00,9.31,9.32,9.31,9.32,325200.0,6.5548,6.5618,6.5548,6.5618,325200.0
2005-04-11 13:00:00,9.32,9.34,9.29,9.32,338000.0,6.5618,6.5759,6.5407,6.5618,338000.0
2005-04-11 13:30:00,9.31,9.34,9.31,9.33,235200.0,6.5548,6.5759,6.5548,6.5689,235200.0
2005-04-11 14:00:00,9.33,9.33,9.27,9.28,551200.0,6.5689,6.5689,6.5266,6.5337,551200.0
2005-04-11 14:30:00,9.28,9.33,9.26,9.28,986000.0,6.5337,6.5689,6.5196,6.5337,986000.0
2005-04-11 15:00:00,9.28,9.28,9.21,9.22,777600.0,6.5337,6.5337,6.4844,6.4914,777600.0
2005-04-11 15:30:00,9.22,9.25,9.21,9.22,808800.0,6.4914,6.5126,6.4844,6.4914,808800.0
2005-04-12 09:30:00,9.2,9.24,9.14,9.16,1664400.0,6.4774,6.5055,6.4351,6.4492,1664400.0
2005-04-12 10:00:00,9.15,9.24,9.08,9.22,1331600.0,6.4422,6.5055,6.3929,6.4914,1331600.0
2005-04-12 10:30:00,9.22,9.23,9.14,9.15,712800.0,6.4914,6.4985,6.4351,6.4422,712800.0
2005-04-12 11:00:00,9.15,9.16,9.11,9.11,605200.0,6.4422,6.4492,6.414,6.414,605200.0
2005-04-12 11:30:00,9.12,9.18,9.11,9.15,303200.0,6.421,6.4633,6.414,6.4422,303200.0
2005-04-12 12:00:00,9.15,9.16,9.11,9.15,579600.0,6.4422,6.4492,6.414,6.4422,579600.0
2005-04-12 12:30:00,9.14,9.21,9.13,9.2,297200.0,6.4351,6.4844,6.4281,6.4774,297200.0
2005-04-12 13:00:00,9.19,9.2,9.15,9.17,271600.0,6.4703,6.4774,6.4422,6.4562,271600.0
2005-04-12 13:30:00,9.17,9.22,9.1,9.13,394000.0,6.4562,6.4914,6.407,6.4281,394000.0
2005-04-12 14:00:00,9.13,9.3,9.1,9.26,1076800.0,6.4281,6.5478,6.407,6.5196,1076800.0
2005-04-12 14:30:00,9.26,9.36,9.24,9.33,1358800.0,6.5196,6.59,6.5055,6.5689,1358800.0
2005-04-12 15:00:00,9.33,9.37,9.29,9.36,1220800.0,6.5689,6.5971,6.5407,6.59,1220800.0
2005-04-12 15:30:00,9.36,9.41,9.36,9.41,1662400.0,6.59,6.6252,6.59,6.6252,1662400.0
2005-04-13 09:30:00,9.42,9.45,9.31,9.34,1191200.0,6.6323,6.6534,6.5548,6.5759,1191200.0
2005-04-13 10:00:00,9.34,9.37,9.31,9.35,427600.0,6.5759,6.5971,6.5548,6.583,427600.0
2005-04-13 10:30:00,9.36,9.43,9.27,9.31,578000.0,6.59,6.6393,6.5266,6.5548,578000.0
2005-04-13 11:00:00,9.31,9.39,9.29,9.39,935200.0,6.5548,6.6111,6.5407,6.6111,935200.0
2005-04-13 11:30:00,9.38,9.45,9.38,9.44,855600.0,6.6041,6.6534,6.6041,6.6463,855600.0
2005-04-13 12:00:00,9.44,9.49,9.43,9.44,775600.0,6.6463,6.6815,6.6393,6.6463,775600.0
2005-04-13 12:30:00,9.44,9.46,9.43,9.45,537600.0,6.6463,6.6604,6.6393,6.6534,537600.0
2005-04-13 13:00:00,9.45,9.46,9.4,9.4,681200.0,6.6534,6.6604,6.6182,6.6182,681200.0
2005-04-13 13:30:00,9.4,9.44,9.34,9.35,532800.0,6.6182,6.6463,6.5759,6.583,532800.0
2005-04-13 14:00:00,9.35,9.38,9.33,9.37,472400.0,6.583,6.6041,6.5689,6.5971,472400.0
2005-04-13 14:30:00,9.37,9.38,9.31,9.33,501600.0,6.5971,6.6041,6.5548,6.5689,501600.0
2005-04-13 15:00:00,9.33,9.35,9.28,9.28,797200.0,6.5689,6.583,6.5337,6.5337,797200.0
2005-04-13 15:30:00,9.28,9.29,9.24,9.24,2220800.0,6.5337,6.5407,6.5055,6.5055,2220800.0
2005-04-14 09:30:00,9.31,9.31,9.14,9.2,1998800.0,6.5548,6.5548,6.4351,6.4774,1998800.0
2005-04-14 10:00:00,9.2,9.24,9.12,9.19,1302800.0,6.4774,6.5055,6.421,6.4703,1302800.0
2005-04-14 10:30:00,9.19,9.22,9.13,9.19,1702000.0,6.4703,6.4914,6.4281,6.4703,1702000.0
2005-04-14 11:00:00,9.19,9.21,9.18,9.19,2127200.0,6.4703,6.4844,6.4633,6.4703,2127200.0
2005-04-14 11:30:00,9.2,9.23,9.19,9.22,1032000.0,6.4774,6.4985,6.4703,6.4914,1032000.0
2005-04-14 12:00:00,9.22,9.23,9.18,9.19,634000.0,6.4914,6.4985,6.4633,6.4703,634000.0
2005-04-14 12:30:00,9.19,9.24,9.19,9.21,888000.0,6.4703,6.5055,6.4703,6.4844,888000.0
2005-04-14 13:00:00,9.21,9.24,9.18,9.18,1072400.0,6.4844,6.5055,6.4633,6.4633,1072400.0
2005-04-14 13:30:00,9.18,9.19,9.14,9.15,656000.0,6.4633,6.4703,6.4351,6.4422,656000.0
2005-04-14 14:00:00,9.15,9.2,9.15,9.17,921200.0,6.4422,6.4774,6.4422,6.4562,921200.0
2005-04-14 14:30:00,9.18,9.18,9.13,9.16,654400.0,6.4633,6.4633,6.4281,6.4492,654400.0
2005-04-14 15:00:00,9.15,9.16,9.12,9.12,1006800.0,6.4422,6.4492,6.421,6.421,1006800.0
2005-04-14 15:30:00,9.12,9.13,9.03,9.1,2040800.0,6.421,6.4281,6.3577,6.407,2040800.0
2005-04-15 09:30:00,9.01,9.12,8.95,9.07,4234000.0,6.3436,6.421,6.3013,6.3858,4234000.0
2005-04-15 10:00:00,9.07,9.08,8.99,9.03,1886800.0,6.3858,6.3929,6.3295,6.3577,1886800.0
2005-04-15 10:30:00,9.03,9.04,8.98,9.0,1246800.0,6.3577,6.3647,6.3225,6.3366,1246800.0
2005-04-15 11:00:00,9.0,9.03,8.97,9.0,1590400.0,6.3366,6.3577,6.3154,6.3366,1590400.0
2005-04-15 11:30:00,8.99,9.02,8.97,9.0,1242000.0,6.3295,6.3506,6.3154,6.3366,1242000.0
2005-04-15 12:00:00,9.0,9.01,8.97,8.99,1229600.0,6.3366,6.3436,6.3154,6.3295,1229600.0
2005-04-15 12:30:00,8.99,8.99,8.9,8.91,1272800.0,6.3295,6.3295,6.2661,6.2732,1272800.0
2005-04-15 13:00:00,8.92,9.01,8.89,8.99,1526000.0,6.2802,6.3436,6.2591,6.3295,1526000.0
2005-04-15 13:30:00,8.99,9.0,8.92,8.94,760800.0,6.3295,6.3366,6.2802,6.2943,760800.0
2005-04-15 14:00:00,8.94,8.95,8.9,8.9,709600.0,6.2943,6.3013,6.2661,6.2661,709600.0
2005-04-15 14:30:00,8.9,8.93,8.85,8.9,1221600.0,6.2661,6.2873,6.2309,6.2661,1221600.0
2005-04-15 15:00:00,8.9,8.92,8.83,8.87,1368000.0,6.2661,6.2802,6.2169,6.245,1368000.0
2005-04-15 15:30:00,8.87,8.9,8.79,8.81,2946800.0,6.245,6.2661,6.1887,6.2028,2946800.0
2005-04-18 09:30:00,8.84,8.93,8.81,8.82,2314400.0,6.2239,6.2873,6.2028,6.2098,2314400.0
2005-04-18 10:00:00,8.81,8.98,8.81,8.96,1094400.0,6.2028,6.3225,6.2028,6.3084,1094400.0
2005-04-18 10:30:00,8.96,8.99,8.88,8.95,883600.0,6.3084,6.3295,6.2521,6.3013,883600.0
2005-04-18 11:00:00,8.95,9.0,8.86,8.88,890400.0,6.3013,6.3366,6.238,6.2521,890400.0
2005-04-18 11:30:00,8.88,8.9,8.77,8.78,923600.0,6.2521,6.2661,6.1746,6.1817,923600.0
2005-04-18 12:00:00,8.78,8.79,8.75,8.77,840800.0,6.1817,6.1887,6.1605,6.1746,840800.0
2005-04-18 12:30:00,8.77,8.81,8.73,8.77,1282800.0,6.1746,6.2028,6.1465,6.1746,1282800.0
2005-04-18 13:00:00,8.78,8.83,8.76,8.79,854400.0,6.1817,6.2169,6.1676,6.1887,854400.0
2005-04-18 13:30:00,8.79,8.8,8.73,8.78,594800.0,6.1887,6.1957,6.1465,6.1817,594800.0
2005-04-18 14:00:00,8.78,8.79,8.7,8.72,1113200.0,6.1817,6.1887,6.1253,6.1394,1113200.0
2005-04-18 14:30:00,8.72,8.81,8.71,8.81,1268000.0,6.1394,6.2028,6.1324,6.2028,1268000.0
2005-04-18 15:00:00,8.81,8.85,8.81,8.84,737600.0,6.2028,6.2309,6.2028,6.2239,737600.0
2005-04-18 15:30:00,8.85,8.85,8.78,8.8,1050400.0,6.2309,6.2309,6.1817,6.1957,1050400.0
2005-04-19 09:30:00,8.88,8.96,8.83,8.96,1534800.0,6.2521,6.3084,6.2169,6.3084,1534800.0
2005-04-19 10:00:00,8.97,9.04,8.96,8.99,1399200.0,6.3154,6.3647,6.3084,6.3295,1399200.0
2005-04-19 10:30:00,8.99,9.01,8.96,9.01,1090400.0,6.3295,6.3436,6.3084,6.3436,1090400.0
2005-04-19 11:00:00,9.01,9.13,9.0,9.12,1300800.0,6.3436,6.4281,6.3366,6.421,1300800.0
2005-04-19 11:30:00,9.11,9.15,9.05,9.08,930800.0,6.414,6.4422,6.3718,6.3929,930800.0
2005-04-19 12:00:00,9.08,9.08,9.0,9.01,716000.0,6.3929,6.3929,6.3366,6.3436,716000.0
2005-04-19 12:30:00,9.01,9.04,9.01,9.03,500400.0,6.3436,6.3647,6.3436,6.3577,500400.0
2005-04-19 13:00:00,9.03,9.05,9.01,9.04,912000.0,6.3577,6.3718,6.3436,6.3647,912000.0
2005-04-19 13:30:00,9.04,9.08,9.04,9.07,973600.0,6.3647,6.3929,6.3647,6.3858,973600.0
2005-04-19 14:00:00,9.07,9.07,9.02,9.04,824800.0,6.3858,6.3858,6.3506,6.3647,824800.0
2005-04-19 14:30:00,9.04,9.06,9.02,9.02,996400.0,6.3647,6.3788,6.3506,6.3506,996400.0
2005-04-19 15:00:00,9.02,9.04,8.97,9.04,2217200.0,6.3506,6.3647,6.3154,6.3647,2217200.0
2005-04-19 15:30:00,9.04,9.15,9.0,9.04,3804000.0,6.3647,6.4422,6.3366,6.3647,3804000.0
2005-04-20 09:30:00,9.28,9.53,9.25,9.45,9481200.0,6.5337,6.7097,6.5126,6.6534,9481200.0
2005-04-20 10:00:00,9.45,9.56,9.4,9.56,6033200.0,6.6534,6.7308,6.6182,6.7308,6033200.0
2005-04-20 10:30:00,9.56,9.57,9.43,9.52,3847600.0,6.7308,6.7379,6.6393,6.7027,3847600.0
2005-04-20 11:00:00,9.52,9.55,9.4,9.44,3314400.0,6.7027,6.7238,6.6182,6.6463,3314400.0
2005-04-20 11:30:00,9.44,9.44,9.35,9.43,1822000.0,6.6463,6.6463,6.583,6.6393,1822000.0
2005-04-20 12:00:00,9.43,9.43,9.35,9.35,1581200.0,6.6393,6.6393,6.583,6.583,1581200.0
2005-04-20 12:30:00,9.35,9.37,9.28,9.33,1724400.0,6.583,6.5971,6.5337,6.5689,1724400.0
2005-04-20 13:00:00,9.33,9.36,9.31,9.33,1231200.0,6.5689,6.59,6.5548,6.5689,1231200.0
2005-04-20 13:30:00,9.33,9.4,9.31,9.35,1545200.0,6.5689,6.6182,6.5548,6.583,1545200.0
2005-04-20 14:00:00,9.36,9.39,9.33,9.33,1571200.0,6.59,6.6111,6.5689,6.5689,1571200.0
2005-04-20 14:30:00,9.33,9.44,9.29,9.4,2241200.0,6.5689,6.6463,6.5407,6.6182,2241200.0
2005-04-20 15:00:00,9.39,9.39,9.32,9.32,2164800.0,6.6111,6.6111,6.5618,6.5618,2164800.0
2005-04-20 15:30:00,9.32,9.33,9.28,9.28,2478800.0,6.5618,6.5689,6.5337,6.5337,2478800.0
2005-04-21 09:30:00,9.39,9.56,9.37,9.48,2969200.0,6.6111,6.7308,6.5971,6.6745,2969200.0
2005-04-21 10:00:00,9.48,9.54,9.45,9.48,1975600.0,6.6745,6.7167,6.6534,6.6745,1975600.0
2005-04-21 10:30:00,9.48,9.53,9.46,9.52,1243600.0,6.6745,6.7097,6.6604,6.7027,1243600.0
2005-04-21 11:00:00,9.52,9.53,9.48,9.51,1092400.0,6.7027,6.7097,6.6745,6.6956,1092400.0
2005-04-21 11:30:00,9.51,9.54,9.51,9.53,1305600.0,6.6956,6.7167,6.6956,6.7097,1305600.0
2005-04-21 12:00:00,9.54,9.63,9.53,9.56,1508000.0,6.7167,6.7801,6.7097,6.7308,1508000.0
2005-04-21 12:30:00,9.57,9.59,9.53,9.56,740800.0,6.7379,6.7519,6.7097,6.7308,740800.0
2005-04-21 13:00:00,9.55,9.6,9.53,9.57,611600.0,6.7238,6.759,6.7097,6.7379,611600.0
2005-04-21 13:30:00,9.57,9.61,9.56,9.6,643200.0,6.7379,6.766,6.7308,6.759,643200.0
2005-04-21 14:00:00,9.6,9.64,9.6,9.64,1659200.0,6.759,6.7871,6.759,6.7871,1659200.0
2005-04-21 14:30:00,9.64,9.67,9.6,9.64,1106000.0,6.7871,6.8083,6.759,6.7871,1106000.0
2005-04-21 15:00:00,9.64,9.65,9.56,9.64,1861200.0,6.7871,6.7942,6.7308,6.7871,1861200.0
2005-04-21 15:30:00,9.64,9.68,9.61,9.68,2637200.0,6.7871,6.8153,6.766,6.8153,2637200.0
2005-04-22 09:30:00,9.52,9.78,9.52,9.75,3809600.0,6.7027,6.8857,6.7027,6.8646,3809600.0
2005-04-22 10:00:00,9.75,9.81,9.71,9.78,3258800.0,6.8646,6.9068,6.8364,6.8857,3258800.0
2005-04-22 10:30:00,9.78,9.85,9.75,9.83,1605600.0,6.8857,6.935,6.8646,6.9209,1605600.0
2005-04-22 11:00:00,9.83,9.86,9.8,9.84,1603600.0,6.9209,6.942,6.8998,6.928,1603600.0
2005-04-22 11:30:00,9.84,9.89,9.83,9.85,1335200.0,6.928,6.9632,6.9209,6.935,1335200.0
2005-04-22 12:00:00,9.85,9.87,9.79,9.87,1130400.0,6.935,6.9491,6.8928,6.9491,1130400.0
2005-04-22 12:30:00,9.87,9.99,9.86,9.99,1627600.0,6.9491,7.0336,6.942,7.0336,1627600.0
2005-04-22 13:00:00,9.99,9.99,9.95,9.99,1063200.0,7.0336,7.0336,7.0054,7.0336,1063200.0
2005-04-22 13:30:00,9.99,10.02,9.97,10.0,2488400.0,7.0336,7.0547,7.0195,7.0406,2488400.0
2005-04-22 14:00:00,10.0,10.01,9.94,9.99,886000.0,7.0406,7.0477,6.9984,7.0336,886000.0
2005-04-22 14:30:00,9.98,9.98,9.92,9.92,761600.0,7.0265,7.0265,6.9843,6.9843,761600.0
2005-04-22 15:00:00,9.92,9.97,9.84,9.84,1606800.0,6.9843,7.0195,6.928,6.928,1606800.0
2005-04-22 15:30:00,9.84,9.92,9.82,9.87,2968800.0,6.928,6.9843,6.9139,6.9491,2968800.0
2005-04-25 09:30:00,9.93,9.93,9.82,9.89,1880400.0,6.9913,6.9913,6.9139,6.9632,1880400.0
2005-04-25 10:00:00,9.89,9.97,9.87,9.88,1705600.0,6.9632,7.0195,6.9491,6.9561,1705600.0
2005-04-25 10:30:00,9.88,9.93,9.85,9.92,1211200.0,6.9561,6.9913,6.935,6.9843,1211200.0
2005-04-25 11:00:00,9.92,9.96,9.9,9.91,1040400.0,6.9843,7.0124,6.9702,6.9772,1040400.0
2005-04-25 11:30:00,9.91,9.92,9.86,9.87,986800.0,6.9772,6.9843,6.942,6.9491,986800.0
2005-04-25 12:00:00,9.87,9.88,9.81,9.84,952800.0,6.9491,6.9561,6.9068,6.928,952800.0
2005-04-25 12:30:00,9.84,9.86,9.82,9.82,537200.0,6.928,6.942,6.9139,6.9139,537200.0
2005-04-25 13:00:00,9.82,9.86,9.8,9.84,526800.0,6.9139,6.942,6.8998,6.928,526800.0
2005-04-25 13:30:00,9.85,9.88,9.78,9.79,928400.0,6.935,6.9561,6.8857,6.8928,928400.0
2005-04-25 14:00:00,9.79,9.81,9.74,9.78,1401600.0,6.8928,6.9068,6.8576,6.8857,1401600.0
2005-04-25 14:30:00,9.78,9.81,9.73,9.73,1258000.0,6.8857,6.9068,6.8505,6.8505,1258000.0
2005-04-25 15:00:00,9.73,9.78,9.72,9.75,1412400.0,6.8505,6.8857,6.8435,6.8646,1412400.0
2005-04-25 15:30:00,9.75,9.83,9.75,9.81,2602400.0,6.8646,6.9209,6.8646,6.9068,2602400.0
2005-04-26 09:30:00,9.83,9.92,9.78,9.82,2186000.0,6.9209,6.9843,6.8857,6.9139,2186000.0
2005-04-26 10:00:00,9.82,9.87,9.81,9.84,1269200.0,6.9139,6.9491,6.9068,6.928,1269200.0
2005-04-26 10:30:00,9.84,9.89,9.84,9.86,1234000.0,6.928,6.9632,6.928,6.942,1234000.0
2005-04-26 11:00:00,9.86,9.93,9.85,9.9,1576400.0,6.942,6.9913,6.935,6.9702,1576400.0
2005-04-26 11:30:00,9.9,9.92,9.88,9.89,670400.0,6.9702,6.9843,6.9561,6.9632,670400.0
2005-04-26 12:00:00,9.89,9.89,9.84,9.86,690400.0,6.9632,6.9632,6.928,6.942,690400.0
2005-04-26 12:30:00,9.86,9.86,9.85,9.85,354000.0,6.942,6.942,6.935,6.935,354000.0
2005-04-26 13:00:00,9.85,9.86,9.81,9.81,812000.0,6.935,6.942,6.9068,6.9068,812000.0
2005-04-26 13:30:00,9.81,9.86,9.81,9.85,447200.0,6.9068,6.942,6.9068,6.935,447200.0
2005-04-26 14:00:00,9.85,9.85,9.75,9.8,1304000.0,6.935,6.935,6.8646,6.8998,1304000.0
2005-04-26 14:30:00,9.8,9.84,9.78,9.78,699200.0,6.8998,6.928,6.8857,6.8857,699200.0
2005-04-26 15:00:00,9.78,9.83,9.78,9.82,790800.0,6.8857,6.9209,6.8857,6.9139,790800.0
2005-04-26 15:30:00,9.82,9.86,9.78,9.83,1868000.0,6.9139,6.942,6.8857,6.9209,1868000.0
2005-04-27 09:30:00,9.38,9.43,9.28,9.4,7246000.0,6.6041,6.6393,6.5337,6.6182,7246000.0
2005-04-27 10:00:00,9.4,9.4,9.25,9.28,4002000.0,6.6182,6.6182,6.5126,6.5337,4002000.0
2005-04-27 10:30:00,9.28,9.31,9.22,9.24,4396800.0,6.5337,6.5548,6.4914,6.5055,4396800.0
2005-04-27 11:00:00,9.24,9.25,9.15,9.25,2890800.0,6.5055,6.5126,6.4422,6.5126,2890800.0
2005-04-27 11:30:00,9.24,9.25,9.13,9.2,2691600.0,6.5055,6.5126,6.4281,6.4774,2691600.0
2005-04-27 12:00:00,9.2,9.26,9.19,9.24,3956000.0,6.4774,6.5196,6.4703,6.5055,3956000.0
2005-04-27 12:30:00,9.23,9.25,9.21,9.22,1232000.0,6.4985,6.5126,6.4844,6.4914,1232000.0
2005-04-27 13:00:00,9.22,9.28,9.22,9.24,1550000.0,6.4914,6.5337,6.4914,6.5055,1550000.0
2005-04-27 13:30:00,9.24,9.27,9.22,9.25,1730800.0,6.5055,6.5266,6.4914,6.5126,1730800.0
2005-04-27 14:00:00,9.25,9.25,9.2,9.2,1529600.0,6.5126,6.5126,6.4774,6.4774,1529600.0
2005-04-27 14:30:00,9.2,9.21,9.16,9.17,1563600.0,6.4774,6.4844,6.4492,6.4562,1563600.0
2005-04-27 15:00:00,9.18,9.18,9.05,9.06,3261200.0,6.4633,6.4633,6.3718,6.3788,3261200.0
2005-04-27 15:30:00,9.06,9.22,9.05,9.22,5844000.0,6.3788,6.4914,6.3718,6.4914,5844000.0
2005-04-28 09:30:00,9.13,9.31,9.12,9.24,4728400.0,6.4281,6.5548,6.421,6.5055,4728400.0
2005-04-28 10:00:00,9.24,9.28,9.15,9.2,1083200.0,6.5055,6.5337,6.4422,6.4774,1083200.0
2005-04-28 10:30:00,9.2,9.25,9.2,9.24,1015200.0,6.4774,6.5126,6.4774,6.5055,1015200.0
2005-04-28 11:00:00,9.23,9.32,9.23,9.29,1194000.0,6.4985,6.5618,6.4985,6.5407,1194000.0
2005-04-28 11:30:00,9.29,9.3,9.24,9.25,1016000.0,6.5407,6.5478,6.5055,6.5126,1016000.0
2005-04-28 12:00:00,9.25,9.28,9.23,9.27,1003600.0,6.5126,6.5337,6.4985,6.5266,1003600.0
2005-04-28 12:30:00,9.27,9.3,9.26,9.26,478000.0,6.5266,6.5478,6.5196,6.5196,478000.0
2005-04-28 13:00:00,9.27,9.29,9.24,9.24,732400.0,6.5266,6.5407,6.5055,6.5055,732400.0
2005-04-28 13:30:00,9.24,9.29,9.24,9.28,1061200.0,6.5055,6.5407,6.5055,6.5337,1061200.0
2005-04-28 14:00:00,9.28,9.29,9.25,9.28,948800.0,6.5337,6.5407,6.5126,6.5337,948800.0
2005-04-28 14:30:00,9.28,9.28,9.24,9.24,1222800.0,6.5337,6.5337,6.5055,6.5055,1222800.0
2005-04-28 15:00:00,9.24,9.26,9.22,9.25,778400.0,6.5055,6.5196,6.4914,6.5126,778400.0
2005-04-28 15:30:00,9.25,9.25,9.19,9.19,2494400.0,6.5126,6.5126,6.4703,6.4703,2494400.0
2005-04-29 09:30:00,9.23,9.31,9.16,9.23,1225200.0,6.4985,6.5548,6.4492,6.4985,1225200.0
2005-04-29 10:00:00,9.23,9.25,9.06,9.13,1518000.0,6.4985,6.5126,6.3788,6.4281,1518000.0
2005-04-29 10:30:00,9.13,9.15,9.0,9.05,1165600.0,6.4281,6.4422,6.3366,6.3718,1165600.0
2005-04-29 11:00:00,9.05,9.13,9.0,9.09,1317600.0,6.3718,6.4281,6.3366,6.3999,1317600.0
2005-04-29 11:30:00,9.09,9.1,9.03,9.06,1249200.0,6.3999,6.407,6.3577,6.3788,1249200.0
2005-04-29 12:00:00,9.06,9.09,9.06,9.06,440800.0,6.3788,6.3999,6.3788,6.3788,440800.0
2005-04-29 12:30:00,9.06,9.15,9.06,9.14,668400.0,6.3788,6.4422,6.3788,6.4351,668400.0
2005-04-29 13:00:00,9.14,9.2,9.13,9.15,630400.0,6.4351,6.4774,6.4281,6.4422,630400.0
2005-04-29 13:30:00,9.15,9.21,9.14,9.21,482400.0,6.4422,6.4844,6.4351,6.4844,482400.0
2005-04-29 14:00:00,9.21,9.24,9.19,9.24,944800.0,6.4844,6.5055,6.4703,6.5055,944800.0
2005-04-29 14:30:00,9.24,9.35,9.23,9.29,1085600.0,6.5055,6.583,6.4985,6.5407,1085600.0
2005-04-29 15:00:00,9.29,9.33,9.29,9.33,1018000.0,6.5407,6.5689,6.5407,6.5689,1018000.0
2005-04-29 15:30:00,9.33,9.33,9.26,9.28,2012000.0,6.5689,6.5689,6.5196,6.5337,2012000.0
2005-05-02 09:30:00,9.34,9.44,9.28,9.41,1860000.0,6.5759,6.6463,6.5337,6.6252,1860000.0
2005-05-02 10:00:00,9.41,9.43,9.36,9.4,937200.0,6.6252,6.6393,6.59,6.6182,937200.0
2005-05-02 10:30:00,9.4,9.44,9.38,9.43,968800.0,6.6182,6.6463,6.6041,6.6393,968800.0
2005-05-02 11:00:00,9.43,9.44,9.38,9.38,573600.0,6.6393,6.6463,6.6041,6.6041,573600.0
2005-05-02 11:30:00,9.38,9.38,9.36,9.37,468400.0,6.6041,6.6041,6.59,6.5971,468400.0
2005-05-02 12:00:00,9.37,9.38,9.33,9.37,494800.0,6.5971,6.6041,6.5689,6.5971,494800.0
2005-05-02 12:30:00,9.37,9.38,9.36,9.36,307200.0,6.5971,6.6041,6.59,6.59,307200.0
2005-05-02 13:00:00,9.36,9.37,9.34,9.35,698800.0,6.59,6.5971,6.5759,6.583,698800.0
2005-05-02 13:30:00,9.35,9.4,9.33,9.38,778000.0,6.583,6.6182,6.5689,6.6041,778000.0
2005-05-02 14:00:00,9.38,9.39,9.33,9.37,855600.0,6.6041,6.6111,6.5689,6.5971,855600.0
2005-05-02 14:30:00,9.37,9.38,9.33,9.36,868000.0,6.5971,6.6041,6.5689,6.59,868000.0
2005-05-02 15:00:00,9.36,9.4,9.34,9.4,648800.0,6.59,6.6182,6.5759,6.6182,648800.0
2005-05-02 15:30:00,9.4,9.44,9.38,9.42,1422800.0,6.6182,6.6463,6.6041,6.6323,1422800.0
2005-05-03 09:30:00,9.36,9.51,9.36,9.51,1447600.0,6.59,6.6956,6.59,6.6956,1447600.0
2005-05-03 10:00:00,9.51,9.58,9.49,9.55,1264000.0,6.6956,6.7449,6.6815,6.7238,1264000.0
2005-05-03 10:30:00,9.55,9.63,9.52,9.59,1871600.0,6.7238,6.7801,6.7027,6.7519,1871600.0
2005-05-03 11:00:00,9.59,9.65,9.59,9.64,1844800.0,6.7519,6.7942,6.7519,6.7871,1844800.0
2005-05-03 11:30:00,9.64,9.65,9.63,9.64,691200.0,6.7871,6.7942,6.7801,6.7871,691200.0
2005-05-03 12:00:00,9.64,9.66,9.63,9.65,1343600.0,6.7871,6.8012,6.7801,6.7942,1343600.0
2005-05-03 12:30:00,9.65,9.68,9.64,9.67,586800.0,6.7942,6.8153,6.7871,6.8083,586800.0
2005-05-03 13:00:00,9.67,9.67,9.62,9.62,992400.0,6.8083,6.8083,6.7731,6.7731,992400.0
2005-05-03 13:30:00,9.62,9.66,9.62,9.66,616800.0,6.7731,6.8012,6.7731,6.8012,616800.0
2005-05-03 14:00:00,9.66,9.7,9.61,9.69,1373600.0,6.8012,6.8294,6.766,6.8224,1373600.0
2005-05-03 14:30:00,9.7,9.76,9.67,9.71,2193600.0,6.8294,6.8716,6.8083,6.8364,2193600.0
2005-05-03 15:00:00,9.72,9.74,9.7,9.73,3634800.0,6.8435,6.8576,6.8294,6.8505,3634800.0
2005-05-03 15:30:00,9.72,9.76,9.68,9.71,4179200.0,6.8435,6.8716,6.8153,6.8364,4179200.0
2005-05-04 09:30:00,9.64,9.74,9.62,9.68,2638800.0,6.7871,6.8576,6.7731,6.8153,2638800.0
2005-05-04 10:00:00,9.68,9.78,9.67,9.78,1506000.0,6.8153,6.8857,6.8083,6.8857,1506000.0
2005-05-04 10:30:00,9.78,9.9,9.78,9.83,1461200.0,6.8857,6.9702,6.8857,6.9209,1461200.0
2005-05-04 11:00:00,9.84,9.86,9.79,9.85,1495600.0,6.928,6.942,6.8928,6.935,1495600.0
2005-05-04 11:30:00,9.84,9.89,9.83,9.88,1250000.0,6.928,6.9632,6.9209,6.9561,1250000.0
2005-05-04 12:00:00,9.88,9.88,9.84,9.84,1242000.0,6.9561,6.9561,6.928,6.928,1242000.0
2005-05-04 12:30:00,9.84,9.85,9.77,9.79,782400.0,6.928,6.935,6.8787,6.8928,782400.0
2005-05-04 13:00:00,9.79,9.8,9.77,9.79,442000.0,6.8928,6.8998,6.8787,6.8928,442000.0
2005-05-04 13:30:00,9.79,9.85,9.78,9.81,1016400.0,6.8928,6.935,6.8857,6.9068,1016400.0
2005-05-04 14:00:00,9.82,9.83,9.77,9.8,689200.0,6.9139,6.9209,6.8787,6.8998,689200.0
2005-05-04 14:30:00,9.8,9.8,9.75,9.76,857200.0,6.8998,6.8998,6.8646,6.8716,857200.0
2005-05-04 15:00:00,9.76,9.78,9.75,9.76,1620000.0,6.8716,6.8857,6.8646,6.8716,1620000.0
2005-05-04 15:30:00,9.76,9.78,9.74,9.76,2033200.0,6.8716,6.8857,6.8576,6.8716,2033200.0
2005-05-05 09:30:00,9.72,9.9,9.64,9.68,2621200.0,6.8435,6.9702,6.7871,6.8153,2621200.0
2005-05-05 10:00:00,9.68,9.72,9.67,9.69,2026400.0,6.8153,6.8435,6.8083,6.8224,2026400.0
2005-05-05 10:30:00,9.69,9.76,9.67,9.74,1535200.0,6.8224,6.8716,6.8083,6.8576,1535200.0
2005-05-05 11:00:00,9.74,9.78,9.7,9.71,790400.0,6.8576,6.8857,6.8294,6.8364,790400.0
2005-05-05 11:30:00,9.71,9.76,9.71,9.75,373200.0,6.8364,6.8716,6.8364,6.8646,373200.0
2005-05-05 12:00:00,9.75,9.75,9.72,9.74,691200.0,6.8646,6.8646,6.8435,6.8576,691200.0
2005-05-05 12:30:00,9.74,9.74,9.63,9.63,922000.0,6.8576,6.8576,6.7801,6.7801,922000.0
2005-05-05 13:00:00,9.63,9.66,9.58,9.63,1024800.0,6.7801,6.8012,6.7449,6.7801,1024800.0
2005-05-05 13:30:00,9.63,9.67,9.61,9.63,778800.0,6.7801,6.8083,6.766,6.7801,778800.0
2005-05-05 14:00:00,9.63,9.65,9.62,9.63,773200.0,6.7801,6.7942,6.7731,6.7801,773200.0
2005-05-05 14:30:00,9.63,9.65,9.6,9.62,910400.0,6.7801,6.7942,6.759,6.7731,910400.0
2005-05-05 15:00:00,9.61,9.67,9.58,9.66,1786400.0,6.766,6.8083,6.7449,6.8012,1786400.0
2005-05-05 15:30:00,9.66,9.68,9.63,9.65,2367200.0,6.8012,6.8153,6.7801,6.7942,2367200.0
2005-05-06 09:30:00,9.72,9.73,9.58,9.61,2158000.0,6.8435,6.8505,6.7449,6.766,2158000.0
2005-05-06 10:00:00,9.61,9.62,9.53,9.55,1612000.0,6.766,6.7731,6.7097,6.7238,1612000.0
2005-05-06 10:30:00,9.55,9.58,9.53,9.58,1324000.0,6.7238,6.7449,6.7097,6.7449,1324000.0
2005-05-06 11:00:00,9.58,9.6,9.56,9.57,1674000.0,6.7449,6.759,6.7308,6.7379,1674000.0
2005-05-06 11:30:00,9.57,9.59,9.56,9.57,552000.0,6.7379,6.7519,6.7308,6.7379,552000.0
2005-05-06 12:00:00,9.57,9.59,9.56,9.58,1057600.0,6.7379,6.7519,6.7308,6.7449,1057600.0
2005-05-06 12:30:00,9.59,9.59,9.58,9.59,580800.0,6.7519,6.7519,6.7449,6.7519,580800.0
2005-05-06 13:00:00,9.59,9.61,9.59,9.61,2505600.0,6.7519,6.766,6.7519,6.766,2505600.0
2005-05-06 13:30:00,9.61,9.62,9.6,9.62,1325600.0,6.766,6.7731,6.759,6.7731,1325600.0
2005-05-06 14:00:00,9.62,9.63,9.6,9.62,1472000.0,6.7731,6.7801,6.759,6.7731,1472000.0
2005-05-06 14:30:00,9.62,9.67,9.61,9.66,600800.0,6.7731,6.8083,6.766,6.8012,600800.0
2005-05-06 15:00:00,9.65,9.68,9.63,9.63,942000.0,6.7942,6.8153,6.7801,6.7801,942000.0
2005-05-06 15:30:00,9.64,9.69,9.62,9.68,1669600.0,6.7871,6.8224,6.7731,6.8153,1669600.0
2005-05-09 09:30:00,9.66,9.72,9.6,9.61,1942400.0,6.8012,6.8435,6.759,6.766,1942400.0
2005-05-09 10:00:00,9.63,9.63,9.51,9.53,1416400.0,6.7801,6.7801,6.6956,6.7097,1416400.0
2005-05-09 10:30:00,9.53,9.54,9.49,9.5,1843600.0,6.7097,6.7167,6.6815,6.6886,1843600.0
2005-05-09 11:00:00,9.5,9.51,9.47,9.47,1214400.0,6.6886,6.6956,6.6675,6.6675,1214400.0
2005-05-09 11:30:00,9.47,9.56,9.47,9.54,1987200.0,6.6675,6.7308,6.6675,6.7167,1987200.0
2005-05-09 12:00:00,9.54,9.62,9.54,9.6,925600.0,6.7167,6.7731,6.7167,6.759,925600.0
2005-05-09 12:30:00,9.6,9.63,9.59,9.61,831200.0,6.759,6.7801,6.7519,6.766,831200.0
2005-05-09 13:00:00,9.61,9.62,9.58,9.62,462000.0,6.766,6.7731,6.7449,6.7731,462000.0
2005-05-09 13:30:00,9.62,9.7,9.61,9.7,826000.0,6.7731,6.8294,6.766,6.8294,826000.0
2005-05-09 14:00:00,9.7,9.7,9.68,9.7,570800.0,6.8294,6.8294,6.8153,6.8294,570800.0
2005-05-09 14:30:00,9.7,9.72,9.66,9.69,714400.0,6.8294,6.8435,6.8012,6.8224,714400.0
2005-05-09 15:00:00,9.69,9.7,9.66,9.68,487200.0,6.8224,6.8294,6.8012,6.8153,487200.0
2005-05-09 15:30:00,9.68,9.72,9.67,9.72,820800.0,6.8153,6.8435,6.8083,6.8435,820800.0
2005-05-10 09:30:00,9.61,9.7,9.61,9.65,979600.0,6.766,6.8294,6.766,6.7942,979600.0
2005-05-10 10:00:00,9.64,9.71,9.63,9.71,732800.0,6.7871,6.8364,6.7801,6.8364,732800.0
2005-05-10 10:30:00,9.71,9.74,9.67,9.69,510000.0,6.8364,6.8576,6.8083,6.8224,510000.0
2005-05-10 11:00:00,9.69,9.71,9.68,9.69,363600.0,6.8224,6.8364,6.8153,6.8224,363600.0
2005-05-10 11:30:00,9.69,9.7,9.64,9.65,345200.0,6.8224,6.8294,6.7871,6.7942,345200.0
2005-05-10 12:00:00,9.66,9.7,9.65,9.66,391200.0,6.8012,6.8294,6.7942,6.8012,391200.0
2005-05-10 12:30:00,9.67,9.7,9.65,9.69,188000.0,6.8083,6.8294,6.7942,6.8224,188000.0
2005-05-10 13:00:00,9.7,9.74,9.68,9.74,386000.0,6.8294,6.8576,6.8153,6.8576,386000.0
2005-05-10 13:30:00,9.74,9.78,9.7,9.77,1112000.0,6.8576,6.8857,6.8294,6.8787,1112000.0
2005-05-10 14:00:00,9.77,9.78,9.71,9.71,405200.0,6.8787,6.8857,6.8364,6.8364,405200.0
2005-05-10 14:30:00,9.71,9.72,9.61,9.68,1460400.0,6.8364,6.8435,6.766,6.8153,1460400.0
2005-05-10 15:00:00,9.69,9.69,9.63,9.64,462800.0,6.8224,6.8224,6.7801,6.7871,462800.0
2005-05-10 15:30:00,9.64,9.67,9.62,9.66,899600.0,6.7871,6.8083,6.7731,6.8012,899600.0
2005-05-11 09:30:00,9.65,9.75,9.65,9.67,738400.0,6.7942,6.8646,6.7942,6.8083,738400.0
2005-05-11 10:00:00,9.66,9.72,9.61,9.64,702400.0,6.8012,6.8435,6.766,6.7871,702400.0
2005-05-11 10:30:00,9.65,9.7,9.61,9.63,699200.0,6.7942,6.8294,6.766,6.7801,699200.0
2005-05-11 11:00:00,9.63,9.64,9.59,9.63,584800.0,6.7801,6.7871,6.7519,6.7801,584800.0
2005-05-11 11:30:00,9.63,9.66,9.63,9.65,303200.0,6.7801,6.8012,6.7801,6.7942,303200.0
2005-05-11 12:00:00,9.65,9.68,9.6,9.65,959200.0,6.7942,6.8153,6.759,6.7942,959200.0
2005-05-11 12:30:00,9.65,9.69,9.65,9.69,450000.0,6.7942,6.8224,6.7942,6.8224,450000.0
2005-05-11 13:00:00,9.69,9.73,9.68,9.69,271600.0,6.8224,6.8505,6.8153,6.8224,271600.0
2005-05-11 13:30:00,9.7,9.71,9.67,9.69,245600.0,6.8294,6.8364,6.8083,6.8224,245600.0
2005-05-11 14:00:00,9.69,9.83,9.69,9.79,1106000.0,6.8224,6.9209,6.8224,6.8928,1106000.0
2005-05-11 14:30:00,9.79,9.82,9.77,9.81,728400.0,6.8928,6.9139,6.8787,6.9068,728400.0
2005-05-11 15:00:00,9.81,9.83,9.78,9.8,488800.0,6.9068,6.9209,6.8857,6.8998,488800.0
2005-05-11 15:30:00,9.8,9.85,9.79,9.84,1582800.0,6.8998,6.935,6.8928,6.928,1582800.0
2005-05-12 09:30:00,9.84,9.89,9.6,9.79,1667200.0,6.928,6.9632,6.759,6.8928,1667200.0
2005-05-12 10:00:00,9.79,9.93,9.76,9.81,1263200.0,6.8928,6.9913,6.8716,6.9068,1263200.0
2005-05-12 10:30:00,9.81,9.84,9.73,9.79,687200.0,6.9068,6.928,6.8505,6.8928,687200.0
2005-05-12 11:00:00,9.79,9.79,9.72,9.73,1032000.0,6.8928,6.8928,6.8435,6.8505,1032000.0
2005-05-12 11:30:00,9.74,9.76,9.7,9.75,774800.0,6.8576,6.8716,6.8294,6.8646,774800.0
2005-05-12 12:00:00,9.75,9.78,9.72,9.74,571200.0,6.8646,6.8857,6.8435,6.8576,571200.0
2005-05-12 12:30:00,9.74,9.75,9.7,9.75,275600.0,6.8576,6.8646,6.8294,6.8646,275600.0
2005-05-12 13:00:00,9.75,9.75,9.74,9.75,148000.0,6.8646,6.8646,6.8576,6.8646,148000.0
2005-05-12 13:30:00,9.75,9.75,9.7,9.72,247200.0,6.8646,6.8646,6.8294,6.8435,247200.0
2005-05-12 14:00:00,9.72,9.72,9.63,9.67,364000.0,6.8435,6.8435,6.7801,6.8083,364000.0
2005-05-12 14:30:00,9.67,9.67,9.55,9.62,780400.0,6.8083,6.8083,6.7238,6.7731,780400.0
2005-05-12 15:00:00,9.62,9.64,9.62,9.63,1007200.0,6.7731,6.7871,6.7731,6.7801,1007200.0
2005-05-12 15:30:00,9.63,9.7,9.12,9.7,2043200.0,6.7801,6.8294,6.421,6.8294,2043200.0
2005-05-13 09:30:00,9.68,9.74,9.63,9.7,1466800.0,6.8153,6.8576,6.7801,6.8294,1466800.0
2005-05-13 10:00:00,9.7,9.72,9.65,9.69,807600.0,6.8294,6.8435,6.7942,6.8224,807600.0
2005-05-13 10:30:00,9.69,9.76,9.63,9.75,735200.0,6.8224,6.8716,6.7801,6.8646,735200.0
2005-05-13 11:00:00,9.75,9.77,9.73,9.76,686400.0,6.8646,6.8787,6.8505,6.8716,686400.0
2005-05-13 11:30:00,9.77,9.77,9.74,9.75,540800.0,6.8787,6.8787,6.8576,6.8646,540800.0
2005-05-13 12:00:00,9.75,9.78,9.75,9.76,602400.0,6.8646,6.8857,6.8646,6.8716,602400.0
2005-05-13 12:30:00,9.75,9.76,9.74,9.75,430800.0,6.8646,6.8716,6.8576,6.8646,430800.0
2005-05-13 13:00:00,9.75,9.76,9.73,9.74,345600.0,6.8646,6.8716,6.8505,6.8576,345600.0
2005-05-13 13:30:00,9.74,9.74,9.7,9.73,1114800.0,6.8576,6.8576,6.8294,6.8505,1114800.0
2005-05-13 14:00:00,9.73,9.73,9.69,9.72,1284000.0,6.8505,6.8505,6.8224,6.8435,1284000.0
2005-05-13 14:30:00,9.72,9.72,9.64,9.7,1054000.0,6.8435,6.8435,6.7871,6.8294,1054000.0
2005-05-13 15:00:00,9.7,9.72,9.68,9.69,1028400.0,6.8294,6.8435,6.8153,6.8224,1028400.0
2005-05-13 15:30:00,9.69,9.71,9.66,9.7,1248800.0,6.8224,6.8364,6.8012,6.8294,1248800.0
2005-05-16 09:30:00,9.69,9.72,9.61,9.61,1027200.0,6.8224,6.8435,6.766,6.766,1027200.0
2005-05-16 10:00:00,9.6,9.71,9.59,9.71,661600.0,6.759,6.8364,6.7519,6.8364,661600.0
2005-05-16 10:30:00,9.7,9.72,9.68,9.72,1061600.0,6.8294,6.8435,6.8153,6.8435,1061600.0
2005-05-16 11:00:00,9.72,9.72,9.69,9.7,374800.0,6.8435,6.8435,6.8224,6.8294,374800.0
2005-05-16 11:30:00,9.7,9.71,9.69,9.69,284800.0,6.8294,6.8364,6.8224,6.8224,284800.0
2005-05-16 12:00:00,9.69,9.71,9.68,9.69,336000.0,6.8224,6.8364,6.8153,6.8224,336000.0
2005-05-16 12:30:00,9.69,9.71,9.66,9.7,186400.0,6.8224,6.8364,6.8012,6.8294,186400.0
2005-05-16 13:00:00,9.7,9.71,9.68,9.7,430400.0,6.8294,6.8364,6.8153,6.8294,430400.0
2005-05-16 13:30:00,9.7,9.7,9.69,9.69,475600.0,6.8294,6.8294,6.8224,6.8224,475600.0
2005-05-16 14:00:00,9.7,9.71,9.69,9.7,483200.0,6.8294,6.8364,6.8224,6.8294,483200.0
2005-05-16 14:30:00,9.7,9.71,9.66,9.7,603200.0,6.8294,6.8364,6.8012,6.8294,603200.0
2005-05-16 15:00:00,9.7,9.71,9.69,9.7,495600.0,6.8294,6.8364,6.8224,6.8294,495600.0
2005-05-16 15:30:00,9.7,9.72,9.69,9.7,995200.0,6.8294,6.8435,6.8224,6.8294,995200.0
2005-05-17 09:30:00,9.64,9.69,9.56,9.61,1201200.0,6.7871,6.8224,6.7308,6.766,1201200.0
2005-05-17 10:00:00,9.61,9.65,9.59,9.62,893200.0,6.766,6.7942,6.7519,6.7731,893200.0
2005-05-17 10:30:00,9.62,9.64,9.61,9.63,377600.0,6.7731,6.7871,6.766,6.7801,377600.0
2005-05-17 11:00:00,9.62,9.64,9.61,9.62,570000.0,6.7731,6.7871,6.766,6.7731,570000.0
2005-05-17 11:30:00,9.62,9.73,9.62,9.66,766000.0,6.7731,6.8505,6.7731,6.8012,766000.0
2005-05-17 12:00:00,9.66,9.69,9.65,9.68,280400.0,6.8012,6.8224,6.7942,6.8153,280400.0
2005-05-17 12:30:00,9.68,9.68,9.63,9.65,780400.0,6.8153,6.8153,6.7801,6.7942,780400.0
2005-05-17 13:00:00,9.65,9.68,9.63,9.68,1249600.0,6.7942,6.8153,6.7801,6.8153,1249600.0
2005-05-17 13:30:00,9.68,9.69,9.63,9.64,389600.0,6.8153,6.8224,6.7801,6.7871,389600.0
2005-05-17 14:00:00,9.64,9.68,9.63,9.65,309600.0,6.7871,6.8153,6.7801,6.7942,309600.0
2005-05-17 14:30:00,9.65,9.73,9.65,9.7,1025600.0,6.7942,6.8505,6.7942,6.8294,1025600.0
2005-05-17 15:00:00,9.7,9.71,9.69,9.7,489200.0,6.8294,6.8364,6.8224,6.8294,489200.0
2005-05-17 15:30:00,9.7,9.72,9.69,9.72,1792800.0,6.8294,6.8435,6.8224,6.8435,1792800.0
2005-05-18 09:30:00,9.77,9.81,9.72,9.74,1268000.0,6.8787,6.9068,6.8435,6.8576,1268000.0
2005-05-18 10:00:00,9.74,9.79,9.72,9.76,1068800.0,6.8576,6.8928,6.8435,6.8716,1068800.0
2005-05-18 10:30:00,9.78,9.81,9.75,9.77,1062000.0,6.8857,6.9068,6.8646,6.8787,1062000.0
2005-05-18 11:00:00,9.78,9.78,9.75,9.76,496800.0,6.8857,6.8857,6.8646,6.8716,496800.0
2005-05-18 11:30:00,9.76,9.79,9.76,9.78,796000.0,6.8716,6.8928,6.8716,6.8857,796000.0
2005-05-18 12:00:00,9.78,9.84,9.78,9.83,578800.0,6.8857,6.928,6.8857,6.9209,578800.0
2005-05-18 12:30:00,9.83,9.88,9.81,9.88,882800.0,6.9209,6.9561,6.9068,6.9561,882800.0
2005-05-18 13:00:00,9.88,9.88,9.82,9.86,895200.0,6.9561,6.9561,6.9139,6.942,895200.0
2005-05-18 13:30:00,9.86,9.89,9.84,9.85,456000.0,6.942,6.9632,6.928,6.935,456000.0
2005-05-18 14:00:00,9.85,9.91,9.84,9.9,352000.0,6.935,6.9772,6.928,6.9702,352000.0
2005-05-18 14:30:00,9.9,9.95,9.88,9.94,917200.0,6.9702,7.0054,6.9561,6.9984,917200.0
2005-05-18 15:00:00,9.94,9.96,9.93,9.93,899600.0,6.9984,7.0124,6.9913,6.9913,899600.0
2005-05-18 15:30:00,9.93,9.94,9.9,9.92,1645600.0,6.9913,6.9984,6.9702,6.9843,1645600.0
2005-05-19 09:30:00,9.95,9.97,9.9,9.93,941600.0,7.0054,7.0195,6.9702,6.9913,941600.0
2005-05-19 10:00:00,9.93,9.94,9.88,9.91,668800.0,6.9913,6.9984,6.9561,6.9772,668800.0
2005-05-19 10:30:00,9.91,9.99,9.91,9.99,548000.0,6.9772,7.0336,6.9772,7.0336,548000.0
2005-05-19 11:00:00,9.99,10.0,9.95,9.99,562800.0,7.0336,7.0406,7.0054,7.0336,562800.0
2005-05-19 11:30:00,9.99,10.06,9.98,9.99,2207200.0,7.0336,7.0829,7.0265,7.0336,2207200.0
2005-05-19 12:00:00,10.0,10.07,9.98,10.07,985600.0,7.0406,7.0899,7.0265,7.0899,985600.0
2005-05-19 12:30:00,10.06,10.08,10.05,10.07,638000.0,7.0829,7.0969,7.0758,7.0899,638000.0
2005-05-19 13:00:00,10.07,10.09,10.04,10.06,570800.0,7.0899,7.104,7.0688,7.0829,570800.0
2005-05-19 13:30:00,10.06,10.06,10.01,10.01,490800.0,7.0829,7.0829,7.0477,7.0477,490800.0
2005-05-19 14:00:00,10.01,10.06,9.99,10.05,751200.0,7.0477,7.0829,7.0336,7.0758,751200.0
2005-05-19 14:30:00,10.05,10.06,10.01,10.06,631600.0,7.0758,7.0829,7.0477,7.0829,631600.0
2005-05-19 15:00:00,10.06,10.07,10.03,10.04,952400.0,7.0829,7.0899,7.0617,7.0688,952400.0
2005-05-19 15:30:00,10.04,10.1,10.04,10.1,1670000.0,7.0688,7.111,7.0688,7.111,1670000.0
2005-05-20 09:30:00,10.19,10.19,9.96,9.96,2073200.0,7.1744,7.1744,7.0124,7.0124,2073200.0
2005-05-20 10:00:00,9.97,10.02,9.97,9.99,872800.0,7.0195,7.0547,7.0195,7.0336,872800.0
2005-05-20 10:30:00,9.99,10.04,9.98,10.0,727200.0,7.0336,7.0688,7.0265,7.0406,727200.0
2005-05-20 11:00:00,10.0,10.24,9.98,9.99,618800.0,7.0406,7.2096,7.0265,7.0336,618800.0
2005-05-20 11:30:00,9.99,10.01,9.96,9.99,536400.0,7.0336,7.0477,7.0124,7.0336,536400.0
2005-05-20 12:00:00,9.99,9.99,9.94,9.99,619600.0,7.0336,7.0336,6.9984,7.0336,619600.0
2005-05-20 12:30:00,9.99,10.0,9.97,9.99,280400.0,7.0336,7.0406,7.0195,7.0336,280400.0
2005-05-20 13:00:00,9.99,10.0,9.94,9.95,668800.0,7.0336,7.0406,6.9984,7.0054,668800.0
2005-05-20 13:30:00,9.95,9.99,9.95,9.97,396400.0,7.0054,7.0336,7.0054,7.0195,396400.0
2005-05-20 14:00:00,9.96,10.0,9.96,9.98,566800.0,7.0124,7.0406,7.0124,7.0265,566800.0
2005-05-20 14:30:00,9.98,10.0,9.96,9.99,389200.0,7.0265,7.0406,7.0124,7.0336,389200.0
2005-05-20 15:00:00,9.99,10.03,9.99,10.03,571600.0,7.0336,7.0617,7.0336,7.0617,571600.0
2005-05-20 15:30:00,10.03,10.05,10.01,10.04,1004800.0,7.0617,7.0758,7.0477,7.0688,1004800.0
2005-05-23 09:30:00,10.04,10.1,9.99,10.09,1170400.0,7.0688,7.111,7.0336,7.104,1170400.0
2005-05-23 10:00:00,10.09,10.1,10.05,10.08,688400.0,7.104,7.111,7.0758,7.0969,688400.0
2005-05-23 10:30:00,10.08,10.1,10.05,10.06,452000.0,7.0969,7.111,7.0758,7.0829,452000.0
2005-05-23 11:00:00,10.05,10.08,10.03,10.07,559600.0,7.0758,7.0969,7.0617,7.0899,559600.0
2005-05-23 11:30:00,10.07,10.08,10.04,10.06,414000.0,7.0899,7.0969,7.0688,7.0829,414000.0
2005-05-23 12:00:00,10.06,10.1,10.06,10.1,437600.0,7.0829,7.111,7.0829,7.111,437600.0
2005-05-23 12:30:00,10.1,10.12,10.06,10.09,288000.0,7.111,7.1251,7.0829,7.104,288000.0
2005-05-23 13:00:00,10.09,10.1,10.08,10.09,328400.0,7.104,7.111,7.0969,7.104,328400.0
2005-05-23 13:30:00,10.09,10.11,10.08,10.11,386000.0,7.104,7.1181,7.0969,7.1181,386000.0
2005-05-23 14:00:00,10.11,10.17,10.1,10.16,778000.0,7.1181,7.1603,7.111,7.1533,778000.0
2005-05-23 14:30:00,10.16,10.21,10.15,10.21,705600.0,7.1533,7.1885,7.1462,7.1885,705600.0
2005-05-23 15:00:00,10.21,10.21,10.19,10.19,618000.0,7.1885,7.1885,7.1744,7.1744,618000.0
2005-05-23 15:30:00,10.19,10.21,10.14,10.18,1025200.0,7.1744,7.1885,7.1392,7.1673,1025200.0
2005-05-24 09:30:00,10.09,10.18,10.0,10.16,2153200.0,7.104,7.1673,7.0406,7.1533,2153200.0
2005-05-24 10:00:00,10.16,10.17,10.11,10.15,1542000.0,7.1533,7.1603,7.1181,7.1462,1542000.0
2005-05-24 10:30:00,10.15,10.16,10.12,10.15,916000.0,7.1462,7.1533,7.1251,7.1462,916000.0
2005-05-24 11:00:00,10.15,10.16,10.12,10.12,948400.0,7.1462,7.1533,7.1251,7.1251,948400.0
2005-05-24 11:30:00,10.12,10.12,10.05,10.06,1249200.0,7.1251,7.1251,7.0758,7.0829,1249200.0
2005-05-24 12:00:00,10.06,10.06,10.02,10.03,1674400.0,7.0829,7.0829,7.0547,7.0617,1674400.0
2005-05-24 12:30:00,10.03,10.06,10.02,10.06,1498800.0,7.0617,7.0829,7.0547,7.0829,1498800.0
2005-05-24 13:00:00,10.06,10.07,10.04,10.05,550000.0,7.0829,7.0899,7.0688,7.0758,550000.0
2005-05-24 13:30:00,10.04,10.05,10.01,10.03,1012000.0,7.0688,7.0758,7.0477,7.0617,1012000.0
2005-05-24 14:00:00,10.03,10.05,9.99,10.01,935600.0,7.0617,7.0758,7.0336,7.0477,935600.0
2005-05-24 14:30:00,10.0,10.05,9.98,10.04,2770800.0,7.0406,7.0758,7.0265,7.0688,2770800.0
2005-05-24 15:00:00,10.04,10.06,10.02,10.06,822400.0,7.0688,7.0829,7.0547,7.0829,822400.0
2005-05-24 15:30:00,10.05,10.08,10.03,10.08,1470800.0,7.0758,7.0969,7.0617,7.0969,1470800.0
2005-05-25 09:30:00,10.08,10.1,10.03,10.06,1362400.0,7.0969,7.111,7.0617,7.0829,1362400.0
2005-05-25 10:00:00,10.06,10.09,10.05,10.06,667200.0,7.0829,7.104,7.0758,7.0829,667200.0
2005-05-25 10:30:00,10.06,10.06,10.04,10.05,769200.0,7.0829,7.0829,7.0688,7.0758,769200.0
2005-05-25 11:00:00,10.06,10.06,10.04,10.06,764800.0,7.0829,7.0829,7.0688,7.0829,764800.0
2005-05-25 11:30:00,10.06,10.06,10.04,10.05,1235600.0,7.0829,7.0829,7.0688,7.0758,1235600.0
2005-05-25 12:00:00,10.06,10.06,10.04,10.04,1012800.0,7.0829,7.0829,7.0688,7.0688,1012800.0
2005-05-25 12:30:00,10.04,10.05,10.04,10.04,501600.0,7.0688,7.0758,7.0688,7.0688,501600.0
2005-05-25 13:00:00,10.04,10.05,10.03,10.04,507600.0,7.0688,7.0758,7.0617,7.0688,507600.0
2005-05-25 13:30:00,10.04,10.05,10.04,10.04,249200.0,7.0688,7.0758,7.0688,7.0688,249200.0
2005-05-25 14:00:00,10.04,10.05,10.03,10.05,928000.0,7.0688,7.0758,7.0617,7.0758,928000.0
2005-05-25 14:30:00,10.05,10.06,10.04,10.06,1000000.0,7.0758,7.0829,7.0688,7.0829,1000000.0
2005-05-25 15:00:00,10.06,10.1,10.03,10.08,1530800.0,7.0829,7.111,7.0617,7.0969,1530800.0
2005-05-25 15:30:00,10.08,10.11,10.06,10.11,1352400.0,7.0969,7.1181,7.0829,7.1181,1352400.0
2005-05-26 09:30:00,10.13,10.2,10.1,10.17,928800.0,7.1321,7.1814,7.111,7.1603,928800.0
2005-05-26 10:00:00,10.17,10.31,10.15,10.29,1827200.0,7.1603,7.2589,7.1462,7.2448,1827200.0
2005-05-26 10:30:00,10.29,10.33,10.26,10.27,1509200.0,7.2448,7.273,7.2237,7.2307,1509200.0
2005-05-26 11:00:00,10.27,10.28,10.13,10.25,1244400.0,7.2307,7.2377,7.1321,7.2166,1244400.0
2005-05-26 11:30:00,10.24,10.29,10.24,10.28,852400.0,7.2096,7.2448,7.2096,7.2377,852400.0
2005-05-26 12:00:00,10.28,10.28,10.24,10.25,438000.0,7.2377,7.2377,7.2096,7.2166,438000.0
2005-05-26 12:30:00,10.25,10.28,10.24,10.27,334000.0,7.2166,7.2377,7.2096,7.2307,334000.0
2005-05-26 13:00:00,10.27,10.29,10.27,10.27,414400.0,7.2307,7.2448,7.2307,7.2307,414400.0
2005-05-26 13:30:00,10.27,10.33,10.27,10.31,508000.0,7.2307,7.273,7.2307,7.2589,508000.0
2005-05-26 14:00:00,10.31,10.32,10.25,10.31,738800.0,7.2589,7.2659,7.2166,7.2589,738800.0
2005-05-26 14:30:00,10.32,10.32,10.27,10.29,490000.0,7.2659,7.2659,7.2307,7.2448,490000.0
2005-05-26 15:00:00,10.29,10.33,10.29,10.32,564000.0,7.2448,7.273,7.2448,7.2659,564000.0
2005-05-26 15:30:00,10.32,10.33,10.27,10.29,1222400.0,7.2659,7.273,7.2307,7.2448,1222400.0
2005-05-27 09:30:00,10.15,10.28,10.15,10.27,1739200.0,7.1462,7.2377,7.1462,7.2307,1739200.0
2005-05-27 10:00:00,10.27,10.33,10.26,10.28,1099200.0,7.2307,7.273,7.2237,7.2377,1099200.0
2005-05-27 10:30:00,10.28,10.3,10.24,10.25,443600.0,7.2377,7.2518,7.2096,7.2166,443600.0
2005-05-27 11:00:00,10.25,10.28,10.24,10.27,414000.0,7.2166,7.2377,7.2096,7.2307,414000.0
2005-05-27 11:30:00,10.27,10.28,10.24,10.25,348000.0,7.2307,7.2377,7.2096,7.2166,348000.0
2005-05-27 12:00:00,10.25,10.27,10.24,10.27,232000.0,7.2166,7.2307,7.2096,7.2307,232000.0
2005-05-27 12:30:00,10.27,10.28,10.27,10.28,397600.0,7.2307,7.2377,7.2307,7.2377,397600.0
2005-05-27 13:00:00,10.28,10.29,10.21,10.29,555600.0,7.2377,7.2448,7.1885,7.2448,555600.0
2005-05-27 13:30:00,10.29,10.29,10.28,10.29,234800.0,7.2448,7.2448,7.2377,7.2448,234800.0
2005-05-27 14:00:00,10.29,10.29,10.24,10.26,515200.0,7.2448,7.2448,7.2096,7.2237,515200.0
2005-05-27 14:30:00,10.26,10.28,10.26,10.27,181200.0,7.2237,7.2377,7.2237,7.2307,181200.0
2005-05-27 15:00:00,10.27,10.27,10.25,10.26,309200.0,7.2307,7.2307,7.2166,7.2237,309200.0
2005-05-27 15:30:00,10.25,10.26,10.22,10.25,725600.0,7.2166,7.2237,7.1955,7.2166,725600.0
2005-05-31 09:30:00,10.29,10.29,10.2,10.22,914400.0,7.2448,7.2448,7.1814,7.1955,914400.0
2005-05-31 10:00:00,10.24,10.26,10.22,10.26,701200.0,7.2096,7.2237,7.1955,7.2237,701200.0
2005-05-31 10:30:00,10.26,10.27,10.2,10.2,801600.0,7.2237,7.2307,7.1814,7.1814,801600.0
2005-05-31 11:00:00,10.2,10.22,10.17,10.21,1126000.0,7.1814,7.1955,7.1603,7.1885,1126000.0
2005-05-31 11:30:00,10.21,10.24,10.19,10.2,730400.0,7.1885,7.2096,7.1744,7.1814,730400.0
2005-05-31 12:00:00,10.2,10.23,10.19,10.22,550000.0,7.1814,7.2025,7.1744,7.1955,550000.0
2005-05-31 12:30:00,10.22,10.24,10.22,10.24,419200.0,7.1955,7.2096,7.1955,7.2096,419200.0
2005-05-31 13:00:00,10.24,10.26,10.22,10.23,950800.0,7.2096,7.2237,7.1955,7.2025,950800.0
2005-05-31 13:30:00,10.22,10.22,10.19,10.19,609600.0,7.1955,7.1955,7.1744,7.1744,609600.0
2005-05-31 14:00:00,10.19,10.21,10.18,10.2,646000.0,7.1744,7.1885,7.1673,7.1814,646000.0
2005-05-31 14:30:00,10.19,10.24,10.19,10.24,653200.0,7.1744,7.2096,7.1744,7.2096,653200.0
2005-05-31 15:00:00,10.24,10.24,10.21,10.21,674800.0,7.2096,7.2096,7.1885,7.1885,674800.0
2005-05-31 15:30:00,10.21,10.23,10.19,10.2,1388000.0,7.1885,7.2025,7.1744,7.1814,1388000.0
2005-06-01 09:30:00,10.25,10.27,10.22,10.23,1134000.0,7.2166,7.2307,7.1955,7.2025,1134000.0
2005-06-01 10:00:00,10.23,10.43,10.22,10.41,1482400.0,7.2025,7.3434,7.1955,7.3293,1482400.0
2005-06-01 10:30:00,10.41,10.43,10.34,10.34,990400.0,7.3293,7.3434,7.28,7.28,990400.0
2005-06-01 11:00:00,10.34,10.43,10.33,10.41,825200.0,7.28,7.3434,7.273,7.3293,825200.0
2005-06-01 11:30:00,10.42,10.42,10.37,10.37,765600.0,7.3363,7.3363,7.3011,7.3011,765600.0
2005-06-01 12:00:00,10.37,10.38,10.36,10.37,181600.0,7.3011,7.3082,7.2941,7.3011,181600.0
2005-06-01 12:30:00,10.37,10.39,10.13,10.39,382800.0,7.3011,7.3152,7.1321,7.3152,382800.0
2005-06-01 13:00:00,10.38,10.42,10.37,10.4,540800.0,7.3082,7.3363,7.3011,7.3222,540800.0
2005-06-01 13:30:00,10.4,10.42,10.38,10.41,428000.0,7.3222,7.3363,7.3082,7.3293,428000.0
2005-06-01 14:00:00,10.41,10.42,10.38,10.4,710400.0,7.3293,7.3363,7.3082,7.3222,710400.0
2005-06-01 14:30:00,10.4,10.41,10.36,10.37,1155600.0,7.3222,7.3293,7.2941,7.3011,1155600.0
2005-06-01 15:00:00,10.38,10.41,10.37,10.4,926800.0,7.3082,7.3293,7.3011,7.3222,926800.0
2005-06-01 15:30:00,10.4,10.48,10.4,10.45,2080800.0,7.3222,7.3786,7.3222,7.3574,2080800.0
2005-06-02 09:30:00,10.42,10.52,10.41,10.51,2241200.0,7.3363,7.4067,7.3293,7.3997,2241200.0
2005-06-02 10:00:00,10.5,10.56,10.49,10.53,686000.0,7.3926,7.4349,7.3856,7.4138,686000.0
2005-06-02 10:30:00,10.52,10.54,10.47,10.51,1324000.0,7.4067,7.4208,7.3715,7.3997,1324000.0
2005-06-02 11:00:00,10.51,10.54,10.5,10.54,610800.0,7.3997,7.4208,7.3926,7.4208,610800.0
2005-06-02 11:30:00,10.54,10.56,10.52,10.53,329600.0,7.4208,7.4349,7.4067,7.4138,329600.0
2005-06-02 12:00:00,10.53,10.55,10.51,10.55,400400.0,7.4138,7.4278,7.3997,7.4278,400400.0
2005-06-02 12:30:00,10.55,10.56,10.52,10.56,862400.0,7.4278,7.4349,7.4067,7.4349,862400.0
2005-06-02 13:00:00,10.55,10.57,10.54,10.56,478400.0,7.4278,7.4419,7.4208,7.4349,478400.0
2005-06-02 13:30:00,10.55,10.61,10.55,10.6,933600.0,7.4278,7.4701,7.4278,7.463,933600.0
2005-06-02 14:00:00,10.6,10.62,10.58,10.62,792800.0,7.463,7.4771,7.449,7.4771,792800.0
2005-06-02 14:30:00,10.62,10.67,10.61,10.67,1251200.0,7.4771,7.5123,7.4701,7.5123,1251200.0
2005-06-02 15:00:00,10.66,10.71,10.66,10.71,1770800.0,7.5053,7.5405,7.5053,7.5405,1770800.0
2005-06-02 15:30:00,10.71,10.79,10.7,10.77,3296000.0,7.5405,7.5968,7.5335,7.5827,3296000.0
2005-06-03 09:30:00,10.72,10.77,10.69,10.7,1640400.0,7.5475,7.5827,7.5264,7.5335,1640400.0
2005-06-03 10:00:00,10.7,10.7,10.57,10.58,3170800.0,7.5335,7.5335,7.4419,7.449,3170800.0
2005-06-03 10:30:00,10.57,10.6,10.54,10.58,954000.0,7.4419,7.463,7.4208,7.449,954000.0
2005-06-03 11:00:00,10.58,10.58,10.53,10.54,589600.0,7.449,7.449,7.4138,7.4208,589600.0
2005-06-03 11:30:00,10.54,10.54,10.4,10.43,1683600.0,7.4208,7.4208,7.3222,7.3434,1683600.0
2005-06-03 12:00:00,10.43,10.48,10.43,10.47,601600.0,7.3434,7.3786,7.3434,7.3715,601600.0
2005-06-03 12:30:00,10.47,10.48,10.44,10.45,586000.0,7.3715,7.3786,7.3504,7.3574,586000.0
2005-06-03 13:00:00,10.45,10.46,10.41,10.42,609600.0,7.3574,7.3645,7.3293,7.3363,609600.0
2005-06-03 13:30:00,10.42,10.44,10.4,10.42,520000.0,7.3363,7.3504,7.3222,7.3363,520000.0
2005-06-03 14:00:00,10.42,10.43,10.38,10.38,410000.0,7.3363,7.3434,7.3082,7.3082,410000.0
2005-06-03 14:30:00,10.38,10.4,10.38,10.39,591200.0,7.3082,7.3222,7.3082,7.3152,591200.0
2005-06-03 15:00:00,10.39,10.4,10.36,10.36,1069600.0,7.3152,7.3222,7.2941,7.2941,1069600.0
2005-06-03 15:30:00,10.37,10.39,10.35,10.36,1625200.0,7.3011,7.3152,7.287,7.2941,1625200.0
2005-06-06 09:30:00,10.37,10.46,10.35,10.4,1760000.0,7.3011,7.3645,7.287,7.3222,1760000.0
2005-06-06 10:00:00,10.4,10.41,10.31,10.38,1435600.0,7.3222,7.3293,7.2589,7.3082,1435600.0
2005-06-06 10:30:00,10.38,10.38,10.32,10.33,1346000.0,7.3082,7.3082,7.2659,7.273,1346000.0
2005-06-06 11:00:00,10.33,10.33,10.29,10.31,1144800.0,7.273,7.273,7.2448,7.2589,1144800.0
2005-06-06 11:30:00,10.31,10.31,10.28,10.28,780400.0,7.2589,7.2589,7.2377,7.2377,780400.0
2005-06-06 12:00:00,10.28,10.32,10.28,10.32,714800.0,7.2377,7.2659,7.2377,7.2659,714800.0
2005-06-06 12:30:00,10.32,10.32,10.29,10.31,752800.0,7.2659,7.2659,7.2448,7.2589,752800.0
2005-06-06 13:00:00,10.32,10.38,10.31,10.35,741200.0,7.2659,7.3082,7.2589,7.287,741200.0
2005-06-06 13:30:00,10.35,10.38,10.33,10.35,621600.0,7.287,7.3082,7.273,7.287,621600.0
2005-06-06 14:00:00,10.35,10.43,10.33,10.43,866800.0,7.287,7.3434,7.273,7.3434,866800.0
2005-06-06 14:30:00,10.43,10.45,10.42,10.42,981200.0,7.3434,7.3574,7.3363,7.3363,981200.0
2005-06-06 15:00:00,10.43,10.44,10.4,10.44,684400.0,7.3434,7.3504,7.3222,7.3504,684400.0
2005-06-06 15:30:00,10.44,10.45,10.43,10.43,1042800.0,7.3504,7.3574,7.3434,7.3434,1042800.0
2005-06-07 09:30:00,10.52,10.71,10.5,10.68,2454800.0,7.4067,7.5405,7.3926,7.5194,2454800.0
2005-06-07 10:00:00,10.69,10.77,10.67,10.75,2323200.0,7.5264,7.5827,7.5123,7.5687,2323200.0
2005-06-07 10:30:00,10.75,10.76,10.68,10.72,1865600.0,7.5687,7.5757,7.5194,7.5475,1865600.0
2005-06-07 11:00:00,10.72,10.74,10.71,10.72,699600.0,7.5475,7.5616,7.5405,7.5475,699600.0
2005-06-07 11:30:00,10.72,10.74,10.69,10.7,809600.0,7.5475,7.5616,7.5264,7.5335,809600.0
2005-06-07 12:00:00,10.7,10.72,10.68,10.71,907600.0,7.5335,7.5475,7.5194,7.5405,907600.0
2005-06-07 12:30:00,10.71,10.75,10.7,10.75,459200.0,7.5405,7.5687,7.5335,7.5687,459200.0
2005-06-07 13:00:00,10.75,10.76,10.7,10.7,500000.0,7.5687,7.5757,7.5335,7.5335,500000.0
2005-06-07 13:30:00,10.7,10.71,10.64,10.66,1230400.0,7.5335,7.5405,7.4912,7.5053,1230400.0
2005-06-07 14:00:00,10.65,10.65,10.54,10.55,1732000.0,7.4983,7.4983,7.4208,7.4278,1732000.0
2005-06-07 14:30:00,10.55,10.6,10.55,10.56,928400.0,7.4278,7.463,7.4278,7.4349,928400.0
2005-06-07 15:00:00,10.56,10.57,10.51,10.54,731200.0,7.4349,7.4419,7.3997,7.4208,731200.0
2005-06-07 15:30:00,10.54,10.54,10.28,10.53,1400000.0,7.4208,7.4208,7.2377,7.4138,1400000.0
2005-06-08 09:30:00,10.62,10.65,10.6,10.62,1122400.0,7.4771,7.4983,7.463,7.4771,1122400.0
2005-06-08 10:00:00,10.62,10.63,10.47,10.49,1549600.0,7.4771,7.4842,7.3715,7.3856,1549600.0
2005-06-08 10:30:00,10.49,10.57,10.49,10.56,1259200.0,7.3856,7.4419,7.3856,7.4349,1259200.0
2005-06-08 11:00:00,10.56,10.59,10.56,10.57,514800.0,7.4349,7.456,7.4349,7.4419,514800.0
2005-06-08 11:30:00,10.57,10.6,10.55,10.57,677200.0,7.4419,7.463,7.4278,7.4419,677200.0
2005-06-08 12:00:00,10.58,10.63,10.58,10.62,481600.0,7.449,7.4842,7.449,7.4771,481600.0
2005-06-08 12:30:00,10.62,10.63,10.6,10.62,537600.0,7.4771,7.4842,7.463,7.4771,537600.0
2005-06-08 13:00:00,10.61,10.62,10.58,10.61,534400.0,7.4701,7.4771,7.449,7.4701,534400.0
2005-06-08 13:30:00,10.61,10.63,10.59,10.6,519200.0,7.4701,7.4842,7.456,7.463,519200.0
2005-06-08 14:00:00,10.6,10.6,10.5,10.52,1392400.0,7.463,7.463,7.3926,7.4067,1392400.0
2005-06-08 14:30:00,10.52,10.54,10.5,10.52,702400.0,7.4067,7.4208,7.3926,7.4067,702400.0
2005-06-08 15:00:00,10.52,10.55,10.51,10.53,576800.0,7.4067,7.4278,7.3997,7.4138,576800.0
2005-06-08 15:30:00,10.53,10.57,10.52,10.54,1333200.0,7.4138,7.4419,7.4067,7.4208,1333200.0
2005-06-09 09:30:00,10.56,10.67,10.54,10.65,1092800.0,7.4349,7.5123,7.4208,7.4983,1092800.0
2005-06-09 10:00:00,10.66,10.71,10.59,10.68,676400.0,7.5053,7.5405,7.456,7.5194,676400.0
2005-06-09 10:30:00,10.68,10.7,10.64,10.7,511600.0,7.5194,7.5335,7.4912,7.5335,511600.0
2005-06-09 11:00:00,10.7,10.75,10.69,10.73,791600.0,7.5335,7.5687,7.5264,7.5546,791600.0
2005-06-09 11:30:00,10.73,10.84,10.73,10.84,1133600.0,7.5546,7.632,7.5546,7.632,1133600.0
2005-06-09 12:00:00,10.84,10.95,10.84,10.92,1070000.0,7.632,7.7095,7.632,7.6883,1070000.0
2005-06-09 12:30:00,10.92,10.97,10.89,10.91,636800.0,7.6883,7.7236,7.6672,7.6813,636800.0
2005-06-09 13:00:00,10.91,10.92,10.84,10.87,626800.0,7.6813,7.6883,7.632,7.6531,626800.0
2005-06-09 13:30:00,10.87,10.89,10.85,10.88,388800.0,7.6531,7.6672,7.6391,7.6602,388800.0
2005-06-09 14:00:00,10.88,10.92,10.84,10.9,846000.0,7.6602,7.6883,7.632,7.6743,846000.0
2005-06-09 14:30:00,10.9,10.96,10.88,10.94,1001600.0,7.6743,7.7165,7.6602,7.7024,1001600.0
2005-06-09 15:00:00,10.94,10.97,10.94,10.96,1050400.0,7.7024,7.7236,7.7024,7.7165,1050400.0
2005-06-09 15:30:00,10.96,10.96,10.9,10.91,1309600.0,7.7165,7.7165,7.6743,7.6813,1309600.0
2005-06-10 09:30:00,10.91,10.97,10.83,10.87,1166000.0,7.6813,7.7236,7.625,7.6531,1166000.0
2005-06-10 10:00:00,10.87,10.93,10.81,10.89,727200.0,7.6531,7.6954,7.6109,7.6672,727200.0
2005-06-10 10:30:00,10.89,10.9,10.84,10.9,590400.0,7.6672,7.6743,7.632,7.6743,590400.0
2005-06-10 11:00:00,10.9,10.95,10.85,10.88,656000.0,7.6743,7.7095,7.6391,7.6602,656000.0
2005-06-10 11:30:00,10.88,10.88,10.84,10.84,459200.0,7.6602,7.6602,7.632,7.632,459200.0
2005-06-10 12:00:00,10.84,10.9,10.83,10.88,640400.0,7.632,7.6743,7.625,7.6602,640400.0
2005-06-10 12:30:00,10.88,10.9,10.83,10.83,238000.0,7.6602,7.6743,7.625,7.625,238000.0
2005-06-10 13:00:00,10.83,10.88,10.81,10.83,560400.0,7.625,7.6602,7.6109,7.625,560400.0
2005-06-10 13:30:00,10.83,10.87,10.82,10.83,304000.0,7.625,7.6531,7.6179,7.625,304000.0
2005-06-10 14:00:00,10.84,10.88,10.81,10.84,597600.0,7.632,7.6602,7.6109,7.632,597600.0
2005-06-10 14:30:00,10.84,10.84,10.77,10.82,656800.0,7.632,7.632,7.5827,7.6179,656800.0
2005-06-10 15:00:00,10.82,10.86,10.81,10.85,340800.0,7.6179,7.6461,7.6109,7.6391,340800.0
2005-06-10 15:30:00,10.85,10.88,10.82,10.84,754800.0,7.6391,7.6602,7.6179,7.632,754800.0
2005-06-13 09:30:00,10.86,10.89,10.81,10.86,912400.0,7.6461,7.6672,7.6109,7.6461,912400.0
2005-06-13 10:00:00,10.86,10.86,10.8,10.85,450000.0,7.6461,7.6461,7.6039,7.6391,450000.0
2005-06-13 10:30:00,10.85,11.0,10.85,11.0,879200.0,7.6391,7.7447,7.6391,7.7447,879200.0
2005-06-13 11:00:00,11.0,11.03,10.99,11.01,576800.0,7.7447,7.7658,7.7376,7.7517,576800.0
2005-06-13 11:30:00,11.01,11.05,11.0,11.04,400000.0,7.7517,7.7799,7.7447,7.7728,400000.0
2005-06-13 12:00:00,11.04,11.05,11.0,11.03,443600.0,7.7728,7.7799,7.7447,7.7658,443600.0
2005-06-13 12:30:00,11.02,11.04,10.98,11.02,325200.0,7.7588,7.7728,7.7306,7.7588,325200.0
2005-06-13 13:00:00,11.02,11.04,10.99,11.02,386800.0,7.7588,7.7728,7.7376,7.7588,386800.0
2005-06-13 13:30:00,11.02,11.03,10.97,10.97,378000.0,7.7588,7.7658,7.7236,7.7236,378000.0
2005-06-13 14:00:00,10.97,11.0,10.94,10.96,464800.0,7.7236,7.7447,7.7024,7.7165,464800.0
2005-06-13 14:30:00,10.96,11.0,10.94,11.0,482800.0,7.7165,7.7447,7.7024,7.7447,482800.0
2005-06-13 15:00:00,11.0,11.0,10.92,10.96,618400.0,7.7447,7.7447,7.6883,7.7165,618400.0
2005-06-13 15:30:00,10.96,11.01,10.94,11.0,1309600.0,7.7165,7.7517,7.7024,7.7447,1309600.0
2005-06-14 09:30:00,10.99,11.07,10.99,11.02,1165600.0,7.7376,7.794,7.7376,7.7588,1165600.0
2005-06-14 10:00:00,11.02,11.03,10.91,10.92,773600.0,7.7588,7.7658,7.6813,7.6883,773600.0
2005-06-14 10:30:00,10.91,10.95,10.87,10.89,684400.0,7.6813,7.7095,7.6531,7.6672,684400.0
2005-06-14 11:00:00,10.89,10.93,10.88,10.89,365600.0,7.6672,7.6954,7.6602,7.6672,365600.0
2005-06-14 11:30:00,10.89,10.94,10.89,10.93,483200.0,7.6672,7.7024,7.6672,7.6954,483200.0
2005-06-14 12:00:00,10.93,10.94,10.87,10.88,543600.0,7.6954,7.7024,7.6531,7.6602,543600.0
2005-06-14 12:30:00,10.87,10.88,10.85,10.85,639600.0,7.6531,7.6602,7.6391,7.6391,639600.0
2005-06-14 13:00:00,10.85,10.9,10.83,10.88,888400.0,7.6391,7.6743,7.625,7.6602,888400.0
2005-06-14 13:30:00,10.89,11.02,10.88,11.01,702000.0,7.6672,7.7588,7.6602,7.7517,702000.0
2005-06-14 14:00:00,11.01,11.04,10.93,10.95,519600.0,7.7517,7.7728,7.6954,7.7095,519600.0
2005-06-14 14:30:00,10.95,10.98,10.94,10.96,468400.0,7.7095,7.7306,7.7024,7.7165,468400.0
2005-06-14 15:00:00,10.97,11.01,10.95,10.99,686000.0,7.7236,7.7517,7.7095,7.7376,686000.0
2005-06-14 15:30:00,10.99,11.0,10.95,10.98,958000.0,7.7376,7.7447,7.7095,7.7306,958000.0
2005-06-15 09:30:00,11.08,11.09,10.91,10.97,1256800.0,7.801,7.808,7.6813,7.7236,1256800.0
2005-06-15 10:00:00,10.97,11.01,10.94,10.95,590400.0,7.7236,7.7517,7.7024,7.7095,590400.0
2005-06-15 10:30:00,10.95,10.95,10.87,10.87,674400.0,7.7095,7.7095,7.6531,7.6531,674400.0
2005-06-15 11:00:00,10.87,10.92,10.86,10.88,752800.0,7.6531,7.6883,7.6461,7.6602,752800.0
2005-06-15 11:30:00,10.88,10.88,10.75,10.8,881200.0,7.6602,7.6602,7.5687,7.6039,881200.0
2005-06-15 12:00:00,10.8,10.83,10.79,10.81,502800.0,7.6039,7.625,7.5968,7.6109,502800.0
2005-06-15 12:30:00,10.81,10.85,10.81,10.83,338400.0,7.6109,7.6391,7.6109,7.625,338400.0
2005-06-15 13:00:00,10.83,10.85,10.83,10.83,309200.0,7.625,7.6391,7.625,7.625,309200.0
2005-06-15 13:30:00,10.83,10.85,10.81,10.83,658400.0,7.625,7.6391,7.6109,7.625,658400.0
2005-06-15 14:00:00,10.83,10.87,10.82,10.85,920400.0,7.625,7.6531,7.6179,7.6391,920400.0
2005-06-15 14:30:00,10.85,10.86,10.82,10.84,1012000.0,7.6391,7.6461,7.6179,7.632,1012000.0
2005-06-15 15:00:00,10.84,10.84,10.81,10.83,761600.0,7.632,7.632,7.6109,7.625,761600.0
2005-06-15 15:30:00,10.83,10.88,10.83,10.88,1711600.0,7.625,7.6602,7.625,7.6602,1711600.0
2005-06-16 09:30:00,10.91,10.95,10.79,10.92,2034800.0,7.6813,7.7095,7.5968,7.6883,2034800.0
2005-06-16 10:00:00,10.92,11.0,10.91,10.95,897600.0,7.6883,7.7447,7.6813,7.7095,897600.0
2005-06-16 10:30:00,10.95,11.0,10.95,10.99,700800.0,7.7095,7.7447,7.7095,7.7376,700800.0
2005-06-16 11:00:00,10.99,11.0,10.92,10.93,646800.0,7.7376,7.7447,7.6883,7.6954,646800.0
2005-06-16 11:30:00,10.93,10.96,10.93,10.96,501600.0,7.6954,7.7165,7.6954,7.7165,501600.0
2005-06-16 12:00:00,10.96,10.96,10.9,10.91,1041200.0,7.7165,7.7165,7.6743,7.6813,1041200.0
2005-06-16 12:30:00,10.91,10.95,10.9,10.92,312400.0,7.6813,7.7095,7.6743,7.6883,312400.0
2005-06-16 13:00:00,10.92,10.97,10.92,10.97,224000.0,7.6883,7.7236,7.6883,7.7236,224000.0
2005-06-16 13:30:00,10.97,10.99,10.95,10.97,261200.0,7.7236,7.7376,7.7095,7.7236,261200.0
2005-06-16 14:00:00,10.97,11.01,10.96,10.99,340000.0,7.7236,7.7517,7.7165,7.7376,340000.0
2005-06-16 14:30:00,10.99,11.06,10.99,11.05,798400.0,7.7376,7.7869,7.7376,7.7799,798400.0
2005-06-16 15:00:00,11.05,11.09,11.05,11.09,1102800.0,7.7799,7.808,7.7799,7.808,1102800.0
2005-06-16 15:30:00,11.09,11.09,11.05,11.05,1651600.0,7.808,7.808,7.7799,7.7799,1651600.0
2005-06-17 09:30:00,11.25,11.28,11.14,11.21,14038000.0,7.9207,7.9418,7.8432,7.8925,14038000.0
2005-06-17 10:00:00,11.21,11.24,11.15,11.2,1187200.0,7.8925,7.9136,7.8503,7.8855,1187200.0
2005-06-17 10:30:00,11.2,11.25,11.16,11.22,856400.0,7.8855,7.9207,7.8573,7.8996,856400.0
2005-06-17 11:00:00,11.22,11.27,11.22,11.24,774000.0,7.8996,7.9348,7.8996,7.9136,774000.0
2005-06-17 11:30:00,11.24,11.25,11.17,11.21,722000.0,7.9136,7.9207,7.8644,7.8925,722000.0
2005-06-17 12:00:00,11.21,11.22,11.19,11.2,588400.0,7.8925,7.8996,7.8784,7.8855,588400.0
2005-06-17 12:30:00,11.2,11.21,11.17,11.17,754000.0,7.8855,7.8925,7.8644,7.8644,754000.0
2005-06-17 13:00:00,11.18,11.19,11.16,11.18,551600.0,7.8714,7.8784,7.8573,7.8714,551600.0
2005-06-17 13:30:00,11.18,11.24,11.18,11.24,583600.0,7.8714,7.9136,7.8714,7.9136,583600.0
2005-06-17 14:00:00,11.24,11.3,11.23,11.26,1156000.0,7.9136,7.9559,7.9066,7.9277,1156000.0
2005-06-17 14:30:00,11.26,11.29,11.24,11.26,776400.0,7.9277,7.9489,7.9136,7.9277,776400.0
2005-06-17 15:00:00,11.25,11.34,11.25,11.34,1376400.0,7.9207,7.9841,7.9207,7.9841,1376400.0
2005-06-17 15:30:00,11.34,11.37,11.27,11.37,3349200.0,7.9841,8.0052,7.9348,8.0052,3349200.0
2005-06-20 09:30:00,11.32,11.34,11.26,11.32,1451600.0,7.97,7.9841,7.9277,7.97,1451600.0
2005-06-20 10:00:00,11.31,11.37,11.3,11.37,1464400.0,7.9629,8.0052,7.9559,8.0052,1464400.0
2005-06-20 10:30:00,11.37,11.54,11.36,11.38,2811600.0,8.0052,8.1249,7.9981,8.0122,2811600.0
2005-06-20 11:00:00,11.38,11.4,11.35,11.4,1579200.0,8.0122,8.0263,7.9911,8.0263,1579200.0
2005-06-20 11:30:00,11.4,11.4,11.34,11.38,859200.0,8.0263,8.0263,7.9841,8.0122,859200.0
2005-06-20 12:00:00,11.38,11.4,11.33,11.37,658800.0,8.0122,8.0263,7.977,8.0052,658800.0
2005-06-20 12:30:00,11.37,11.38,11.34,11.36,566000.0,8.0052,8.0122,7.9841,7.9981,566000.0
2005-06-20 13:00:00,11.36,11.36,11.31,11.33,680000.0,7.9981,7.9981,7.9629,7.977,680000.0
2005-06-20 13:30:00,11.33,11.33,11.3,11.3,990000.0,7.977,7.977,7.9559,7.9559,990000.0
2005-06-20 14:00:00,11.3,11.31,11.25,11.26,1065200.0,7.9559,7.9629,7.9207,7.9277,1065200.0
2005-06-20 14:30:00,11.26,11.31,11.25,11.3,1028800.0,7.9277,7.9629,7.9207,7.9559,1028800.0
2005-06-20 15:00:00,11.3,11.33,11.29,11.31,1315600.0,7.9559,7.977,7.9489,7.9629,1315600.0
2005-06-20 15:30:00,11.31,11.32,11.27,11.29,2142000.0,7.9629,7.97,7.9348,7.9489,2142000.0
2005-06-21 09:30:00,11.3,11.31,11.14,11.15,1795600.0,7.9559,7.9629,7.8432,7.8503,1795600.0
2005-06-21 10:00:00,11.15,11.15,11.07,11.12,1424800.0,7.8503,7.8503,7.794,7.8292,1424800.0
2005-06-21 10:30:00,11.12,11.14,11.08,11.11,1222800.0,7.8292,7.8432,7.801,7.8221,1222800.0
2005-06-21 11:00:00,11.11,11.11,11.02,11.03,2192800.0,7.8221,7.8221,7.7588,7.7658,2192800.0
2005-06-21 11:30:00,11.02,11.06,10.96,10.96,1660800.0,7.7588,7.7869,7.7165,7.7165,1660800.0
2005-06-21 12:00:00,10.96,11.0,10.92,10.92,1274000.0,7.7165,7.7447,7.6883,7.6883,1274000.0
2005-06-21 12:30:00,10.92,10.93,10.86,10.89,1165600.0,7.6883,7.6954,7.6461,7.6672,1165600.0
2005-06-21 13:00:00,10.9,10.92,10.86,10.9,883600.0,7.6743,7.6883,7.6461,7.6743,883600.0
2005-06-21 13:30:00,10.9,10.91,10.85,10.87,807600.0,7.6743,7.6813,7.6391,7.6531,807600.0
2005-06-21 14:00:00,10.87,10.88,10.83,10.84,823200.0,7.6531,7.6602,7.625,7.632,823200.0
2005-06-21 14:30:00,10.84,10.91,10.84,10.86,1250000.0,7.632,7.6813,7.632,7.6461,1250000.0
2005-06-21 15:00:00,10.86,10.89,10.76,10.87,2650000.0,7.6461,7.6672,7.5757,7.6531,2650000.0
2005-06-21 15:30:00,10.87,10.92,10.83,10.86,2334400.0,7.6531,7.6883,7.625,7.6461,2334400.0
2005-06-22 09:30:00,10.99,11.0,10.86,10.86,1711200.0,7.7376,7.7447,7.6461,7.6461,1711200.0
2005-06-22 10:00:00,10.85,10.88,10.84,10.86,609600.0,7.6391,7.6602,7.632,7.6461,609600.0
2005-06-22 10:30:00,10.86,10.88,10.8,10.83,1337200.0,7.6461,7.6602,7.6039,7.625,1337200.0
2005-06-22 11:00:00,10.83,10.83,10.71,10.71,1600800.0,7.625,7.625,7.5405,7.5405,1600800.0
2005-06-22 11:30:00,10.71,10.75,10.68,10.71,1082800.0,7.5405,7.5687,7.5194,7.5405,1082800.0
2005-06-22 12:00:00,10.71,10.76,10.69,10.74,502000.0,7.5405,7.5757,7.5264,7.5616,502000.0
2005-06-22 12:30:00,10.74,10.78,10.72,10.76,711600.0,7.5616,7.5898,7.5475,7.5757,711600.0
2005-06-22 13:00:00,10.76,10.79,10.74,10.74,694400.0,7.5757,7.5968,7.5616,7.5616,694400.0
2005-06-22 13:30:00,10.74,10.75,10.72,10.73,206800.0,7.5616,7.5687,7.5475,7.5546,206800.0
2005-06-22 14:00:00,10.73,10.73,10.63,10.63,1152000.0,7.5546,7.5546,7.4842,7.4842,1152000.0
2005-06-22 14:30:00,10.63,10.68,10.63,10.65,769600.0,7.4842,7.5194,7.4842,7.4983,769600.0
2005-06-22 15:00:00,10.65,10.69,10.64,10.64,938800.0,7.4983,7.5264,7.4912,7.4912,938800.0
2005-06-22 15:30:00,10.64,10.67,10.64,10.65,1509600.0,7.4912,7.5123,7.4912,7.4983,1509600.0
2005-06-23 09:30:00,10.66,10.86,10.63,10.76,2276000.0,7.5053,7.6461,7.4842,7.5757,2276000.0
2005-06-23 10:00:00,10.76,10.79,10.69,10.71,701200.0,7.5757,7.5968,7.5264,7.5405,701200.0
2005-06-23 10:30:00,10.7,10.71,10.63,10.65,848800.0,7.5335,7.5405,7.4842,7.4983,848800.0
2005-06-23 11:00:00,10.66,10.74,10.65,10.71,944000.0,7.5053,7.5616,7.4983,7.5405,944000.0
2005-06-23 11:30:00,10.72,10.75,10.68,10.69,1105200.0,7.5475,7.5687,7.5194,7.5264,1105200.0
2005-06-23 12:00:00,10.69,10.71,10.62,10.63,909600.0,7.5264,7.5405,7.4771,7.4842,909600.0
2005-06-23 12:30:00,10.63,10.63,10.56,10.56,905200.0,7.4842,7.4842,7.4349,7.4349,905200.0
2005-06-23 13:00:00,10.56,10.56,10.46,10.47,1928400.0,7.4349,7.4349,7.3645,7.3715,1928400.0
2005-06-23 13:30:00,10.47,10.47,10.22,10.29,3426000.0,7.3715,7.3715,7.1955,7.2448,3426000.0
2005-06-23 14:00:00,10.29,10.37,10.27,10.36,2396800.0,7.2448,7.3011,7.2307,7.2941,2396800.0
2005-06-23 14:30:00,10.36,10.42,10.34,10.38,929600.0,7.2941,7.3363,7.28,7.3082,929600.0
2005-06-23 15:00:00,10.38,10.38,10.33,10.36,1548000.0,7.3082,7.3082,7.273,7.2941,1548000.0
2005-06-23 15:30:00,10.37,10.37,10.32,10.34,2942000.0,7.3011,7.3011,7.2659,7.28,2942000.0
2005-06-24 09:30:00,10.74,10.74,10.54,10.64,4104000.0,7.5616,7.5616,7.4208,7.4912,4104000.0
2005-06-24 10:00:00,10.63,10.64,10.48,10.48,2037200.0,7.4842,7.4912,7.3786,7.3786,2037200.0
2005-06-24 10:30:00,10.48,10.51,10.41,10.43,1623200.0,7.3786,7.3997,7.3293,7.3434,1623200.0
2005-06-24 11:00:00,10.43,10.52,10.42,10.49,2300400.0,7.3434,7.4067,7.3363,7.3856,2300400.0
2005-06-24 11:30:00,10.49,10.51,10.48,10.49,1115600.0,7.3856,7.3997,7.3786,7.3856,1115600.0
2005-06-24 12:00:00,10.49,10.53,10.44,10.52,1572400.0,7.3856,7.4138,7.3504,7.4067,1572400.0
2005-06-24 12:30:00,10.52,10.54,10.5,10.5,1221600.0,7.4067,7.4208,7.3926,7.3926,1221600.0
2005-06-24 13:00:00,10.51,10.53,10.49,10.5,1276800.0,7.3997,7.4138,7.3856,7.3926,1276800.0
2005-06-24 13:30:00,10.5,10.5,10.45,10.47,1520800.0,7.3926,7.3926,7.3574,7.3715,1520800.0
2005-06-24 14:00:00,10.48,10.51,10.46,10.48,1419200.0,7.3786,7.3997,7.3645,7.3786,1419200.0
2005-06-24 14:30:00,10.49,10.53,10.46,10.46,1360800.0,7.3856,7.4138,7.3645,7.3645,1360800.0
2005-06-24 15:00:00,10.47,10.47,10.42,10.45,4562000.0,7.3715,7.3715,7.3363,7.3574,4562000.0
2005-06-24 15:30:00,10.45,10.47,10.4,10.45,6118000.0,7.3574,7.3715,7.3222,7.3574,6118000.0
2005-06-27 09:30:00,10.43,10.61,10.43,10.51,2610400.0,7.3434,7.4701,7.3434,7.3997,2610400.0
2005-06-27 10:00:00,10.52,10.54,10.42,10.52,1346400.0,7.4067,7.4208,7.3363,7.4067,1346400.0
2005-06-27 10:30:00,10.53,10.56,10.49,10.5,780400.0,7.4138,7.4349,7.3856,7.3926,780400.0
2005-06-27 11:00:00,10.49,10.52,10.47,10.5,683600.0,7.3856,7.4067,7.3715,7.3926,683600.0
2005-06-27 11:30:00,10.49,10.5,10.46,10.48,649600.0,7.3856,7.3926,7.3645,7.3786,649600.0
2005-06-27 12:00:00,10.48,10.51,10.47,10.5,409200.0,7.3786,7.3997,7.3715,7.3926,409200.0
2005-06-27 12:30:00,10.5,10.52,10.47,10.49,450000.0,7.3926,7.4067,7.3715,7.3856,450000.0
2005-06-27 13:00:00,10.49,10.54,10.47,10.52,503200.0,7.3856,7.4208,7.3715,7.4067,503200.0
2005-06-27 13:30:00,10.51,10.53,10.49,10.5,669200.0,7.3997,7.4138,7.3856,7.3926,669200.0
2005-06-27 14:00:00,10.5,10.52,10.47,10.51,688000.0,7.3926,7.4067,7.3715,7.3997,688000.0
2005-06-27 14:30:00,10.51,10.52,10.47,10.49,1301200.0,7.3997,7.4067,7.3715,7.3856,1301200.0
2005-06-27 15:00:00,10.49,10.52,10.47,10.5,997600.0,7.3856,7.4067,7.3715,7.3926,997600.0
2005-06-27 15:30:00,10.5,10.52,10.48,10.52,1938400.0,7.3926,7.4067,7.3786,7.4067,1938400.0
2005-06-28 09:30:00,10.62,10.63,10.51,10.56,1833200.0,7.4771,7.4842,7.3997,7.4349,1833200.0
2005-06-28 10:00:00,10.56,10.61,10.56,10.58,1200800.0,7.4349,7.4701,7.4349,7.449,1200800.0
2005-06-28 10:30:00,10.58,10.6,10.57,10.59,1617200.0,7.449,7.463,7.4419,7.456,1617200.0
2005-06-28 11:00:00,10.59,10.63,10.59,10.62,541200.0,7.456,7.4842,7.456,7.4771,541200.0
2005-06-28 11:30:00,10.61,10.67,10.61,10.64,1253600.0,7.4701,7.5123,7.4701,7.4912,1253600.0
2005-06-28 12:00:00,10.64,10.69,10.63,10.67,620000.0,7.4912,7.5264,7.4842,7.5123,620000.0
2005-06-28 12:30:00,10.67,10.68,10.65,10.67,432800.0,7.5123,7.5194,7.4983,7.5123,432800.0
2005-06-28 13:00:00,10.67,10.77,10.67,10.74,1224000.0,7.5123,7.5827,7.5123,7.5616,1224000.0
2005-06-28 13:30:00,10.74,10.75,10.63,10.74,1319200.0,7.5616,7.5687,7.4842,7.5616,1319200.0
2005-06-28 14:00:00,10.74,10.77,10.73,10.77,1383600.0,7.5616,7.5827,7.5546,7.5827,1383600.0
2005-06-28 14:30:00,10.77,10.79,10.75,10.78,1491600.0,7.5827,7.5968,7.5687,7.5898,1491600.0
2005-06-28 15:00:00,10.78,10.78,10.76,10.77,1306800.0,7.5898,7.5898,7.5757,7.5827,1306800.0
2005-06-28 15:30:00,10.77,10.82,10.76,10.81,2452000.0,7.5827,7.6179,7.5757,7.6109,2452000.0
2005-06-29 09:30:00,10.78,10.83,10.74,10.78,1896800.0,7.5898,7.625,7.5616,7.5898,1896800.0
2005-06-29 10:00:00,10.78,10.78,10.74,10.75,1946800.0,7.5898,7.5898,7.5616,7.5687,1946800.0
2005-06-29 10:30:00,10.75,10.78,10.71,10.74,885600.0,7.5687,7.5898,7.5405,7.5616,885600.0
2005-06-29 11:00:00,10.74,10.78,10.73,10.77,800400.0,7.5616,7.5898,7.5546,7.5827,800400.0
2005-06-29 11:30:00,10.77,10.77,10.75,10.75,919200.0,7.5827,7.5827,7.5687,7.5687,919200.0
2005-06-29 12:00:00,10.75,10.77,10.75,10.76,448800.0,7.5687,7.5827,7.5687,7.5757,448800.0
2005-06-29 12:30:00,10.76,10.79,10.75,10.78,447600.0,7.5757,7.5968,7.5687,7.5898,447600.0
2005-06-29 13:00:00,10.78,10.79,10.77,10.79,405600.0,7.5898,7.5968,7.5827,7.5968,405600.0
2005-06-29 13:30:00,10.79,10.79,10.75,10.77,1060400.0,7.5968,7.5968,7.5687,7.5827,1060400.0
2005-06-29 14:00:00,10.77,10.78,10.75,10.77,636000.0,7.5827,7.5898,7.5687,7.5827,636000.0
2005-06-29 14:30:00,10.77,10.81,10.76,10.77,755200.0,7.5827,7.6109,7.5757,7.5827,755200.0
2005-06-29 15:00:00,10.77,10.81,10.76,10.79,980000.0,7.5827,7.6109,7.5757,7.5968,980000.0
2005-06-29 15:30:00,10.79,10.85,10.78,10.84,1419600.0,7.5968,7.6391,7.5898,7.632,1419600.0
2005-06-30 09:30:00,10.92,11.05,10.85,11.03,2415600.0,7.6883,7.7799,7.6391,7.7658,2415600.0
2005-06-30 10:00:00,11.03,11.06,10.99,11.05,1090800.0,7.7658,7.7869,7.7376,7.7799,1090800.0
2005-06-30 10:30:00,11.05,11.05,10.97,11.0,1096000.0,7.7799,7.7799,7.7236,7.7447,1096000.0
2005-06-30 11:00:00,10.99,11.03,10.97,11.01,1184000.0,7.7376,7.7658,7.7236,7.7517,1184000.0
2005-06-30 11:30:00,11.01,11.05,11.01,11.05,1051600.0,7.7517,7.7799,7.7517,7.7799,1051600.0
2005-06-30 12:00:00,11.05,11.07,11.04,11.06,517600.0,7.7799,7.794,7.7728,7.7869,517600.0
2005-06-30 12:30:00,11.06,11.08,11.06,11.08,933200.0,7.7869,7.801,7.7869,7.801,933200.0
2005-06-30 13:00:00,11.08,11.09,11.05,11.07,874800.0,7.801,7.808,7.7799,7.794,874800.0
2005-06-30 13:30:00,11.08,11.1,11.06,11.1,1007600.0,7.801,7.8151,7.7869,7.8151,1007600.0
2005-06-30 14:00:00,11.1,11.13,11.06,11.07,1092800.0,7.8151,7.8362,7.7869,7.794,1092800.0
2005-06-30 14:30:00,11.07,11.08,11.01,11.03,1616400.0,7.794,7.801,7.7517,7.7658,1616400.0
2005-06-30 15:00:00,11.03,11.06,11.01,11.02,1275200.0,7.7658,7.7869,7.7517,7.7588,1275200.0
2005-06-30 15:30:00,11.02,11.04,10.97,11.0,2285200.0,7.7588,7.7728,7.7236,7.7447,2285200.0
2005-07-01 09:30:00,11.05,11.06,10.99,11.04,1264400.0,7.7799,7.7869,7.7376,7.7728,1264400.0
2005-07-01 10:00:00,11.05,11.08,11.04,11.06,905600.0,7.7799,7.801,7.7728,7.7869,905600.0
2005-07-01 10:30:00,11.06,11.09,11.05,11.07,1010800.0,7.7869,7.808,7.7799,7.794,1010800.0
2005-07-01 11:00:00,11.07,11.07,11.01,11.02,704400.0,7.794,7.794,7.7517,7.7588,704400.0
2005-07-01 11:30:00,11.02,11.04,10.92,10.94,423200.0,7.7588,7.7728,7.6883,7.7024,423200.0
2005-07-01 12:00:00,10.95,10.98,10.91,10.97,377600.0,7.7095,7.7306,7.6813,7.7236,377600.0
2005-07-01 12:30:00,10.98,10.98,10.96,10.98,338800.0,7.7306,7.7306,7.7165,7.7306,338800.0
2005-07-01 13:00:00,10.98,11.03,10.97,11.02,652400.0,7.7306,7.7658,7.7236,7.7588,652400.0
2005-07-01 13:30:00,11.02,11.05,11.01,11.04,437200.0,7.7588,7.7799,7.7517,7.7728,437200.0
2005-07-01 14:00:00,11.04,11.04,11.01,11.03,275600.0,7.7728,7.7728,7.7517,7.7658,275600.0
2005-07-01 14:30:00,11.04,11.04,11.01,11.02,269600.0,7.7728,7.7728,7.7517,7.7588,269600.0
2005-07-01 15:00:00,11.02,11.04,11.02,11.03,582000.0,7.7588,7.7728,7.7588,7.7658,582000.0
2005-07-01 15:30:00,11.03,11.05,11.02,11.04,1017600.0,7.7658,7.7799,7.7588,7.7728,1017600.0
2005-07-05 09:30:00,11.03,11.07,10.97,10.98,1245200.0,7.7658,7.794,7.7236,7.7306,1245200.0
2005-07-05 10:00:00,10.98,11.06,10.97,11.05,858800.0,7.7306,7.7869,7.7236,7.7799,858800.0
2005-07-05 10:30:00,11.05,11.16,11.05,11.16,948000.0,7.7799,7.8573,7.7799,7.8573,948000.0
2005-07-05 11:00:00,11.16,11.17,11.13,11.15,583600.0,7.8573,7.8644,7.8362,7.8503,583600.0
2005-07-05 11:30:00,11.15,11.15,11.05,11.1,528000.0,7.8503,7.8503,7.7799,7.8151,528000.0
2005-07-05 12:00:00,11.1,11.15,11.09,11.15,587200.0,7.8151,7.8503,7.808,7.8503,587200.0
2005-07-05 12:30:00,11.15,11.19,11.15,11.19,591200.0,7.8503,7.8784,7.8503,7.8784,591200.0
2005-07-05 13:00:00,11.19,11.19,11.13,11.14,619600.0,7.8784,7.8784,7.8362,7.8432,619600.0
2005-07-05 13:30:00,11.14,11.19,11.14,11.16,606800.0,7.8432,7.8784,7.8432,7.8573,606800.0
2005-07-05 14:00:00,11.16,11.18,11.14,11.14,382400.0,7.8573,7.8714,7.8432,7.8432,382400.0
2005-07-05 14:30:00,11.15,11.19,11.14,11.17,384800.0,7.8503,7.8784,7.8432,7.8644,384800.0
2005-07-05 15:00:00,11.17,11.2,11.17,11.2,611600.0,7.8644,7.8855,7.8644,7.8855,611600.0
2005-07-05 15:30:00,11.2,11.21,11.18,11.2,1759600.0,7.8855,7.8925,7.8714,7.8855,1759600.0
2005-07-06 09:30:00,11.2,11.31,11.15,11.24,2853200.0,7.8855,7.9629,7.8503,7.9136,2853200.0
2005-07-06 10:00:00,11.24,11.28,11.19,11.21,1437200.0,7.9136,7.9418,7.8784,7.8925,1437200.0
2005-07-06 10:30:00,11.2,11.22,11.16,11.21,582400.0,7.8855,7.8996,7.8573,7.8925,582400.0
2005-07-06 11:00:00,11.22,11.22,11.18,11.18,448400.0,7.8996,7.8996,7.8714,7.8714,448400.0
2005-07-06 11:30:00,11.17,11.2,11.16,11.18,533200.0,7.8644,7.8855,7.8573,7.8714,533200.0
2005-07-06 12:00:00,11.18,11.23,11.15,11.15,558000.0,7.8714,7.9066,7.8503,7.8503,558000.0
2005-07-06 12:30:00,11.15,11.2,11.13,11.2,490400.0,7.8503,7.8855,7.8362,7.8855,490400.0
2005-07-06 13:00:00,11.19,11.26,11.19,11.23,554400.0,7.8784,7.9277,7.8784,7.9066,554400.0
2005-07-06 13:30:00,11.23,11.26,11.22,11.25,495200.0,7.9066,7.9277,7.8996,7.9207,495200.0
2005-07-06 14:00:00,11.25,11.26,11.22,11.22,720800.0,7.9207,7.9277,7.8996,7.8996,720800.0
2005-07-06 14:30:00,11.22,11.23,11.14,11.18,1300800.0,7.8996,7.9066,7.8432,7.8714,1300800.0
2005-07-06 15:00:00,11.18,11.22,11.17,11.21,1078400.0,7.8714,7.8996,7.8644,7.8925,1078400.0
2005-07-06 15:30:00,11.21,11.21,11.13,11.17,1533200.0,7.8925,7.8925,7.8362,7.8644,1533200.0
2005-07-07 09:30:00,11.08,11.25,11.06,11.15,2556400.0,7.801,7.9207,7.7869,7.8503,2556400.0
2005-07-07 10:00:00,11.15,11.22,11.14,11.19,977600.0,7.8503,7.8996,7.8432,7.8784,977600.0
2005-07-07 10:30:00,11.19,11.23,11.17,11.2,1401600.0,7.8784,7.9066,7.8644,7.8855,1401600.0
2005-07-07 11:00:00,11.2,11.24,11.19,11.24,1367600.0,7.8855,7.9136,7.8784,7.9136,1367600.0
2005-07-07 11:30:00,11.24,11.31,11.22,11.3,1200800.0,7.9136,7.9629,7.8996,7.9559,1200800.0
2005-07-07 12:00:00,11.3,11.31,11.26,11.3,842000.0,7.9559,7.9629,7.9277,7.9559,842000.0
2005-07-07 12:30:00,11.3,11.31,11.29,11.3,736400.0,7.9559,7.9629,7.9489,7.9559,736400.0
2005-07-07 13:00:00,11.3,11.33,11.29,11.31,554000.0,7.9559,7.977,7.9489,7.9629,554000.0
2005-07-07 13:30:00,11.31,11.35,11.3,11.35,1006000.0,7.9629,7.9911,7.9559,7.9911,1006000.0
2005-07-07 14:00:00,11.35,11.35,11.29,11.31,730800.0,7.9911,7.9911,7.9489,7.9629,730800.0
2005-07-07 14:30:00,11.31,11.32,11.27,11.31,577200.0,7.9629,7.97,7.9348,7.9629,577200.0
2005-07-07 15:00:00,11.32,11.38,11.32,11.35,952000.0,7.97,8.0122,7.97,7.9911,952000.0
2005-07-07 15:30:00,11.35,11.38,11.32,11.37,1973600.0,7.9911,8.0122,7.97,8.0052,1973600.0
2005-07-08 09:30:00,11.35,11.36,11.24,11.24,2005200.0,7.9911,7.9981,7.9136,7.9136,2005200.0
2005-07-08 10:00:00,11.24,11.3,11.22,11.27,1426800.0,7.9136,7.9559,7.8996,7.9348,1426800.0
2005-07-08 10:30:00,11.26,11.38,11.26,11.37,998400.0,7.9277,8.0122,7.9277,8.0052,998400.0
2005-07-08 11:00:00,11.38,11.38,11.31,11.37,929600.0,8.0122,8.0122,7.9629,8.0052,929600.0
2005-07-08 11:30:00,11.38,11.41,11.34,11.37,972000.0,8.0122,8.0333,7.9841,8.0052,972000.0
2005-07-08 12:00:00,11.38,11.47,11.37,11.47,1189600.0,8.0122,8.0756,8.0052,8.0756,1189600.0
2005-07-08 12:30:00,11.47,11.53,11.47,11.51,1313200.0,8.0756,8.1178,8.0756,8.1037,1313200.0
2005-07-08 13:00:00,11.51,11.51,11.45,11.45,620000.0,8.1037,8.1037,8.0615,8.0615,620000.0
2005-07-08 13:30:00,11.45,11.51,11.45,11.5,809600.0,8.0615,8.1037,8.0615,8.0967,809600.0
2005-07-08 14:00:00,11.5,11.58,11.49,11.57,1058800.0,8.0967,8.153,8.0897,8.146,1058800.0
2005-07-08 14:30:00,11.57,11.63,11.56,11.62,1098800.0,8.146,8.1882,8.1389,8.1812,1098800.0
2005-07-08 15:00:00,11.62,11.69,11.61,11.68,1267200.0,8.1812,8.2305,8.1741,8.2234,1267200.0
2005-07-08 15:30:00,11.68,11.69,11.63,11.66,2042800.0,8.2234,8.2305,8.1882,8.2094,2042800.0
2005-07-11 09:30:00,11.4,11.49,11.31,11.44,1929200.0,8.0263,8.0897,7.9629,8.0545,1929200.0
2005-07-11 10:00:00,11.43,11.51,11.43,11.49,1187200.0,8.0474,8.1037,8.0474,8.0897,1187200.0
2005-07-11 10:30:00,11.5,11.57,11.47,11.55,940000.0,8.0967,8.146,8.0756,8.1319,940000.0
2005-07-11 11:00:00,11.55,11.62,11.52,11.59,811200.0,8.1319,8.1812,8.1108,8.1601,811200.0
2005-07-11 11:30:00,11.59,11.59,11.47,11.47,516800.0,8.1601,8.1601,8.0756,8.0756,516800.0
2005-07-11 12:00:00,11.47,11.47,11.42,11.45,318000.0,8.0756,8.0756,8.0404,8.0615,318000.0
2005-07-11 12:30:00,11.45,11.48,11.44,11.45,583600.0,8.0615,8.0826,8.0545,8.0615,583600.0
2005-07-11 13:00:00,11.45,11.47,11.44,11.45,546000.0,8.0615,8.0756,8.0545,8.0615,546000.0
2005-07-11 13:30:00,11.46,11.48,11.43,11.45,467600.0,8.0685,8.0826,8.0474,8.0615,467600.0
2005-07-11 14:00:00,11.45,11.47,11.44,11.45,387600.0,8.0615,8.0756,8.0545,8.0615,387600.0
2005-07-11 14:30:00,11.45,11.5,11.45,11.45,475200.0,8.0615,8.0967,8.0615,8.0615,475200.0
2005-07-11 15:00:00,11.45,11.46,11.43,11.43,569600.0,8.0615,8.0685,8.0474,8.0474,569600.0
2005-07-11 15:30:00,11.43,11.51,11.43,11.51,1074800.0,8.0474,8.1037,8.0474,8.1037,1074800.0
2005-07-12 09:30:00,11.5,11.51,11.44,11.45,1366400.0,8.0967,8.1037,8.0545,8.0615,1366400.0
2005-07-12 10:00:00,11.46,11.47,11.32,11.34,1228800.0,8.0685,8.0756,7.97,7.9841,1228800.0
2005-07-12 10:30:00,11.34,11.36,11.29,11.3,867600.0,7.9841,7.9981,7.9489,7.9559,867600.0
2005-07-12 11:00:00,11.3,11.32,11.24,11.29,1355600.0,7.9559,7.97,7.9136,7.9489,1355600.0
2005-07-12 11:30:00,11.28,11.34,11.28,11.29,771600.0,7.9418,7.9841,7.9418,7.9489,771600.0
2005-07-12 12:00:00,11.29,11.3,11.24,11.27,543200.0,7.9489,7.9559,7.9136,7.9348,543200.0
2005-07-12 12:30:00,11.27,11.27,11.24,11.27,468400.0,7.9348,7.9348,7.9136,7.9348,468400.0
2005-07-12 13:00:00,11.27,11.27,11.26,11.27,526800.0,7.9348,7.9348,7.9277,7.9348,526800.0
2005-07-12 13:30:00,11.26,11.34,11.26,11.32,1126800.0,7.9277,7.9841,7.9277,7.97,1126800.0
2005-07-12 14:00:00,11.32,11.32,11.28,11.29,709200.0,7.97,7.97,7.9418,7.9489,709200.0
2005-07-12 14:30:00,11.29,11.31,11.27,11.28,826800.0,7.9489,7.9629,7.9348,7.9418,826800.0
2005-07-12 15:00:00,11.28,11.31,11.27,11.3,1160000.0,7.9418,7.9629,7.9348,7.9559,1160000.0
2005-07-12 15:30:00,11.31,11.31,11.24,11.24,3396800.0,7.9629,7.9629,7.9136,7.9136,3396800.0
2005-07-13 09:30:00,11.31,11.37,11.24,11.31,1519200.0,7.9629,8.0052,7.9136,7.9629,1519200.0
2005-07-13 10:00:00,11.31,11.31,11.28,11.29,935600.0,7.9629,7.9629,7.9418,7.9489,935600.0
2005-07-13 10:30:00,11.28,11.34,11.28,11.3,1160800.0,7.9418,7.9841,7.9418,7.9559,1160800.0
2005-07-13 11:00:00,11.31,11.39,11.3,11.38,730000.0,7.9629,8.0193,7.9559,8.0122,730000.0
2005-07-13 11:30:00,11.39,11.4,11.38,11.39,480000.0,8.0193,8.0263,8.0122,8.0193,480000.0
2005-07-13 12:00:00,11.39,11.4,11.37,11.39,706800.0,8.0193,8.0263,8.0052,8.0193,706800.0
2005-07-13 12:30:00,11.39,11.39,11.32,11.33,518800.0,8.0193,8.0193,7.97,7.977,518800.0
2005-07-13 13:00:00,11.34,11.34,11.27,11.29,503200.0,7.9841,7.9841,7.9348,7.9489,503200.0
2005-07-13 13:30:00,11.29,11.3,11.28,11.29,447600.0,7.9489,7.9559,7.9418,7.9489,447600.0
2005-07-13 14:00:00,11.29,11.32,11.29,11.3,575200.0,7.9489,7.97,7.9489,7.9559,575200.0
2005-07-13 14:30:00,11.3,11.34,11.3,11.31,697600.0,7.9559,7.9841,7.9559,7.9629,697600.0
2005-07-13 15:00:00,11.31,11.36,11.29,11.35,720800.0,7.9629,7.9981,7.9489,7.9911,720800.0
2005-07-13 15:30:00,11.35,11.39,11.35,11.38,1143600.0,7.9911,8.0193,7.9911,8.0122,1143600.0
2005-07-14 09:30:00,11.51,11.54,11.43,11.45,1298000.0,8.1037,8.1249,8.0474,8.0615,1298000.0
2005-07-14 10:00:00,11.45,11.5,11.42,11.46,895600.0,8.0615,8.0967,8.0404,8.0685,895600.0
2005-07-14 10:30:00,11.46,11.49,11.4,11.46,515200.0,8.0685,8.0897,8.0263,8.0685,515200.0
2005-07-14 11:00:00,11.46,11.48,11.38,11.41,390800.0,8.0685,8.0826,8.0122,8.0333,390800.0
2005-07-14 11:30:00,11.41,11.46,11.37,11.37,382800.0,8.0333,8.0685,8.0052,8.0052,382800.0
2005-07-14 12:00:00,11.37,11.42,11.37,11.37,379600.0,8.0052,8.0404,8.0052,8.0052,379600.0
2005-07-14 12:30:00,11.37,11.39,11.35,11.36,307600.0,8.0052,8.0193,7.9911,7.9981,307600.0
2005-07-14 13:00:00,11.36,11.47,11.36,11.42,728000.0,7.9981,8.0756,7.9981,8.0404,728000.0
2005-07-14 13:30:00,11.41,11.43,11.37,11.38,320800.0,8.0333,8.0474,8.0052,8.0122,320800.0
2005-07-14 14:00:00,11.38,11.42,11.37,11.39,353200.0,8.0122,8.0404,8.0052,8.0193,353200.0
2005-07-14 14:30:00,11.39,11.4,11.37,11.38,364400.0,8.0193,8.0263,8.0052,8.0122,364400.0
2005-07-14 15:00:00,11.38,11.46,11.37,11.44,622000.0,8.0122,8.0685,8.0052,8.0545,622000.0
2005-07-14 15:30:00,11.44,11.47,11.42,11.47,789200.0,8.0545,8.0756,8.0404,8.0756,789200.0
2005-07-15 09:30:00,11.53,11.64,11.49,11.6,4699600.0,8.1178,8.1953,8.0897,8.1671,4699600.0
2005-07-15 10:00:00,11.6,11.6,11.46,11.47,1181200.0,8.1671,8.1671,8.0685,8.0756,1181200.0
2005-07-15 10:30:00,11.47,11.48,11.42,11.43,639200.0,8.0756,8.0826,8.0404,8.0474,639200.0
2005-07-15 11:00:00,11.44,11.45,11.4,11.44,1062400.0,8.0545,8.0615,8.0263,8.0545,1062400.0
2005-07-15 11:30:00,11.45,11.46,11.36,11.36,2069600.0,8.0615,8.0685,7.9981,7.9981,2069600.0
2005-07-15 12:00:00,11.36,11.36,11.28,11.3,977200.0,7.9981,7.9981,7.9418,7.9559,977200.0
2005-07-15 12:30:00,11.3,11.31,11.28,11.3,1018400.0,7.9559,7.9629,7.9418,7.9559,1018400.0
2005-07-15 13:00:00,11.3,11.31,11.3,11.3,724800.0,7.9559,7.9629,7.9559,7.9559,724800.0
2005-07-15 13:30:00,11.3,11.32,11.3,11.32,992800.0,7.9559,7.97,7.9559,7.97,992800.0
2005-07-15 14:00:00,11.32,11.33,11.31,11.32,949200.0,7.97,7.977,7.9629,7.97,949200.0
2005-07-15 14:30:00,11.32,11.35,11.32,11.35,2158400.0,7.97,7.9911,7.97,7.9911,2158400.0
2005-07-15 15:00:00,11.35,11.38,11.33,11.36,1945200.0,7.9911,8.0122,7.977,7.9981,1945200.0
2005-07-15 15:30:00,11.36,11.39,11.34,11.37,1670000.0,7.9981,8.0193,7.9841,8.0052,1670000.0
2005-07-18 09:30:00,11.38,11.49,11.29,11.36,1646800.0,8.0122,8.0897,7.9489,7.9981,1646800.0
2005-07-18 10:00:00,11.36,11.38,11.34,11.34,1550000.0,7.9981,8.0122,7.9841,7.9841,1550000.0
2005-07-18 10:30:00,11.34,11.37,11.29,11.35,847200.0,7.9841,8.0052,7.9489,7.9911,847200.0
2005-07-18 11:00:00,11.35,11.36,11.31,11.31,426400.0,7.9911,7.9981,7.9629,7.9629,426400.0
2005-07-18 11:30:00,11.31,11.34,11.28,11.33,886800.0,7.9629,7.9841,7.9418,7.977,886800.0
2005-07-18 12:00:00,11.32,11.33,11.25,11.27,669200.0,7.97,7.977,7.9207,7.9348,669200.0
2005-07-18 12:30:00,11.28,11.34,11.27,11.34,457600.0,7.9418,7.9841,7.9348,7.9841,457600.0
2005-07-18 13:00:00,11.34,11.36,11.33,11.35,1888800.0,7.9841,7.9981,7.977,7.9911,1888800.0
2005-07-18 13:30:00,11.36,11.37,11.35,11.36,1677200.0,7.9981,8.0052,7.9911,7.9981,1677200.0
2005-07-18 14:00:00,11.36,11.51,11.35,11.44,1288400.0,7.9981,8.1037,7.9911,8.0545,1288400.0
2005-07-18 14:30:00,11.44,11.45,11.42,11.44,722800.0,8.0545,8.0615,8.0404,8.0545,722800.0
2005-07-18 15:00:00,11.44,11.49,11.41,11.46,1048800.0,8.0545,8.0897,8.0333,8.0685,1048800.0
2005-07-18 15:30:00,11.46,11.47,11.39,11.39,1846800.0,8.0685,8.0756,8.0193,8.0193,1846800.0
2005-07-19 09:30:00,11.51,11.64,11.5,11.61,4625200.0,8.1037,8.1953,8.0967,8.1741,4625200.0
2005-07-19 10:00:00,11.61,11.8,11.58,11.71,4437600.0,8.1741,8.3079,8.153,8.2446,4437600.0
2005-07-19 10:30:00,11.71,11.77,11.61,11.66,2028800.0,8.2446,8.2868,8.1741,8.2094,2028800.0
2005-07-19 11:00:00,11.67,11.69,11.59,11.65,1994400.0,8.2164,8.2305,8.1601,8.2023,1994400.0
2005-07-19 11:30:00,11.65,11.74,11.65,11.74,1470400.0,8.2023,8.2657,8.2023,8.2657,1470400.0
2005-07-19 12:00:00,11.74,11.76,11.69,11.71,1309600.0,8.2657,8.2798,8.2305,8.2446,1309600.0
2005-07-19 12:30:00,11.71,11.73,11.69,11.72,1152000.0,8.2446,8.2586,8.2305,8.2516,1152000.0
2005-07-19 13:00:00,11.72,11.74,11.71,11.72,579200.0,8.2516,8.2657,8.2446,8.2516,579200.0
2005-07-19 13:30:00,11.72,11.75,11.7,11.74,754000.0,8.2516,8.2727,8.2375,8.2657,754000.0
2005-07-19 14:00:00,11.74,11.76,11.71,11.72,1549200.0,8.2657,8.2798,8.2446,8.2516,1549200.0
2005-07-19 14:30:00,11.73,11.75,11.65,11.68,1278000.0,8.2586,8.2727,8.2023,8.2234,1278000.0
2005-07-19 15:00:00,11.68,11.69,11.63,11.66,1155200.0,8.2234,8.2305,8.1882,8.2094,1155200.0
2005-07-19 15:30:00,11.66,11.68,11.59,11.65,1893200.0,8.2094,8.2234,8.1601,8.2023,1893200.0
2005-07-20 09:30:00,11.84,11.94,11.76,11.83,6693600.0,8.3361,8.4065,8.2798,8.329,6693600.0
2005-07-20 10:00:00,11.83,11.84,11.71,11.75,4106400.0,8.329,8.3361,8.2446,8.2727,4106400.0
2005-07-20 10:30:00,11.75,11.89,11.74,11.88,2946000.0,8.2727,8.3713,8.2657,8.3642,2946000.0
2005-07-20 11:00:00,11.86,11.9,11.81,11.9,2913200.0,8.3502,8.3783,8.315,8.3783,2913200.0
2005-07-20 11:30:00,11.9,12.0,11.82,11.88,2520800.0,8.3783,8.4487,8.322,8.3642,2520800.0
2005-07-20 12:00:00,11.89,11.89,11.83,11.83,1528800.0,8.3713,8.3713,8.329,8.329,1528800.0
2005-07-20 12:30:00,11.83,11.85,11.81,11.83,834800.0,8.329,8.3431,8.315,8.329,834800.0
2005-07-20 13:00:00,11.84,11.92,11.83,11.88,1412000.0,8.3361,8.3924,8.329,8.3642,1412000.0
2005-07-20 13:30:00,11.88,11.91,11.79,11.82,1412800.0,8.3642,8.3854,8.3009,8.322,1412800.0
2005-07-20 14:00:00,11.82,11.82,11.67,11.68,2356400.0,8.322,8.322,8.2164,8.2234,2356400.0
2005-07-20 14:30:00,11.69,11.73,11.64,11.72,1941600.0,8.2305,8.2586,8.1953,8.2516,1941600.0
2005-07-20 15:00:00,11.72,11.72,11.61,11.62,2909200.0,8.2516,8.2516,8.1741,8.1812,2909200.0
2005-07-20 15:30:00,11.62,11.72,11.62,11.64,3172400.0,8.1812,8.2516,8.1812,8.1953,3172400.0
2005-07-21 09:30:00,11.6,11.62,11.4,11.49,2424000.0,8.1671,8.1812,8.0263,8.0897,2424000.0
2005-07-21 10:00:00,11.49,11.5,11.28,11.3,1445200.0,8.0897,8.0967,7.9418,7.9559,1445200.0
2005-07-21 10:30:00,11.3,11.47,11.3,11.43,1379600.0,7.9559,8.0756,7.9559,8.0474,1379600.0
2005-07-21 11:00:00,11.43,11.48,11.42,11.43,1537200.0,8.0474,8.0826,8.0404,8.0474,1537200.0
2005-07-21 11:30:00,11.43,11.55,11.42,11.53,1209600.0,8.0474,8.1319,8.0404,8.1178,1209600.0
2005-07-21 12:00:00,11.53,11.54,11.44,11.51,835600.0,8.1178,8.1249,8.0545,8.1037,835600.0
2005-07-21 12:30:00,11.51,11.65,11.43,11.63,1201600.0,8.1037,8.2023,8.0474,8.1882,1201600.0
2005-07-21 13:00:00,11.64,11.65,11.6,11.63,674400.0,8.1953,8.2023,8.1671,8.1882,674400.0
2005-07-21 13:30:00,11.63,11.69,11.62,11.68,791200.0,8.1882,8.2305,8.1812,8.2234,791200.0
2005-07-21 14:00:00,11.68,11.68,11.54,11.54,1439200.0,8.2234,8.2234,8.1249,8.1249,1439200.0
2005-07-21 14:30:00,11.54,11.58,11.51,11.51,686000.0,8.1249,8.153,8.1037,8.1037,686000.0
2005-07-21 15:00:00,11.51,11.59,11.51,11.57,764000.0,8.1037,8.1601,8.1037,8.146,764000.0
2005-07-21 15:30:00,11.56,11.58,11.52,11.54,1280800.0,8.1389,8.153,8.1108,8.1249,1280800.0
2005-07-22 09:30:00,11.24,11.25,10.86,11.07,8158000.0,7.9136,7.9207,7.6461,7.794,8158000.0
2005-07-22 10:00:00,11.07,11.09,10.89,10.9,2843200.0,7.794,7.808,7.6672,7.6743,2843200.0
2005-07-22 10:30:00,10.9,10.99,10.85,10.94,3180400.0,7.6743,7.7376,7.6391,7.7024,3180400.0
2005-07-22 11:00:00,10.94,10.97,10.92,10.95,1482800.0,7.7024,7.7236,7.6883,7.7095,1482800.0
2005-07-22 11:30:00,10.95,10.99,10.94,10.94,875200.0,7.7095,7.7376,7.7024,7.7024,875200.0
2005-07-22 12:00:00,10.95,10.96,10.93,10.95,1196800.0,7.7095,7.7165,7.6954,7.7095,1196800.0
2005-07-22 12:30:00,10.95,10.99,10.94,10.97,779600.0,7.7095,7.7376,7.7024,7.7236,779600.0
2005-07-22 13:00:00,10.97,11.0,10.96,10.99,903600.0,7.7236,7.7447,7.7165,7.7376,903600.0
2005-07-22 13:30:00,10.98,11.04,10.98,11.01,1384000.0,7.7306,7.7728,7.7306,7.7517,1384000.0
2005-07-22 14:00:00,11.01,11.04,10.96,10.96,717600.0,7.7517,7.7728,7.7165,7.7165,717600.0
2005-07-22 14:30:00,10.97,11.11,10.93,11.08,2055200.0,7.7236,7.8221,7.6954,7.801,2055200.0
2005-07-22 15:00:00,11.07,11.08,11.01,11.04,2164800.0,7.794,7.801,7.7517,7.7728,2164800.0
2005-07-22 15:30:00,11.03,11.12,11.02,11.12,2156400.0,7.7658,7.8292,7.7588,7.8292,2156400.0
2005-07-25 09:30:00,11.11,11.14,11.03,11.08,1155200.0,7.8221,7.8432,7.7658,7.801,1155200.0
2005-07-25 10:00:00,11.09,11.12,10.92,10.95,1950000.0,7.808,7.8292,7.6883,7.7095,1950000.0
2005-07-25 10:30:00,10.95,11.04,10.93,11.03,1329600.0,7.7095,7.7728,7.6954,7.7658,1329600.0
2005-07-25 11:00:00,11.03,11.04,10.95,10.96,987200.0,7.7658,7.7728,7.7095,7.7165,987200.0
2005-07-25 11:30:00,10.96,10.96,10.88,10.88,1397200.0,7.7165,7.7165,7.6602,7.6602,1397200.0
2005-07-25 12:00:00,10.88,10.89,10.83,10.85,1286400.0,7.6602,7.6672,7.625,7.6391,1286400.0
2005-07-25 12:30:00,10.86,10.86,10.8,10.81,1352400.0,7.6461,7.6461,7.6039,7.6109,1352400.0
2005-07-25 13:00:00,10.81,10.81,10.72,10.73,1246000.0,7.6109,7.6109,7.5475,7.5546,1246000.0
2005-07-25 13:30:00,10.72,10.75,10.69,10.7,2255600.0,7.5475,7.5687,7.5264,7.5335,2255600.0
2005-07-25 14:00:00,10.69,10.71,10.63,10.68,2070400.0,7.5264,7.5405,7.4842,7.5194,2070400.0
2005-07-25 14:30:00,10.68,10.68,10.54,10.54,2396800.0,7.5194,7.5194,7.4208,7.4208,2396800.0
2005-07-25 15:00:00,10.54,10.71,10.53,10.69,2417600.0,7.4208,7.5405,7.4138,7.5264,2417600.0
2005-07-25 15:30:00,10.69,10.73,10.69,10.71,2487600.0,7.5264,7.5546,7.5264,7.5405,2487600.0
2005-07-26 09:30:00,10.77,11.08,10.72,11.03,4012400.0,7.5827,7.801,7.5475,7.7658,4012400.0
2005-07-26 10:00:00,11.03,11.06,10.95,11.01,2754400.0,7.7658,7.7869,7.7095,7.7517,2754400.0
2005-07-26 10:30:00,11.01,11.01,10.88,10.95,1546400.0,7.7517,7.7517,7.6602,7.7095,1546400.0
2005-07-26 11:00:00,10.95,10.96,10.88,10.88,802000.0,7.7095,7.7165,7.6602,7.6602,802000.0
2005-07-26 11:30:00,10.88,10.92,10.83,10.92,1039200.0,7.6602,7.6883,7.625,7.6883,1039200.0
2005-07-26 12:00:00,10.92,10.93,10.85,10.87,683200.0,7.6883,7.6954,7.6391,7.6531,683200.0
2005-07-26 12:30:00,10.87,10.99,10.87,10.97,586400.0,7.6531,7.7376,7.6531,7.7236,586400.0
2005-07-26 13:00:00,10.97,10.99,10.97,10.99,465600.0,7.7236,7.7376,7.7236,7.7376,465600.0
2005-07-26 13:30:00,10.99,11.02,10.95,10.97,1204400.0,7.7376,7.7588,7.7095,7.7236,1204400.0
2005-07-26 14:00:00,10.97,10.99,10.97,10.97,922800.0,7.7236,7.7376,7.7236,7.7236,922800.0
2005-07-26 14:30:00,10.97,11.01,10.96,10.99,1309200.0,7.7236,7.7517,7.7165,7.7376,1309200.0
2005-07-26 15:00:00,11.0,11.04,10.97,11.03,1155600.0,7.7447,7.7728,7.7236,7.7658,1155600.0
2005-07-26 15:30:00,11.03,11.04,10.99,11.0,2070000.0,7.7658,7.7728,7.7376,7.7447,2070000.0
2005-07-27 09:30:00,11.06,11.12,11.01,11.09,1857200.0,7.7869,7.8292,7.7517,7.808,1857200.0
2005-07-27 10:00:00,11.09,11.11,11.04,11.1,906800.0,7.808,7.8221,7.7728,7.8151,906800.0
2005-07-27 10:30:00,11.09,11.2,11.09,11.15,1338800.0,7.808,7.8855,7.808,7.8503,1338800.0
2005-07-27 11:00:00,11.15,11.19,11.15,11.18,983200.0,7.8503,7.8784,7.8503,7.8714,983200.0
2005-07-27 11:30:00,11.18,11.21,11.16,11.2,1162800.0,7.8714,7.8925,7.8573,7.8855,1162800.0
2005-07-27 12:00:00,11.2,11.24,11.19,11.19,843200.0,7.8855,7.9136,7.8784,7.8784,843200.0
2005-07-27 12:30:00,11.19,11.28,11.18,11.26,1372800.0,7.8784,7.9418,7.8714,7.9277,1372800.0
2005-07-27 13:00:00,11.26,11.27,11.19,11.22,534800.0,7.9277,7.9348,7.8784,7.8996,534800.0
2005-07-27 13:30:00,11.21,11.27,11.2,11.25,703600.0,7.8925,7.9348,7.8855,7.9207,703600.0
2005-07-27 14:00:00,11.25,11.33,11.25,11.3,1184400.0,7.9207,7.977,7.9207,7.9559,1184400.0
2005-07-27 14:30:00,11.3,11.36,11.3,11.35,1865600.0,7.9559,7.9981,7.9559,7.9911,1865600.0
2005-07-27 15:00:00,11.35,11.36,11.34,11.36,1117600.0,7.9911,7.9981,7.9841,7.9981,1117600.0
2005-07-27 15:30:00,11.36,11.36,11.34,11.36,1782400.0,7.9981,7.9981,7.9841,7.9981,1782400.0
2005-07-28 09:30:00,11.4,11.4,11.28,11.31,1516800.0,8.0263,8.0263,7.9418,7.9629,1516800.0
2005-07-28 10:00:00,11.31,11.31,11.19,11.25,1006400.0,7.9629,7.9629,7.8784,7.9207,1006400.0
2005-07-28 10:30:00,11.25,11.29,11.19,11.19,853200.0,7.9207,7.9489,7.8784,7.8784,853200.0
2005-07-28 11:00:00,11.19,11.24,11.19,11.21,446400.0,7.8784,7.9136,7.8784,7.8925,446400.0
2005-07-28 11:30:00,11.21,11.31,11.2,11.25,740000.0,7.8925,7.9629,7.8855,7.9207,740000.0
2005-07-28 12:00:00,11.25,11.32,11.25,11.28,380000.0,7.9207,7.97,7.9207,7.9418,380000.0
2005-07-28 12:30:00,11.29,11.33,11.28,11.3,571200.0,7.9489,7.977,7.9418,7.9559,571200.0
2005-07-28 13:00:00,11.29,11.31,11.26,11.29,548800.0,7.9489,7.9629,7.9277,7.9489,548800.0
2005-07-28 13:30:00,11.29,11.33,11.25,11.32,752000.0,7.9489,7.977,7.9207,7.97,752000.0
2005-07-28 14:00:00,11.32,11.38,11.3,11.34,708400.0,7.97,8.0122,7.9559,7.9841,708400.0
2005-07-28 14:30:00,11.34,11.34,11.3,11.3,501600.0,7.9841,7.9841,7.9559,7.9559,501600.0
2005-07-28 15:00:00,11.3,11.31,11.3,11.3,734400.0,7.9559,7.9629,7.9559,7.9559,734400.0
2005-07-28 15:30:00,11.3,11.31,11.28,11.3,1313200.0,7.9559,7.9629,7.9418,7.9559,1313200.0
2005-07-29 09:30:00,11.31,11.39,11.25,11.38,1220800.0,7.9629,8.0193,7.9207,8.0122,1220800.0
2005-07-29 10:00:00,11.38,11.4,11.31,11.34,761600.0,8.0122,8.0263,7.9629,7.9841,761600.0
2005-07-29 10:30:00,11.34,11.35,11.29,11.31,819200.0,7.9841,7.9911,7.9489,7.9629,819200.0
2005-07-29 11:00:00,11.31,11.31,11.28,11.28,466400.0,7.9629,7.9629,7.9418,7.9418,466400.0
2005-07-29 11:30:00,11.28,11.33,11.26,11.27,524800.0,7.9418,7.977,7.9277,7.9348,524800.0
2005-07-29 12:00:00,11.27,11.29,11.25,11.26,579200.0,7.9348,7.9489,7.9207,7.9277,579200.0
2005-07-29 12:30:00,11.26,11.28,11.24,11.26,477200.0,7.9277,7.9418,7.9136,7.9277,477200.0
2005-07-29 13:00:00,11.26,11.29,11.25,11.27,328800.0,7.9277,7.9489,7.9207,7.9348,328800.0
2005-07-29 13:30:00,11.27,11.29,11.25,11.28,768400.0,7.9348,7.9489,7.9207,7.9418,768400.0
2005-07-29 14:00:00,11.27,11.3,11.25,11.28,390800.0,7.9348,7.9559,7.9207,7.9418,390800.0
2005-07-29 14:30:00,11.28,11.29,11.25,11.26,474000.0,7.9418,7.9489,7.9207,7.9277,474000.0
2005-07-29 15:00:00,11.26,11.26,11.18,11.2,1082800.0,7.9277,7.9277,7.8714,7.8855,1082800.0
2005-07-29 15:30:00,11.2,11.22,11.14,11.2,1539200.0,7.8855,7.8996,7.8432,7.8855,1539200.0
2005-08-01 09:30:00,11.4,11.45,11.31,11.42,1489600.0,8.0263,8.0615,7.9629,8.0404,1489600.0
2005-08-01 10:00:00,11.42,11.44,11.34,11.41,764800.0,8.0404,8.0545,7.9841,8.0333,764800.0
2005-08-01 10:30:00,11.4,11.42,11.35,11.38,1050000.0,8.0263,8.0404,7.9911,8.0122,1050000.0
2005-08-01 11:00:00,11.38,11.46,11.34,11.44,996000.0,8.0122,8.0685,7.9841,8.0545,996000.0
2005-08-01 11:30:00,11.44,11.46,11.42,11.44,473200.0,8.0545,8.0685,8.0404,8.0545,473200.0
2005-08-01 12:00:00,11.44,11.49,11.44,11.46,742800.0,8.0545,8.0897,8.0545,8.0685,742800.0
2005-08-01 12:30:00,11.46,11.5,11.45,11.48,1088800.0,8.0685,8.0967,8.0615,8.0826,1088800.0
2005-08-01 13:00:00,11.48,11.49,11.45,11.49,534400.0,8.0826,8.0897,8.0615,8.0897,534400.0
2005-08-01 13:30:00,11.49,11.49,11.47,11.48,1014800.0,8.0897,8.0897,8.0756,8.0826,1014800.0
2005-08-01 14:00:00,11.48,11.55,11.46,11.53,2158000.0,8.0826,8.1319,8.0685,8.1178,2158000.0
2005-08-01 14:30:00,11.53,11.57,11.52,11.54,1076800.0,8.1178,8.146,8.1108,8.1249,1076800.0
2005-08-01 15:00:00,11.55,11.56,11.29,11.49,943600.0,8.1319,8.1389,7.9489,8.0897,943600.0
2005-08-01 15:30:00,11.49,11.51,11.45,11.46,1910000.0,8.0897,8.1037,8.0615,8.0685,1910000.0
2005-08-02 09:30:00,11.44,11.49,11.36,11.4,1396400.0,8.0545,8.0897,7.9981,8.0263,1396400.0
2005-08-02 10:00:00,11.4,11.44,11.37,11.38,1113200.0,8.0263,8.0545,8.0052,8.0122,1113200.0
2005-08-02 10:30:00,11.38,11.59,11.38,11.53,1376400.0,8.0122,8.1601,8.0122,8.1178,1376400.0
2005-08-02 11:00:00,11.53,11.54,11.46,11.47,541600.0,8.1178,8.1249,8.0685,8.0756,541600.0
2005-08-02 11:30:00,11.48,11.52,11.47,11.49,1192800.0,8.0826,8.1108,8.0756,8.0897,1192800.0
2005-08-02 12:00:00,11.49,11.49,11.45,11.47,912000.0,8.0897,8.0897,8.0615,8.0756,912000.0
2005-08-02 12:30:00,11.47,11.48,11.38,11.41,997600.0,8.0756,8.0826,8.0122,8.0333,997600.0
2005-08-02 13:00:00,11.41,11.43,11.4,11.42,496000.0,8.0333,8.0474,8.0263,8.0404,496000.0
2005-08-02 13:30:00,11.42,11.44,11.4,11.41,420000.0,8.0404,8.0545,8.0263,8.0333,420000.0
2005-08-02 14:00:00,11.41,11.45,11.4,11.41,683600.0,8.0333,8.0615,8.0263,8.0333,683600.0
2005-08-02 14:30:00,11.41,11.44,11.4,11.41,478800.0,8.0333,8.0545,8.0263,8.0333,478800.0
2005-08-02 15:00:00,11.41,11.42,11.39,11.4,611600.0,8.0333,8.0404,8.0193,8.0263,611600.0
2005-08-02 15:30:00,11.4,11.4,11.37,11.37,1222800.0,8.0263,8.0263,8.0052,8.0052,1222800.0
2005-08-03 09:30:00,11.33,11.39,11.25,11.32,982400.0,7.977,8.0193,7.9207,7.97,982400.0
2005-08-03 10:00:00,11.32,11.36,11.28,11.3,756000.0,7.97,7.9981,7.9418,7.9559,756000.0
2005-08-03 10:30:00,11.31,11.34,11.28,11.3,640400.0,7.9629,7.9841,7.9418,7.9559,640400.0
2005-08-03 11:00:00,11.31,11.32,11.26,11.31,652800.0,7.9629,7.97,7.9277,7.9629,652800.0
2005-08-03 11:30:00,11.3,11.32,11.27,11.29,1042800.0,7.9559,7.97,7.9348,7.9489,1042800.0
2005-08-03 12:00:00,11.29,11.34,11.28,11.34,518800.0,7.9489,7.9841,7.9418,7.9841,518800.0
2005-08-03 12:30:00,11.34,11.35,11.31,11.34,446000.0,7.9841,7.9911,7.9629,7.9841,446000.0
2005-08-03 13:00:00,11.34,11.35,11.33,11.35,370400.0,7.9841,7.9911,7.977,7.9911,370400.0
2005-08-03 13:30:00,11.35,11.38,11.34,11.34,495200.0,7.9911,8.0122,7.9841,7.9841,495200.0
2005-08-03 14:00:00,11.34,11.35,11.28,11.28,457200.0,7.9841,7.9911,7.9418,7.9418,457200.0
2005-08-03 14:30:00,11.28,11.3,11.24,11.25,487600.0,7.9418,7.9559,7.9136,7.9207,487600.0
2005-08-03 15:00:00,11.25,11.29,11.23,11.28,789600.0,7.9207,7.9489,7.9066,7.9418,789600.0
2005-08-03 15:30:00,11.28,11.34,11.28,11.34,1539600.0,7.9418,7.9841,7.9418,7.9841,1539600.0
2005-08-04 09:30:00,11.22,11.33,11.15,11.15,1192400.0,7.8996,7.977,7.8503,7.8503,1192400.0
2005-08-04 10:00:00,11.15,11.17,11.1,11.15,1218000.0,7.8503,7.8644,7.8151,7.8503,1218000.0
2005-08-04 10:30:00,11.15,11.16,11.11,11.15,858800.0,7.8503,7.8573,7.8221,7.8503,858800.0
2005-08-04 11:00:00,11.15,11.21,11.13,11.19,1043600.0,7.8503,7.8925,7.8362,7.8784,1043600.0
2005-08-04 11:30:00,11.19,11.19,11.12,11.12,523600.0,7.8784,7.8784,7.8292,7.8292,523600.0
2005-08-04 12:00:00,11.12,11.13,11.04,11.06,1304000.0,7.8292,7.8362,7.7728,7.7869,1304000.0
2005-08-04 12:30:00,11.06,11.11,11.06,11.08,673200.0,7.7869,7.8221,7.7869,7.801,673200.0
2005-08-04 13:00:00,11.09,11.11,11.06,11.09,686800.0,7.808,7.8221,7.7869,7.808,686800.0
2005-08-04 13:30:00,11.09,11.12,11.06,11.11,487200.0,7.808,7.8292,7.7869,7.8221,487200.0
2005-08-04 14:00:00,11.1,11.13,11.06,11.07,547200.0,7.8151,7.8362,7.7869,7.794,547200.0
2005-08-04 14:30:00,11.07,11.11,11.04,11.07,640400.0,7.794,7.8221,7.7728,7.794,640400.0
2005-08-04 15:00:00,11.07,11.09,11.05,11.06,839600.0,7.794,7.808,7.7799,7.7869,839600.0
2005-08-04 15:30:00,11.06,11.07,11.04,11.05,1136000.0,7.7869,7.794,7.7728,7.7799,1136000.0
2005-08-05 09:30:00,11.02,11.08,10.9,10.96,1865600.0,7.7588,7.801,7.6743,7.7165,1865600.0
2005-08-05 10:00:00,10.96,10.96,10.83,10.85,1396800.0,7.7165,7.7165,7.625,7.6391,1396800.0
2005-08-05 10:30:00,10.85,10.85,10.78,10.78,1032000.0,7.6391,7.6391,7.5898,7.5898,1032000.0
2005-08-05 11:00:00,10.78,10.81,10.74,10.78,1066000.0,7.5898,7.6109,7.5616,7.5898,1066000.0
2005-08-05 11:30:00,10.77,10.81,10.77,10.8,623600.0,7.5827,7.6109,7.5827,7.6039,623600.0
2005-08-05 12:00:00,10.8,10.83,10.79,10.81,494800.0,7.6039,7.625,7.5968,7.6109,494800.0
2005-08-05 12:30:00,10.81,10.81,10.76,10.77,491200.0,7.6109,7.6109,7.5757,7.5827,491200.0
2005-08-05 13:00:00,10.77,10.8,10.76,10.76,602000.0,7.5827,7.6039,7.5757,7.5757,602000.0
2005-08-05 13:30:00,10.76,10.85,10.71,10.72,1480000.0,7.5757,7.6391,7.5405,7.5475,1480000.0
2005-08-05 14:00:00,10.72,10.75,10.71,10.72,861600.0,7.5475,7.5687,7.5405,7.5475,861600.0
2005-08-05 14:30:00,10.72,10.74,10.68,10.68,1266000.0,7.5475,7.5616,7.5194,7.5194,1266000.0
2005-08-05 15:00:00,10.68,10.73,10.68,10.72,1445600.0,7.5194,7.5546,7.5194,7.5475,1445600.0
2005-08-05 15:30:00,10.72,10.75,10.65,10.67,2150400.0,7.5475,7.5687,7.4983,7.5123,2150400.0
2005-08-08 09:30:00,10.72,10.74,10.65,10.71,1871600.0,7.5475,7.5616,7.4983,7.5405,1871600.0
2005-08-08 10:00:00,10.71,10.77,10.7,10.72,1233600.0,7.5405,7.5827,7.5335,7.5475,1233600.0
2005-08-08 10:30:00,10.72,10.72,10.67,10.69,910800.0,7.5475,7.5475,7.5123,7.5264,910800.0
2005-08-08 11:00:00,10.69,10.7,10.65,10.65,1024800.0,7.5264,7.5335,7.4983,7.4983,1024800.0
2005-08-08 11:30:00,10.66,10.66,10.62,10.63,706800.0,7.5053,7.5053,7.4771,7.4842,706800.0
2005-08-08 12:00:00,10.63,10.64,10.62,10.63,428400.0,7.4842,7.4912,7.4771,7.4842,428400.0
2005-08-08 12:30:00,10.63,10.65,10.62,10.65,409200.0,7.4842,7.4983,7.4771,7.4983,409200.0
2005-08-08 13:00:00,10.65,10.65,10.59,10.6,648000.0,7.4983,7.4983,7.456,7.463,648000.0
2005-08-08 13:30:00,10.6,10.63,10.59,10.62,446000.0,7.463,7.4842,7.456,7.4771,446000.0
2005-08-08 14:00:00,10.62,10.63,10.53,10.56,762000.0,7.4771,7.4842,7.4138,7.4349,762000.0
2005-08-08 14:30:00,10.56,10.58,10.56,10.56,694800.0,7.4349,7.449,7.4349,7.4349,694800.0
2005-08-08 15:00:00,10.56,10.58,10.56,10.56,874400.0,7.4349,7.449,7.4349,7.4349,874400.0
2005-08-08 15:30:00,10.56,10.56,10.51,10.54,1922000.0,7.4349,7.4349,7.3997,7.4208,1922000.0
2005-08-09 09:30:00,10.62,10.64,10.57,10.61,1369200.0,7.4771,7.4912,7.4419,7.4701,1369200.0
2005-08-09 10:00:00,10.61,10.65,10.6,10.65,938400.0,7.4701,7.4983,7.463,7.4983,938400.0
2005-08-09 10:30:00,10.64,10.7,10.63,10.68,980800.0,7.4912,7.5335,7.4842,7.5194,980800.0
2005-08-09 11:00:00,10.68,10.69,10.67,10.69,411600.0,7.5194,7.5264,7.5123,7.5264,411600.0
2005-08-09 11:30:00,10.68,10.69,10.64,10.67,450000.0,7.5194,7.5264,7.4912,7.5123,450000.0
2005-08-09 12:00:00,10.66,10.69,10.66,10.66,415600.0,7.5053,7.5264,7.5053,7.5053,415600.0
2005-08-09 12:30:00,10.66,10.7,10.66,10.7,433200.0,7.5053,7.5335,7.5053,7.5335,433200.0
2005-08-09 13:00:00,10.7,10.7,10.66,10.67,521600.0,7.5335,7.5335,7.5053,7.5123,521600.0
2005-08-09 13:30:00,10.67,10.69,10.65,10.68,385600.0,7.5123,7.5264,7.4983,7.5194,385600.0
2005-08-09 14:00:00,10.68,10.74,10.68,10.73,590800.0,7.5194,7.5616,7.5194,7.5546,590800.0
2005-08-09 14:30:00,10.73,10.74,10.68,10.69,853200.0,7.5546,7.5616,7.5194,7.5264,853200.0
2005-08-09 15:00:00,10.69,10.71,10.66,10.66,734800.0,7.5264,7.5405,7.5053,7.5053,734800.0
2005-08-09 15:30:00,10.66,10.69,10.64,10.67,900400.0,7.5053,7.5264,7.4912,7.5123,900400.0
2005-08-10 09:30:00,10.46,10.62,10.35,10.58,9788400.0,7.3645,7.4771,7.287,7.449,9788400.0
2005-08-10 10:00:00,10.58,10.59,10.49,10.5,3210400.0,7.449,7.456,7.3856,7.3926,3210400.0
2005-08-10 10:30:00,10.5,10.52,10.46,10.48,3006800.0,7.3926,7.4067,7.3645,7.3786,3006800.0
2005-08-10 11:00:00,10.49,10.49,10.42,10.43,1629600.0,7.3856,7.3856,7.3363,7.3434,1629600.0
2005-08-10 11:30:00,10.43,10.46,10.42,10.44,1016800.0,7.3434,7.3645,7.3363,7.3504,1016800.0
2005-08-10 12:00:00,10.44,10.45,10.41,10.42,1111200.0,7.3504,7.3574,7.3293,7.3363,1111200.0
2005-08-10 12:30:00,10.42,10.42,10.38,10.38,1159200.0,7.3363,7.3363,7.3082,7.3082,1159200.0
2005-08-10 13:00:00,10.38,10.4,10.36,10.38,920000.0,7.3082,7.3222,7.2941,7.3082,920000.0
2005-08-10 13:30:00,10.38,10.43,10.33,10.35,951200.0,7.3082,7.3434,7.273,7.287,951200.0
2005-08-10 14:00:00,10.35,10.36,10.26,10.28,2592400.0,7.287,7.2941,7.2237,7.2377,2592400.0
2005-08-10 14:30:00,10.28,10.32,10.24,10.29,2504000.0,7.2377,7.2659,7.2096,7.2448,2504000.0
2005-08-10 15:00:00,10.29,10.36,10.27,10.33,2560400.0,7.2448,7.2941,7.2307,7.273,2560400.0
2005-08-10 15:30:00,10.33,10.4,10.32,10.4,3896000.0,7.273,7.3222,7.2659,7.3222,3896000.0
2005-08-11 09:30:00,10.42,10.62,10.4,10.59,2317600.0,7.3363,7.4771,7.3222,7.456,2317600.0
2005-08-11 10:00:00,10.59,10.75,10.55,10.71,1476400.0,7.456,7.5687,7.4278,7.5405,1476400.0
2005-08-11 10:30:00,10.71,10.72,10.63,10.69,790400.0,7.5405,7.5475,7.4842,7.5264,790400.0
2005-08-11 11:00:00,10.69,10.71,10.62,10.63,816000.0,7.5264,7.5405,7.4771,7.4842,816000.0
2005-08-11 11:30:00,10.62,10.64,10.58,10.64,637600.0,7.4771,7.4912,7.449,7.4912,637600.0
2005-08-11 12:00:00,10.63,10.65,10.56,10.56,577200.0,7.4842,7.4983,7.4349,7.4349,577200.0
2005-08-11 12:30:00,10.57,10.58,10.55,10.57,676000.0,7.4419,7.449,7.4278,7.4419,676000.0
2005-08-11 13:00:00,10.58,10.62,10.58,10.62,384800.0,7.449,7.4771,7.449,7.4771,384800.0
2005-08-11 13:30:00,10.62,10.62,10.58,10.61,330800.0,7.4771,7.4771,7.449,7.4701,330800.0
2005-08-11 14:00:00,10.61,10.62,10.58,10.61,418400.0,7.4701,7.4771,7.449,7.4701,418400.0
2005-08-11 14:30:00,10.61,10.64,10.59,10.61,527200.0,7.4701,7.4912,7.456,7.4701,527200.0
2005-08-11 15:00:00,10.61,10.66,10.58,10.63,700000.0,7.4701,7.5053,7.449,7.4842,700000.0
2005-08-11 15:30:00,10.63,10.67,10.63,10.66,1205600.0,7.4842,7.5123,7.4842,7.5053,1205600.0
2005-08-12 09:30:00,10.59,10.65,10.52,10.61,1296400.0,7.456,7.4983,7.4067,7.4701,1296400.0
2005-08-12 10:00:00,10.6,10.63,10.56,10.62,663600.0,7.463,7.4842,7.4349,7.4771,663600.0
2005-08-12 10:30:00,10.62,10.62,10.58,10.59,510800.0,7.4771,7.4771,7.449,7.456,510800.0
2005-08-12 11:00:00,10.59,10.64,10.56,10.61,573200.0,7.456,7.4912,7.4349,7.4701,573200.0
2005-08-12 11:30:00,10.61,10.63,10.56,10.59,659600.0,7.4701,7.4842,7.4349,7.456,659600.0
2005-08-12 12:00:00,10.6,10.6,10.56,10.57,404000.0,7.463,7.463,7.4349,7.4419,404000.0
2005-08-12 12:30:00,10.57,10.62,10.54,10.57,509600.0,7.4419,7.4771,7.4208,7.4419,509600.0
2005-08-12 13:00:00,10.57,10.59,10.55,10.57,430400.0,7.4419,7.456,7.4278,7.4419,430400.0
2005-08-12 13:30:00,10.57,10.58,10.51,10.51,760800.0,7.4419,7.449,7.3997,7.3997,760800.0
2005-08-12 14:00:00,10.51,10.57,10.49,10.52,434400.0,7.3997,7.4419,7.3856,7.4067,434400.0
2005-08-12 14:30:00,10.52,10.52,10.47,10.49,424800.0,7.4067,7.4067,7.3715,7.3856,424800.0
2005-08-12 15:00:00,10.49,10.59,10.48,10.59,439200.0,7.3856,7.456,7.3786,7.456,439200.0
2005-08-12 15:30:00,10.59,10.63,10.56,10.59,1202400.0,7.456,7.4842,7.4349,7.456,1202400.0
2005-08-15 09:30:00,10.56,10.63,10.54,10.6,635200.0,7.4349,7.4842,7.4208,7.463,635200.0
2005-08-15 10:00:00,10.6,10.6,10.54,10.58,368000.0,7.463,7.463,7.4208,7.449,368000.0
2005-08-15 10:30:00,10.58,10.65,10.57,10.65,526000.0,7.449,7.4983,7.4419,7.4983,526000.0
2005-08-15 11:00:00,10.65,10.65,10.63,10.63,326400.0,7.4983,7.4983,7.4842,7.4842,326400.0
2005-08-15 11:30:00,10.63,10.68,10.62,10.68,328000.0,7.4842,7.5194,7.4771,7.5194,328000.0
2005-08-15 12:00:00,10.68,10.83,10.68,10.81,840400.0,7.5194,7.625,7.5194,7.6109,840400.0
2005-08-15 12:30:00,10.81,10.83,10.75,10.75,539200.0,7.6109,7.625,7.5687,7.5687,539200.0
2005-08-15 13:00:00,10.75,10.8,10.74,10.78,381600.0,7.5687,7.6039,7.5616,7.5898,381600.0
2005-08-15 13:30:00,10.78,10.81,10.77,10.81,670400.0,7.5898,7.6109,7.5827,7.6109,670400.0
2005-08-15 14:00:00,10.81,10.81,10.73,10.76,610000.0,7.6109,7.6109,7.5546,7.5757,610000.0
2005-08-15 14:30:00,10.77,10.77,10.72,10.73,382400.0,7.5827,7.5827,7.5475,7.5546,382400.0
2005-08-15 15:00:00,10.73,10.74,10.7,10.73,373600.0,7.5546,7.5616,7.5335,7.5546,373600.0
2005-08-15 15:30:00,10.73,10.74,10.69,10.73,844400.0,7.5546,7.5616,7.5264,7.5546,844400.0
2005-08-16 09:30:00,10.7,10.8,10.69,10.74,1288000.0,7.5335,7.6039,7.5264,7.5616,1288000.0
2005-08-16 10:00:00,10.74,10.75,10.72,10.73,519600.0,7.5616,7.5687,7.5475,7.5546,519600.0
2005-08-16 10:30:00,10.73,10.73,10.54,10.58,1438800.0,7.5546,7.5546,7.4208,7.449,1438800.0
2005-08-16 11:00:00,10.58,10.62,10.55,10.62,688800.0,7.449,7.4771,7.4278,7.4771,688800.0
2005-08-16 11:30:00,10.62,10.62,10.59,10.59,261200.0,7.4771,7.4771,7.456,7.456,261200.0
2005-08-16 12:00:00,10.59,10.64,10.57,10.64,280800.0,7.456,7.4912,7.4419,7.4912,280800.0
2005-08-16 12:30:00,10.64,10.68,10.64,10.68,312400.0,7.4912,7.5194,7.4912,7.5194,312400.0
2005-08-16 13:00:00,10.67,10.68,10.62,10.63,280000.0,7.5123,7.5194,7.4771,7.4842,280000.0
2005-08-16 13:30:00,10.63,10.63,10.56,10.56,343200.0,7.4842,7.4842,7.4349,7.4349,343200.0
2005-08-16 14:00:00,10.56,10.58,10.53,10.58,671200.0,7.4349,7.449,7.4138,7.449,671200.0
2005-08-16 14:30:00,10.58,10.58,10.53,10.54,520800.0,7.449,7.449,7.4138,7.4208,520800.0
2005-08-16 15:00:00,10.54,10.56,10.45,10.45,925200.0,7.4208,7.4349,7.3574,7.3574,925200.0
2005-08-16 15:30:00,10.45,10.49,10.44,10.44,1416400.0,7.3574,7.3856,7.3504,7.3504,1416400.0
2005-08-17 09:30:00,10.49,10.54,10.41,10.47,1049200.0,7.3856,7.4208,7.3293,7.3715,1049200.0
2005-08-17 10:00:00,10.47,10.54,10.46,10.5,554000.0,7.3715,7.4208,7.3645,7.3926,554000.0
2005-08-17 10:30:00,10.5,10.52,10.39,10.47,776400.0,7.3926,7.4067,7.3152,7.3715,776400.0
2005-08-17 11:00:00,10.47,10.58,10.47,10.5,684000.0,7.3715,7.449,7.3715,7.3926,684000.0
2005-08-17 11:30:00,10.5,10.57,10.49,10.55,556400.0,7.3926,7.4419,7.3856,7.4278,556400.0
2005-08-17 12:00:00,10.55,10.59,10.52,10.59,633200.0,7.4278,7.456,7.4067,7.456,633200.0
2005-08-17 12:30:00,10.6,10.62,10.57,10.58,425200.0,7.463,7.4771,7.4419,7.449,425200.0
2005-08-17 13:00:00,10.58,10.63,10.58,10.61,417600.0,7.449,7.4842,7.449,7.4701,417600.0
2005-08-17 13:30:00,10.61,10.61,10.54,10.56,271600.0,7.4701,7.4701,7.4208,7.4349,271600.0
2005-08-17 14:00:00,10.56,10.56,10.51,10.52,586000.0,7.4349,7.4349,7.3997,7.4067,586000.0
2005-08-17 14:30:00,10.53,10.54,10.47,10.49,446800.0,7.4138,7.4208,7.3715,7.3856,446800.0
2005-08-17 15:00:00,10.49,10.55,10.48,10.51,734400.0,7.3856,7.4278,7.3786,7.3997,734400.0
2005-08-17 15:30:00,10.51,10.56,10.49,10.49,874400.0,7.3997,7.4349,7.3856,7.3856,874400.0
2005-08-18 09:30:00,10.45,10.6,10.45,10.58,1128400.0,7.3574,7.463,7.3574,7.449,1128400.0
2005-08-18 10:00:00,10.58,10.71,10.57,10.66,1087600.0,7.449,7.5405,7.4419,7.5053,1087600.0
2005-08-18 10:30:00,10.66,10.69,10.6,10.61,604400.0,7.5053,7.5264,7.463,7.4701,604400.0
2005-08-18 11:00:00,10.61,10.68,10.58,10.65,851200.0,7.4701,7.5194,7.449,7.4983,851200.0
2005-08-18 11:30:00,10.65,10.66,10.61,10.61,448800.0,7.4983,7.5053,7.4701,7.4701,448800.0
2005-08-18 12:00:00,10.61,10.63,10.6,10.63,230400.0,7.4701,7.4842,7.463,7.4842,230400.0
2005-08-18 12:30:00,10.63,10.63,10.6,10.61,586800.0,7.4842,7.4842,7.463,7.4701,586800.0
2005-08-18 13:00:00,10.61,10.71,10.61,10.7,460000.0,7.4701,7.5405,7.4701,7.5335,460000.0
2005-08-18 13:30:00,10.7,10.74,10.7,10.71,848800.0,7.5335,7.5616,7.5335,7.5405,848800.0
2005-08-18 14:00:00,10.71,10.72,10.66,10.66,600400.0,7.5405,7.5475,7.5053,7.5053,600400.0
2005-08-18 14:30:00,10.66,10.69,10.64,10.68,606800.0,7.5053,7.5264,7.4912,7.5194,606800.0
2005-08-18 15:00:00,10.68,10.71,10.63,10.65,755600.0,7.5194,7.5405,7.4842,7.4983,755600.0
2005-08-18 15:30:00,10.65,10.68,10.63,10.65,776400.0,7.4983,7.5194,7.4842,7.4983,776400.0
2005-08-19 09:30:00,10.58,10.71,10.56,10.63,3088400.0,7.449,7.5405,7.4349,7.4842,3088400.0
2005-08-19 10:00:00,10.62,10.69,10.61,10.63,1011600.0,7.4771,7.5264,7.4701,7.4842,1011600.0
2005-08-19 10:30:00,10.63,10.65,10.6,10.61,492800.0,7.4842,7.4983,7.463,7.4701,492800.0
2005-08-19 11:00:00,10.61,10.64,10.61,10.61,380400.0,7.4701,7.4912,7.4701,7.4701,380400.0
2005-08-19 11:30:00,10.61,10.67,10.61,10.65,588800.0,7.4701,7.5123,7.4701,7.4983,588800.0
2005-08-19 12:00:00,10.64,10.68,10.64,10.65,245600.0,7.4912,7.5194,7.4912,7.4983,245600.0
2005-08-19 12:30:00,10.64,10.66,10.64,10.66,547200.0,7.4912,7.5053,7.4912,7.5053,547200.0
2005-08-19 13:00:00,10.66,10.68,10.63,10.65,378800.0,7.5053,7.5194,7.4842,7.4983,378800.0
2005-08-19 13:30:00,10.65,10.66,10.64,10.64,232400.0,7.4983,7.5053,7.4912,7.4912,232400.0
2005-08-19 14:00:00,10.64,10.65,10.64,10.65,659600.0,7.4912,7.4983,7.4912,7.4983,659600.0
2005-08-19 14:30:00,10.64,10.66,10.62,10.63,406400.0,7.4912,7.5053,7.4771,7.4842,406400.0
2005-08-19 15:00:00,10.63,10.65,10.63,10.64,521600.0,7.4842,7.4983,7.4842,7.4912,521600.0
2005-08-19 15:30:00,10.64,10.64,10.61,10.62,1437200.0,7.4912,7.4912,7.4701,7.4771,1437200.0
2005-08-22 09:30:00,10.66,10.77,10.64,10.69,2286000.0,7.5053,7.5827,7.4912,7.5264,2286000.0
2005-08-22 10:00:00,10.69,10.72,10.64,10.64,942400.0,7.5264,7.5475,7.4912,7.4912,942400.0
2005-08-22 10:30:00,10.65,10.7,10.63,10.68,432000.0,7.4983,7.5335,7.4842,7.5194,432000.0
2005-08-22 11:00:00,10.68,10.69,10.63,10.63,518800.0,7.5194,7.5264,7.4842,7.4842,518800.0
2005-08-22 11:30:00,10.63,10.64,10.56,10.57,526800.0,7.4842,7.4912,7.4349,7.4419,526800.0
2005-08-22 12:00:00,10.57,10.57,10.47,10.49,667600.0,7.4419,7.4419,7.3715,7.3856,667600.0
2005-08-22 12:30:00,10.49,10.49,10.41,10.44,755200.0,7.3856,7.3856,7.3293,7.3504,755200.0
2005-08-22 13:00:00,10.44,10.46,10.38,10.46,815600.0,7.3504,7.3645,7.3082,7.3645,815600.0
2005-08-22 13:30:00,10.45,10.53,10.4,10.49,567600.0,7.3574,7.4138,7.3222,7.3856,567600.0
2005-08-22 14:00:00,10.49,10.49,10.44,10.44,456800.0,7.3856,7.3856,7.3504,7.3504,456800.0
2005-08-22 14:30:00,10.44,10.45,10.4,10.42,772800.0,7.3504,7.3574,7.3222,7.3363,772800.0
2005-08-22 15:00:00,10.42,10.5,10.41,10.47,714000.0,7.3363,7.3926,7.3293,7.3715,714000.0
2005-08-22 15:30:00,10.48,10.53,10.47,10.51,1416800.0,7.3786,7.4138,7.3715,7.3997,1416800.0
2005-08-23 09:30:00,10.53,10.64,10.47,10.61,1597600.0,7.4138,7.4912,7.3715,7.4701,1597600.0
2005-08-23 10:00:00,10.61,10.62,10.58,10.62,1024400.0,7.4701,7.4771,7.449,7.4771,1024400.0
2005-08-23 10:30:00,10.62,10.63,10.57,10.58,861200.0,7.4771,7.4842,7.4419,7.449,861200.0
2005-08-23 11:00:00,10.58,10.59,10.53,10.56,500400.0,7.449,7.456,7.4138,7.4349,500400.0
2005-08-23 11:30:00,10.56,10.56,10.47,10.49,304000.0,7.4349,7.4349,7.3715,7.3856,304000.0
2005-08-23 12:00:00,10.49,10.54,10.46,10.49,311600.0,7.3856,7.4208,7.3645,7.3856,311600.0
2005-08-23 12:30:00,10.49,10.51,10.48,10.5,502800.0,7.3856,7.3997,7.3786,7.3926,502800.0
2005-08-23 13:00:00,10.49,10.5,10.45,10.47,290000.0,7.3856,7.3926,7.3574,7.3715,290000.0
2005-08-23 13:30:00,10.47,10.5,10.47,10.48,254800.0,7.3715,7.3926,7.3715,7.3786,254800.0
2005-08-23 14:00:00,10.47,10.53,10.46,10.5,330400.0,7.3715,7.4138,7.3645,7.3926,330400.0
2005-08-23 14:30:00,10.5,10.57,10.5,10.52,491200.0,7.3926,7.4419,7.3926,7.4067,491200.0
2005-08-23 15:00:00,10.52,10.52,10.47,10.47,494000.0,7.4067,7.4067,7.3715,7.3715,494000.0
2005-08-23 15:30:00,10.47,10.51,10.46,10.46,847200.0,7.3715,7.3997,7.3645,7.3645,847200.0
2005-08-24 09:30:00,10.45,10.49,10.36,10.4,841600.0,7.3574,7.3856,7.2941,7.3222,841600.0
2005-08-24 10:00:00,10.4,10.42,10.35,10.35,521600.0,7.3222,7.3363,7.287,7.287,521600.0
2005-08-24 10:30:00,10.35,10.48,10.34,10.45,829600.0,7.287,7.3786,7.28,7.3574,829600.0
2005-08-24 11:00:00,10.46,10.53,10.45,10.49,568800.0,7.3645,7.4138,7.3574,7.3856,568800.0
2005-08-24 11:30:00,10.49,10.54,10.46,10.52,752400.0,7.3856,7.4208,7.3645,7.4067,752400.0
2005-08-24 12:00:00,10.52,10.55,10.48,10.53,345200.0,7.4067,7.4278,7.3786,7.4138,345200.0
2005-08-24 12:30:00,10.53,10.56,10.53,10.55,389200.0,7.4138,7.4349,7.4138,7.4278,389200.0
2005-08-24 13:00:00,10.54,10.55,10.49,10.5,228000.0,7.4208,7.4278,7.3856,7.3926,228000.0
2005-08-24 13:30:00,10.5,10.5,10.46,10.47,184000.0,7.3926,7.3926,7.3645,7.3715,184000.0
2005-08-24 14:00:00,10.47,10.47,10.39,10.42,454800.0,7.3715,7.3715,7.3152,7.3363,454800.0
2005-08-24 14:30:00,10.42,10.43,10.35,10.38,756000.0,7.3363,7.3434,7.287,7.3082,756000.0
2005-08-24 15:00:00,10.38,10.38,10.29,10.31,1286800.0,7.3082,7.3082,7.2448,7.2589,1286800.0
2005-08-24 15:30:00,10.31,10.33,10.26,10.28,1452400.0,7.2589,7.273,7.2237,7.2377,1452400.0
2005-08-25 09:30:00,10.31,10.31,10.2,10.23,1346000.0,7.2589,7.2589,7.1814,7.2025,1346000.0
2005-08-25 10:00:00,10.23,10.28,10.21,10.28,906400.0,7.2025,7.2377,7.1885,7.2377,906400.0
2005-08-25 10:30:00,10.28,10.34,10.24,10.27,1060400.0,7.2377,7.28,7.2096,7.2307,1060400.0
2005-08-25 11:00:00,10.26,10.3,10.24,10.27,908400.0,7.2237,7.2518,7.2096,7.2307,908400.0
2005-08-25 11:30:00,10.28,10.3,10.24,10.3,727200.0,7.2377,7.2518,7.2096,7.2518,727200.0
2005-08-25 12:00:00,10.3,10.31,10.26,10.28,478000.0,7.2518,7.2589,7.2237,7.2377,478000.0
2005-08-25 12:30:00,10.28,10.3,10.25,10.27,610000.0,7.2377,7.2518,7.2166,7.2307,610000.0
2005-08-25 13:00:00,10.28,10.31,10.25,10.26,623600.0,7.2377,7.2589,7.2166,7.2237,623600.0
2005-08-25 13:30:00,10.26,10.29,10.25,10.25,487600.0,7.2237,7.2448,7.2166,7.2166,487600.0
2005-08-25 14:00:00,10.25,10.3,10.22,10.3,695600.0,7.2166,7.2518,7.1955,7.2518,695600.0
2005-08-25 14:30:00,10.3,10.34,10.28,10.34,627600.0,7.2518,7.28,7.2377,7.28,627600.0
2005-08-25 15:00:00,10.34,10.34,10.24,10.25,1513600.0,7.28,7.28,7.2096,7.2166,1513600.0
2005-08-25 15:30:00,10.25,10.28,10.2,10.25,1144800.0,7.2166,7.2377,7.1814,7.2166,1144800.0
2005-08-26 09:30:00,10.24,10.27,10.13,10.16,1083200.0,7.2096,7.2307,7.1321,7.1533,1083200.0
2005-08-26 10:00:00,10.16,10.16,10.06,10.12,1079200.0,7.1533,7.1533,7.0829,7.1251,1079200.0
2005-08-26 10:30:00,10.12,10.13,10.09,10.13,498400.0,7.1251,7.1321,7.104,7.1321,498400.0
2005-08-26 11:00:00,10.13,10.22,10.12,10.22,733600.0,7.1321,7.1955,7.1251,7.1955,733600.0
2005-08-26 11:30:00,10.22,10.24,10.22,10.22,731200.0,7.1955,7.2096,7.1955,7.1955,731200.0
2005-08-26 12:00:00,10.22,10.27,10.22,10.24,405600.0,7.1955,7.2307,7.1955,7.2096,405600.0
2005-08-26 12:30:00,10.24,10.27,10.24,10.26,125600.0,7.2096,7.2307,7.2096,7.2237,125600.0
2005-08-26 13:00:00,10.25,10.27,10.24,10.25,338000.0,7.2166,7.2307,7.2096,7.2166,338000.0
2005-08-26 13:30:00,10.26,10.28,10.23,10.23,235600.0,7.2237,7.2377,7.2025,7.2025,235600.0
2005-08-26 14:00:00,10.24,10.27,10.2,10.25,882000.0,7.2096,7.2307,7.1814,7.2166,882000.0
2005-08-26 14:30:00,10.24,10.28,10.23,10.27,900400.0,7.2096,7.2377,7.2025,7.2307,900400.0
2005-08-26 15:00:00,10.27,10.3,10.25,10.29,1248000.0,7.2307,7.2518,7.2166,7.2448,1248000.0
2005-08-26 15:30:00,10.3,10.31,10.25,10.26,1410400.0,7.2518,7.2589,7.2166,7.2237,1410400.0
2005-08-29 09:30:00,10.23,10.33,10.21,10.33,980400.0,7.2025,7.273,7.1885,7.273,980400.0
2005-08-29 10:00:00,10.33,10.45,10.3,10.4,932400.0,7.273,7.3574,7.2518,7.3222,932400.0
2005-08-29 10:30:00,10.4,10.44,10.25,10.29,832400.0,7.3222,7.3504,7.2166,7.2448,832400.0
2005-08-29 11:00:00,10.29,10.33,10.28,10.31,505600.0,7.2448,7.273,7.2377,7.2589,505600.0
2005-08-29 11:30:00,10.31,10.36,10.31,10.35,284800.0,7.2589,7.2941,7.2589,7.287,284800.0
2005-08-29 12:00:00,10.35,10.38,10.34,10.38,627200.0,7.287,7.3082,7.28,7.3082,627200.0
2005-08-29 12:30:00,10.38,10.38,10.34,10.37,342000.0,7.3082,7.3082,7.28,7.3011,342000.0
2005-08-29 13:00:00,10.38,10.46,10.38,10.45,554400.0,7.3082,7.3645,7.3082,7.3574,554400.0
2005-08-29 13:30:00,10.46,10.54,10.45,10.54,586400.0,7.3645,7.4208,7.3574,7.4208,586400.0
2005-08-29 14:00:00,10.54,10.55,10.44,10.47,883200.0,7.4208,7.4278,7.3504,7.3715,883200.0
2005-08-29 14:30:00,10.47,10.51,10.47,10.49,488000.0,7.3715,7.3997,7.3715,7.3856,488000.0
2005-08-29 15:00:00,10.49,10.52,10.48,10.51,589600.0,7.3856,7.4067,7.3786,7.3997,589600.0
2005-08-29 15:30:00,10.51,10.52,10.47,10.5,1041200.0,7.3997,7.4067,7.3715,7.3926,1041200.0
2005-08-30 09:30:00,10.43,10.47,10.38,10.42,1123200.0,7.3434,7.3715,7.3082,7.3363,1123200.0
2005-08-30 10:00:00,10.4,10.46,10.34,10.35,928000.0,7.3222,7.3645,7.28,7.287,928000.0
2005-08-30 10:30:00,10.35,10.35,10.24,10.32,1314000.0,7.287,7.287,7.2096,7.2659,1314000.0
2005-08-30 11:00:00,10.31,10.33,10.25,10.31,778400.0,7.2589,7.273,7.2166,7.2589,778400.0
2005-08-30 11:30:00,10.31,10.33,10.26,10.26,417600.0,7.2589,7.273,7.2237,7.2237,417600.0
2005-08-30 12:00:00,10.26,10.31,10.25,10.27,650800.0,7.2237,7.2589,7.2166,7.2307,650800.0
2005-08-30 12:30:00,10.27,10.29,10.24,10.25,544000.0,7.2307,7.2448,7.2096,7.2166,544000.0
2005-08-30 13:00:00,10.25,10.29,10.22,10.28,775200.0,7.2166,7.2448,7.1955,7.2377,775200.0
2005-08-30 13:30:00,10.28,10.36,10.28,10.34,706000.0,7.2377,7.2941,7.2377,7.28,706000.0
2005-08-30 14:00:00,10.34,10.36,10.29,10.31,684000.0,7.28,7.2941,7.2448,7.2589,684000.0
2005-08-30 14:30:00,10.31,10.35,10.27,10.28,448000.0,7.2589,7.287,7.2307,7.2377,448000.0
2005-08-30 15:00:00,10.28,10.31,10.27,10.29,468000.0,7.2377,7.2589,7.2307,7.2448,468000.0
2005-08-30 15:30:00,10.29,10.37,10.29,10.3,1549600.0,7.2448,7.3011,7.2448,7.2518,1549600.0
2005-08-31 09:30:00,10.34,10.5,10.31,10.47,1838400.0,7.28,7.3926,7.2589,7.3715,1838400.0
2005-08-31 10:00:00,10.47,10.52,10.43,10.49,1203200.0,7.3715,7.4067,7.3434,7.3856,1203200.0
2005-08-31 10:30:00,10.49,10.51,10.42,10.45,1373200.0,7.3856,7.3997,7.3363,7.3574,1373200.0
2005-08-31 11:00:00,10.46,10.53,10.45,10.5,1047600.0,7.3645,7.4138,7.3574,7.3926,1047600.0
2005-08-31 11:30:00,10.5,10.52,10.48,10.5,598400.0,7.3926,7.4067,7.3786,7.3926,598400.0
2005-08-31 12:00:00,10.5,10.51,10.47,10.48,379600.0,7.3926,7.3997,7.3715,7.3786,379600.0
2005-08-31 12:30:00,10.48,10.51,10.47,10.47,228400.0,7.3786,7.3997,7.3715,7.3715,228400.0
2005-08-31 13:00:00,10.47,10.56,10.46,10.52,548000.0,7.3715,7.4349,7.3645,7.4067,548000.0
2005-08-31 13:30:00,10.52,10.52,10.47,10.5,606800.0,7.4067,7.4067,7.3715,7.3926,606800.0
2005-08-31 14:00:00,10.5,10.53,10.49,10.53,544000.0,7.3926,7.4138,7.3856,7.4138,544000.0
2005-08-31 14:30:00,10.53,10.58,10.53,10.58,612800.0,7.4138,7.449,7.4138,7.449,612800.0
2005-08-31 15:00:00,10.58,10.69,10.58,10.68,1596800.0,7.449,7.5264,7.449,7.5194,1596800.0
2005-08-31 15:30:00,10.68,10.75,10.62,10.75,3514800.0,7.5194,7.5687,7.4771,7.5687,3514800.0
2005-09-01 09:30:00,10.77,10.81,10.74,10.79,2416800.0,7.5827,7.6109,7.5616,7.5968,2416800.0
2005-09-01 10:00:00,10.79,10.8,10.64,10.65,1278000.0,7.5968,7.6039,7.4912,7.4983,1278000.0
2005-09-01 10:30:00,10.65,10.66,10.61,10.63,950400.0,7.4983,7.5053,7.4701,7.4842,950400.0
2005-09-01 11:00:00,10.63,10.77,10.62,10.77,1276800.0,7.4842,7.5827,7.4771,7.5827,1276800.0
2005-09-01 11:30:00,10.77,10.81,10.72,10.74,902400.0,7.5827,7.6109,7.5475,7.5616,902400.0
2005-09-01 12:00:00,10.74,10.77,10.71,10.73,638800.0,7.5616,7.5827,7.5405,7.5546,638800.0
2005-09-01 12:30:00,10.73,10.77,10.71,10.71,376800.0,7.5546,7.5827,7.5405,7.5405,376800.0
2005-09-01 13:00:00,10.71,10.76,10.71,10.73,229200.0,7.5405,7.5757,7.5405,7.5546,229200.0
2005-09-01 13:30:00,10.74,10.74,10.69,10.7,350800.0,7.5616,7.5616,7.5264,7.5335,350800.0
2005-09-01 14:00:00,10.7,10.74,10.68,10.72,398000.0,7.5335,7.5616,7.5194,7.5475,398000.0
2005-09-01 14:30:00,10.72,10.75,10.69,10.71,585600.0,7.5475,7.5687,7.5264,7.5405,585600.0
2005-09-01 15:00:00,10.72,10.96,10.69,10.74,478400.0,7.5475,7.7165,7.5264,7.5616,478400.0
2005-09-01 15:30:00,10.74,10.76,10.72,10.74,1334800.0,7.5616,7.5757,7.5475,7.5616,1334800.0
2005-09-02 09:30:00,10.79,10.8,10.62,10.65,1033200.0,7.5968,7.6039,7.4771,7.4983,1033200.0
2005-09-02 10:00:00,10.65,10.76,10.65,10.66,501600.0,7.4983,7.5757,7.4983,7.5053,501600.0
2005-09-02 10:30:00,10.66,10.66,10.59,10.6,417200.0,7.5053,7.5053,7.456,7.463,417200.0
2005-09-02 11:00:00,10.6,10.61,10.59,10.6,233600.0,7.463,7.4701,7.456,7.463,233600.0
2005-09-02 11:30:00,10.6,10.63,10.58,10.6,382400.0,7.463,7.4842,7.449,7.463,382400.0
2005-09-02 12:00:00,10.6,10.64,10.59,10.62,182000.0,7.463,7.4912,7.456,7.4771,182000.0
2005-09-02 12:30:00,10.62,10.64,10.6,10.64,322800.0,7.4771,7.4912,7.463,7.4912,322800.0
2005-09-02 13:00:00,10.64,10.68,10.62,10.65,462400.0,7.4912,7.5194,7.4771,7.4983,462400.0
2005-09-02 13:30:00,10.66,10.68,10.62,10.66,330000.0,7.5053,7.5194,7.4771,7.5053,330000.0
2005-09-02 14:00:00,10.65,10.68,10.63,10.63,226000.0,7.4983,7.5194,7.4842,7.4842,226000.0
2005-09-02 14:30:00,10.63,10.66,10.6,10.62,270800.0,7.4842,7.5053,7.463,7.4771,270800.0
2005-09-02 15:00:00,10.63,10.65,10.6,10.63,212800.0,7.4842,7.4983,7.463,7.4842,212800.0
2005-09-02 15:30:00,10.63,10.65,10.62,10.65,635200.0,7.4842,7.4983,7.4771,7.4983,635200.0
2005-09-06 09:30:00,10.65,10.79,10.62,10.76,1122800.0,7.4983,7.5968,7.4771,7.5757,1122800.0
2005-09-06 10:00:00,10.75,10.94,10.75,10.92,1459200.0,7.5687,7.7024,7.5687,7.6883,1459200.0
2005-09-06 10:30:00,10.92,10.96,10.82,10.83,842400.0,7.6883,7.7165,7.6179,7.625,842400.0
2005-09-06 11:00:00,10.83,10.84,10.8,10.83,496400.0,7.625,7.632,7.6039,7.625,496400.0
2005-09-06 11:30:00,10.83,10.83,10.81,10.81,478400.0,7.625,7.625,7.6109,7.6109,478400.0
2005-09-06 12:00:00,10.81,10.83,10.81,10.82,470400.0,7.6109,7.625,7.6109,7.6179,470400.0
2005-09-06 12:30:00,10.82,10.82,10.79,10.81,352400.0,7.6179,7.6179,7.5968,7.6109,352400.0
2005-09-06 13:00:00,10.81,10.81,10.78,10.79,385200.0,7.6109,7.6109,7.5898,7.5968,385200.0
2005-09-06 13:30:00,10.79,10.8,10.77,10.8,334800.0,7.5968,7.6039,7.5827,7.6039,334800.0
2005-09-06 14:00:00,10.8,10.87,10.78,10.87,1158800.0,7.6039,7.6531,7.5898,7.6531,1158800.0
2005-09-06 14:30:00,10.87,10.87,10.82,10.85,433600.0,7.6531,7.6531,7.6179,7.6391,433600.0
2005-09-06 15:00:00,10.85,10.86,10.81,10.84,628400.0,7.6391,7.6461,7.6109,7.632,628400.0
2005-09-06 15:30:00,10.84,10.85,10.82,10.85,1365200.0,7.632,7.6391,7.6179,7.6391,1365200.0
2005-09-07 09:30:00,10.76,10.85,10.76,10.84,945200.0,7.5757,7.6391,7.5757,7.632,945200.0
2005-09-07 10:00:00,10.84,10.84,10.78,10.81,604400.0,7.632,7.632,7.5898,7.6109,604400.0
2005-09-07 10:30:00,10.81,10.9,10.81,10.9,368400.0,7.6109,7.6743,7.6109,7.6743,368400.0
2005-09-07 11:00:00,10.9,10.92,10.83,10.85,388000.0,7.6743,7.6883,7.625,7.6391,388000.0
2005-09-07 11:30:00,10.85,10.86,10.83,10.83,256800.0,7.6391,7.6461,7.625,7.625,256800.0
2005-09-07 12:00:00,10.83,10.85,10.82,10.85,297600.0,7.625,7.6391,7.6179,7.6391,297600.0
2005-09-07 12:30:00,10.85,10.87,10.81,10.83,229200.0,7.6391,7.6531,7.6109,7.625,229200.0
2005-09-07 13:00:00,10.83,10.87,10.81,10.81,384000.0,7.625,7.6531,7.6109,7.6109,384000.0
2005-09-07 13:30:00,10.81,10.83,10.81,10.82,196400.0,7.6109,7.625,7.6109,7.6179,196400.0
2005-09-07 14:00:00,10.82,10.83,10.75,10.75,300800.0,7.6179,7.625,7.5687,7.5687,300800.0
2005-09-07 14:30:00,10.75,10.8,10.72,10.8,537600.0,7.5687,7.6039,7.5475,7.6039,537600.0
2005-09-07 15:00:00,10.8,10.83,10.78,10.8,527200.0,7.6039,7.625,7.5898,7.6039,527200.0
2005-09-07 15:30:00,10.8,10.82,10.77,10.82,746000.0,7.6039,7.6179,7.5827,7.6179,746000.0
2005-09-08 09:30:00,10.77,10.77,10.63,10.75,1249200.0,7.5827,7.5827,7.4842,7.5687,1249200.0
2005-09-08 10:00:00,10.75,10.83,10.73,10.77,753200.0,7.5687,7.625,7.5546,7.5827,753200.0
2005-09-08 10:30:00,10.78,10.88,10.74,10.74,685200.0,7.5898,7.6602,7.5616,7.5616,685200.0
2005-09-08 11:00:00,10.74,10.8,10.73,10.76,510800.0,7.5616,7.6039,7.5546,7.5757,510800.0
2005-09-08 11:30:00,10.76,10.78,10.73,10.73,266400.0,7.5757,7.5898,7.5546,7.5546,266400.0
2005-09-08 12:00:00,10.73,10.76,10.72,10.76,777200.0,7.5546,7.5757,7.5475,7.5757,777200.0
2005-09-08 12:30:00,10.76,10.8,10.76,10.8,473200.0,7.5757,7.6039,7.5757,7.6039,473200.0
2005-09-08 13:00:00,10.8,10.8,10.78,10.79,341600.0,7.6039,7.6039,7.5898,7.5968,341600.0
2005-09-08 13:30:00,10.79,10.8,10.76,10.77,451200.0,7.5968,7.6039,7.5757,7.5827,451200.0
2005-09-08 14:00:00,10.77,10.78,10.75,10.76,491600.0,7.5827,7.5898,7.5687,7.5757,491600.0
2005-09-08 14:30:00,10.76,10.79,10.74,10.76,380400.0,7.5757,7.5968,7.5616,7.5757,380400.0
2005-09-08 15:00:00,10.75,10.79,10.74,10.79,762400.0,7.5687,7.5968,7.5616,7.5968,762400.0
2005-09-08 15:30:00,10.79,10.82,10.77,10.78,978000.0,7.5968,7.6179,7.5827,7.5898,978000.0
2005-09-09 09:30:00,10.85,10.96,10.85,10.92,992000.0,7.6391,7.7165,7.6391,7.6883,992000.0
2005-09-09 10:00:00,10.92,11.12,10.9,11.05,1638400.0,7.6883,7.8292,7.6743,7.7799,1638400.0
2005-09-09 10:30:00,11.05,11.07,10.98,11.03,1008400.0,7.7799,7.794,7.7306,7.7658,1008400.0
2005-09-09 11:00:00,11.03,11.03,10.99,11.01,619600.0,7.7658,7.7658,7.7376,7.7517,619600.0
2005-09-09 11:30:00,11.02,11.07,11.0,11.07,924000.0,7.7588,7.794,7.7447,7.794,924000.0
2005-09-09 12:00:00,11.07,11.11,11.05,11.09,679600.0,7.794,7.8221,7.7799,7.808,679600.0
2005-09-09 12:30:00,11.08,11.08,11.03,11.04,452000.0,7.801,7.801,7.7658,7.7728,452000.0
2005-09-09 13:00:00,11.04,11.06,11.01,11.04,344800.0,7.7728,7.7869,7.7517,7.7728,344800.0
2005-09-09 13:30:00,11.04,11.06,11.02,11.05,523600.0,7.7728,7.7869,7.7588,7.7799,523600.0
2005-09-09 14:00:00,11.05,11.06,11.03,11.06,329200.0,7.7799,7.7869,7.7658,7.7869,329200.0
2005-09-09 14:30:00,11.06,11.1,11.05,11.1,439200.0,7.7869,7.8151,7.7799,7.8151,439200.0
2005-09-09 15:00:00,11.1,11.11,11.07,11.1,587200.0,7.8151,7.8221,7.794,7.8151,587200.0
2005-09-09 15:30:00,11.1,11.1,11.06,11.07,1306000.0,7.8151,7.8151,7.7869,7.794,1306000.0
2005-09-12 09:30:00,11.31,11.43,11.13,11.35,3840400.0,7.9629,8.0474,7.8362,7.9911,3840400.0
2005-09-12 10:00:00,11.35,11.36,11.29,11.34,1238000.0,7.9911,7.9981,7.9489,7.9841,1238000.0
2005-09-12 10:30:00,11.34,11.34,11.29,11.3,712400.0,7.9841,7.9841,7.9489,7.9559,712400.0
2005-09-12 11:00:00,11.3,11.31,11.27,11.28,716000.0,7.9559,7.9629,7.9348,7.9418,716000.0
2005-09-12 11:30:00,11.28,11.31,11.28,11.31,596400.0,7.9418,7.9629,7.9418,7.9629,596400.0
2005-09-12 12:00:00,11.31,11.35,11.3,11.34,470000.0,7.9629,7.9911,7.9559,7.9841,470000.0
2005-09-12 12:30:00,11.34,11.34,11.29,11.3,500800.0,7.9841,7.9841,7.9489,7.9559,500800.0
2005-09-12 13:00:00,11.3,11.32,11.29,11.32,223600.0,7.9559,7.97,7.9489,7.97,223600.0
2005-09-12 13:30:00,11.32,11.35,11.29,11.29,464400.0,7.97,7.9911,7.9489,7.9489,464400.0
2005-09-12 14:00:00,11.29,11.3,11.26,11.28,799600.0,7.9489,7.9559,7.9277,7.9418,799600.0
2005-09-12 14:30:00,11.28,11.34,11.28,11.31,523600.0,7.9418,7.9841,7.9418,7.9629,523600.0
2005-09-12 15:00:00,11.31,11.34,11.3,11.34,763200.0,7.9629,7.9841,7.9559,7.9841,763200.0
2005-09-12 15:30:00,11.34,11.34,11.32,11.34,1428400.0,7.9841,7.9841,7.97,7.9841,1428400.0
2005-09-13 09:30:00,11.23,11.35,11.22,11.29,2097200.0,7.9066,7.9911,7.8996,7.9489,2097200.0
2005-09-13 10:00:00,11.29,11.39,11.29,11.37,983600.0,7.9489,8.0193,7.9489,8.0052,983600.0
2005-09-13 10:30:00,11.37,11.37,11.28,11.3,588400.0,8.0052,8.0052,7.9418,7.9559,588400.0
2005-09-13 11:00:00,11.29,11.36,11.28,11.36,648800.0,7.9489,7.9981,7.9418,7.9981,648800.0
2005-09-13 11:30:00,11.36,11.38,11.34,11.34,259200.0,7.9981,8.0122,7.9841,7.9841,259200.0
2005-09-13 12:00:00,11.34,11.38,11.3,11.37,448400.0,7.9841,8.0122,7.9559,8.0052,448400.0
2005-09-13 12:30:00,11.37,11.37,11.34,11.34,275600.0,8.0052,8.0052,7.9841,7.9841,275600.0
2005-09-13 13:00:00,11.34,11.36,11.34,11.36,243600.0,7.9841,7.9981,7.9841,7.9981,243600.0
2005-09-13 13:30:00,11.36,11.37,11.35,11.36,184000.0,7.9981,8.0052,7.9911,7.9981,184000.0
2005-09-13 14:00:00,11.36,11.4,11.34,11.39,906400.0,7.9981,8.0263,7.9841,8.0193,906400.0
2005-09-13 14:30:00,11.38,11.4,11.36,11.38,430000.0,8.0122,8.0263,7.9981,8.0122,430000.0
2005-09-13 15:00:00,11.38,11.38,11.31,11.34,617600.0,8.0122,8.0122,7.9629,7.9841,617600.0
2005-09-13 15:30:00,11.34,11.35,11.3,11.33,1164000.0,7.9841,7.9911,7.9559,7.977,1164000.0
2005-09-14 09:30:00,11.34,11.35,11.25,11.3,882400.0,7.9841,7.9911,7.9207,7.9559,882400.0
2005-09-14 10:00:00,11.3,11.37,11.29,11.33,494400.0,7.9559,8.0052,7.9489,7.977,494400.0
2005-09-14 10:30:00,11.33,11.34,11.25,11.26,290400.0,7.977,7.9841,7.9207,7.9277,290400.0
2005-09-14 11:00:00,11.26,11.36,11.26,11.34,439200.0,7.9277,7.9981,7.9277,7.9841,439200.0
2005-09-14 11:30:00,11.34,11.36,11.28,11.29,261600.0,7.9841,7.9981,7.9418,7.9489,261600.0
2005-09-14 12:00:00,11.28,11.28,11.25,11.25,226800.0,7.9418,7.9418,7.9207,7.9207,226800.0
2005-09-14 12:30:00,11.25,11.31,11.25,11.31,279600.0,7.9207,7.9629,7.9207,7.9629,279600.0
2005-09-14 13:00:00,11.31,11.32,11.29,11.31,293600.0,7.9629,7.97,7.9489,7.9629,293600.0
2005-09-14 13:30:00,11.32,11.32,11.29,11.3,372000.0,7.97,7.97,7.9489,7.9559,372000.0
2005-09-14 14:00:00,11.3,11.3,11.27,11.29,505600.0,7.9559,7.9559,7.9348,7.9489,505600.0
2005-09-14 14:30:00,11.29,11.3,11.28,11.28,298000.0,7.9489,7.9559,7.9418,7.9418,298000.0
2005-09-14 15:00:00,11.28,11.29,11.25,11.28,788800.0,7.9418,7.9489,7.9207,7.9418,788800.0
2005-09-14 15:30:00,11.28,11.3,11.27,11.29,1067200.0,7.9418,7.9559,7.9348,7.9489,1067200.0
2005-09-15 09:30:00,11.29,11.4,11.28,11.39,1565600.0,7.9489,8.0263,7.9418,8.0193,1565600.0
2005-09-15 10:00:00,11.39,11.47,11.36,11.37,1148400.0,8.0193,8.0756,7.9981,8.0052,1148400.0
2005-09-15 10:30:00,11.37,11.4,11.34,11.38,999200.0,8.0052,8.0263,7.9841,8.0122,999200.0
2005-09-15 11:00:00,11.38,11.4,11.32,11.37,796800.0,8.0122,8.0263,7.97,8.0052,796800.0
2005-09-15 11:30:00,11.38,11.43,11.36,11.36,612800.0,8.0122,8.0474,7.9981,7.9981,612800.0
2005-09-15 12:00:00,11.37,11.38,11.31,11.38,448000.0,8.0052,8.0122,7.9629,8.0122,448000.0
2005-09-15 12:30:00,11.38,11.41,11.37,11.4,170000.0,8.0122,8.0333,8.0052,8.0263,170000.0
2005-09-15 13:00:00,11.4,11.43,11.37,11.39,678000.0,8.0263,8.0474,8.0052,8.0193,678000.0
2005-09-15 13:30:00,11.4,11.4,11.36,11.37,383600.0,8.0263,8.0263,7.9981,8.0052,383600.0
2005-09-15 14:00:00,11.36,11.42,11.35,11.42,303200.0,7.9981,8.0404,7.9911,8.0404,303200.0
2005-09-15 14:30:00,11.42,11.44,11.42,11.42,697600.0,8.0404,8.0545,8.0404,8.0404,697600.0
2005-09-15 15:00:00,11.43,11.44,11.39,11.4,1209600.0,8.0474,8.0545,8.0193,8.0263,1209600.0
2005-09-15 15:30:00,11.4,11.45,11.38,11.43,1498000.0,8.0263,8.0615,8.0122,8.0474,1498000.0
2005-09-16 09:30:00,11.32,11.46,11.32,11.45,8726800.0,7.97,8.0685,7.97,8.0615,8726800.0
2005-09-16 10:00:00,11.45,11.5,11.44,11.49,542400.0,8.0615,8.0967,8.0545,8.0897,542400.0
2005-09-16 10:30:00,11.49,11.5,11.44,11.45,396800.0,8.0897,8.0967,8.0545,8.0615,396800.0
2005-09-16 11:00:00,11.45,11.48,11.42,11.46,446400.0,8.0615,8.0826,8.0404,8.0685,446400.0
2005-09-16 11:30:00,11.45,11.46,11.4,11.4,308800.0,8.0615,8.0685,8.0263,8.0263,308800.0
2005-09-16 12:00:00,11.4,11.46,11.36,11.45,350000.0,8.0263,8.0685,7.9981,8.0615,350000.0
2005-09-16 12:30:00,11.45,11.49,11.42,11.47,256400.0,8.0615,8.0897,8.0404,8.0756,256400.0
2005-09-16 13:00:00,11.47,11.49,11.46,11.47,242000.0,8.0756,8.0897,8.0685,8.0756,242000.0
2005-09-16 13:30:00,11.47,11.5,11.45,11.5,358000.0,8.0756,8.0967,8.0615,8.0967,358000.0
2005-09-16 14:00:00,11.49,11.5,11.46,11.47,496400.0,8.0897,8.0967,8.0685,8.0756,496400.0
2005-09-16 14:30:00,11.47,11.47,11.43,11.46,1009200.0,8.0756,8.0756,8.0474,8.0685,1009200.0
2005-09-16 15:00:00,11.47,11.48,11.44,11.48,844400.0,8.0756,8.0826,8.0545,8.0826,844400.0
2005-09-16 15:30:00,11.48,11.58,11.47,11.57,2624400.0,8.0826,8.153,8.0756,8.146,2624400.0
2005-09-19 09:30:00,11.63,11.73,11.51,11.52,1770400.0,8.1882,8.2586,8.1037,8.1108,1770400.0
2005-09-19 10:00:00,11.52,11.6,11.47,11.5,1053200.0,8.1108,8.1671,8.0756,8.0967,1053200.0
2005-09-19 10:30:00,11.5,11.6,11.46,11.52,756800.0,8.0967,8.1671,8.0685,8.1108,756800.0
2005-09-19 11:00:00,11.53,11.54,11.5,11.51,385600.0,8.1178,8.1249,8.0967,8.1037,385600.0
2005-09-19 11:30:00,11.51,11.53,11.46,11.51,432000.0,8.1037,8.1178,8.0685,8.1037,432000.0
2005-09-19 12:00:00,11.51,11.53,11.48,11.5,273600.0,8.1037,8.1178,8.0826,8.0967,273600.0
2005-09-19 12:30:00,11.5,11.55,11.49,11.55,565200.0,8.0967,8.1319,8.0897,8.1319,565200.0
2005-09-19 13:00:00,11.55,11.55,11.5,11.53,400400.0,8.1319,8.1319,8.0967,8.1178,400400.0
2005-09-19 13:30:00,11.53,11.53,11.47,11.49,332000.0,8.1178,8.1178,8.0756,8.0897,332000.0
2005-09-19 14:00:00,11.49,11.52,11.46,11.47,399200.0,8.0897,8.1108,8.0685,8.0756,399200.0
2005-09-19 14:30:00,11.48,11.5,11.46,11.5,297600.0,8.0826,8.0967,8.0685,8.0967,297600.0
2005-09-19 15:00:00,11.5,11.54,11.5,11.53,615600.0,8.0967,8.1249,8.0967,8.1178,615600.0
2005-09-19 15:30:00,11.54,11.56,11.51,11.54,1153200.0,8.1249,8.1389,8.1037,8.1249,1153200.0
2005-09-20 09:30:00,11.51,11.69,11.5,11.68,1297200.0,8.1037,8.2305,8.0967,8.2234,1297200.0
2005-09-20 10:00:00,11.68,11.76,11.65,11.74,1046400.0,8.2234,8.2798,8.2023,8.2657,1046400.0
2005-09-20 10:30:00,11.74,11.75,11.67,11.68,1108400.0,8.2657,8.2727,8.2164,8.2234,1108400.0
2005-09-20 11:00:00,11.68,11.74,11.67,11.74,582800.0,8.2234,8.2657,8.2164,8.2657,582800.0
2005-09-20 11:30:00,11.74,11.74,11.68,11.71,298800.0,8.2657,8.2657,8.2234,8.2446,298800.0
2005-09-20 12:00:00,11.71,11.8,11.67,11.72,520000.0,8.2446,8.3079,8.2164,8.2516,520000.0
2005-09-20 12:30:00,11.72,11.75,11.7,11.74,786400.0,8.2516,8.2727,8.2375,8.2657,786400.0
2005-09-20 13:00:00,11.74,11.81,11.74,11.77,1293600.0,8.2657,8.315,8.2657,8.2868,1293600.0
2005-09-20 13:30:00,11.77,11.78,11.74,11.74,1454400.0,8.2868,8.2938,8.2657,8.2657,1454400.0
2005-09-20 14:00:00,11.74,11.76,11.71,11.74,1125200.0,8.2657,8.2798,8.2446,8.2657,1125200.0
2005-09-20 14:30:00,11.74,11.76,11.44,11.47,2020400.0,8.2657,8.2798,8.0545,8.0756,2020400.0
2005-09-20 15:00:00,11.46,11.47,11.36,11.44,1658800.0,8.0685,8.0756,7.9981,8.0545,1658800.0
2005-09-20 15:30:00,11.43,11.47,11.42,11.45,1553600.0,8.0474,8.0756,8.0404,8.0615,1553600.0
2005-09-21 09:30:00,11.44,11.44,11.26,11.32,1440800.0,8.0545,8.0545,7.9277,7.97,1440800.0
2005-09-21 10:00:00,11.33,11.43,11.32,11.38,925200.0,7.977,8.0474,7.97,8.0122,925200.0
2005-09-21 10:30:00,11.38,2500.0,11.37,11.47,1050000.0,8.0122,1760.1528,8.0052,8.0756,1050000.0
2005-09-21 11:00:00,11.47,11.55,11.43,11.44,1064800.0,8.0756,8.1319,8.0474,8.0545,1064800.0
2005-09-21 11:30:00,11.44,11.46,11.39,11.4,524000.0,8.0545,8.0685,8.0193,8.0263,524000.0
2005-09-21 12:00:00,11.4,11.41,11.36,11.4,624000.0,8.0263,8.0333,7.9981,8.0263,624000.0
2005-09-21 12:30:00,11.4,11.41,11.36,11.4,731200.0,8.0263,8.0333,7.9981,8.0263,731200.0
2005-09-21 13:00:00,11.4,11.48,11.4,11.43,621200.0,8.0263,8.0826,8.0263,8.0474,621200.0
2005-09-21 13:30:00,11.44,11.45,11.33,11.38,776800.0,8.0545,8.0615,7.977,8.0122,776800.0
2005-09-21 14:00:00,11.38,11.42,11.31,11.32,542800.0,8.0122,8.0404,7.9629,7.97,542800.0
2005-09-21 14:30:00,11.32,11.4,11.31,11.38,704800.0,7.97,8.0263,7.9629,8.0122,704800.0
2005-09-21 15:00:00,11.38,11.38,11.28,11.29,898800.0,8.0122,8.0122,7.9418,7.9489,898800.0
2005-09-21 15:30:00,11.28,11.31,11.25,11.25,1376800.0,7.9418,7.9629,7.9207,7.9207,1376800.0
2005-09-22 09:30:00,11.22,11.36,11.18,11.36,1241200.0,7.8996,7.9981,7.8714,7.9981,1241200.0
2005-09-22 10:00:00,11.37,11.49,11.36,11.41,1545600.0,8.0052,8.0897,7.9981,8.0333,1545600.0
2005-09-22 10:30:00,11.41,11.47,11.39,11.42,1036400.0,8.0333,8.0756,8.0193,8.0404,1036400.0
2005-09-22 11:00:00,11.42,11.46,11.42,11.45,559600.0,8.0404,8.0685,8.0404,8.0615,559600.0
2005-09-22 11:30:00,11.45,11.47,11.41,11.42,701200.0,8.0615,8.0756,8.0333,8.0404,701200.0
2005-09-22 12:00:00,11.42,11.45,11.39,11.43,666800.0,8.0404,8.0615,8.0193,8.0474,666800.0
2005-09-22 12:30:00,11.43,11.46,11.41,11.45,527600.0,8.0474,8.0685,8.0333,8.0615,527600.0
2005-09-22 13:00:00,11.45,11.48,11.43,11.44,568800.0,8.0615,8.0826,8.0474,8.0545,568800.0
2005-09-22 13:30:00,11.44,11.5,11.44,11.46,688400.0,8.0545,8.0967,8.0545,8.0685,688400.0
2005-09-22 14:00:00,11.46,11.5,11.46,11.46,541200.0,8.0685,8.0967,8.0685,8.0685,541200.0
2005-09-22 14:30:00,11.46,11.49,11.45,11.45,351200.0,8.0685,8.0897,8.0615,8.0615,351200.0
2005-09-22 15:00:00,11.45,11.47,11.41,11.45,572800.0,8.0615,8.0756,8.0333,8.0615,572800.0
2005-09-22 15:30:00,11.45,11.48,11.44,11.45,872000.0,8.0615,8.0826,8.0545,8.0615,872000.0
2005-09-23 09:30:00,11.48,11.55,11.35,11.35,1128400.0,8.0826,8.1319,7.9911,7.9911,1128400.0
2005-09-23 10:00:00,11.35,11.48,11.31,11.47,788000.0,7.9911,8.0826,7.9629,8.0756,788000.0
2005-09-23 10:30:00,11.47,11.47,11.41,11.46,186400.0,8.0756,8.0756,8.0333,8.0685,186400.0
2005-09-23 11:00:00,11.45,11.49,11.35,11.36,512800.0,8.0615,8.0897,7.9911,7.9981,512800.0
2005-09-23 11:30:00,11.36,11.45,11.35,11.43,530400.0,7.9981,8.0615,7.9911,8.0474,530400.0
2005-09-23 12:00:00,11.43,11.43,11.35,11.39,263200.0,8.0474,8.0474,7.9911,8.0193,263200.0
2005-09-23 12:30:00,11.4,11.42,11.39,11.42,226000.0,8.0263,8.0404,8.0193,8.0404,226000.0
2005-09-23 13:00:00,11.41,11.42,11.39,11.4,236400.0,8.0333,8.0404,8.0193,8.0263,236400.0
2005-09-23 13:30:00,11.4,11.58,11.4,11.56,650000.0,8.0263,8.153,8.0263,8.1389,650000.0
2005-09-23 14:00:00,11.56,11.57,11.51,11.54,412800.0,8.1389,8.146,8.1037,8.1249,412800.0
2005-09-23 14:30:00,11.54,11.56,11.52,11.54,450800.0,8.1249,8.1389,8.1108,8.1249,450800.0
2005-09-23 15:00:00,11.54,11.55,11.51,11.52,394800.0,8.1249,8.1319,8.1037,8.1108,394800.0
2005-09-23 15:30:00,11.52,11.53,11.47,11.51,1016800.0,8.1108,8.1178,8.0756,8.1037,1016800.0
2005-09-26 09:30:00,11.61,11.84,11.59,11.79,3466000.0,8.1741,8.3361,8.1601,8.3009,3466000.0
2005-09-26 10:00:00,11.8,11.99,11.8,11.88,3353600.0,8.3079,8.4417,8.3079,8.3642,3353600.0
2005-09-26 10:30:00,11.87,11.88,11.8,11.85,1566800.0,8.3572,8.3642,8.3079,8.3431,1566800.0
2005-09-26 11:00:00,11.84,11.9,11.79,11.88,1562400.0,8.3361,8.3783,8.3009,8.3642,1562400.0
2005-09-26 11:30:00,11.88,11.92,11.87,11.9,936400.0,8.3642,8.3924,8.3572,8.3783,936400.0
2005-09-26 12:00:00,11.89,11.92,11.86,11.88,981200.0,8.3713,8.3924,8.3502,8.3642,981200.0
2005-09-26 12:30:00,11.88,11.89,11.85,11.86,614800.0,8.3642,8.3713,8.3431,8.3502,614800.0
2005-09-26 13:00:00,11.86,11.88,11.8,11.81,963200.0,8.3502,8.3642,8.3079,8.315,963200.0
2005-09-26 13:30:00,11.82,11.82,11.72,11.8,982800.0,8.322,8.322,8.2516,8.3079,982800.0
2005-09-26 14:00:00,11.79,11.81,11.74,11.79,835200.0,8.3009,8.315,8.2657,8.3009,835200.0
2005-09-26 14:30:00,11.79,11.8,11.69,11.76,703600.0,8.3009,8.3079,8.2305,8.2798,703600.0
2005-09-26 15:00:00,11.77,11.77,11.72,11.72,620800.0,8.2868,8.2868,8.2516,8.2516,620800.0
2005-09-26 15:30:00,11.72,11.83,11.72,11.83,1390000.0,8.2516,8.329,8.2516,8.329,1390000.0
2005-09-27 09:30:00,11.81,11.83,11.75,11.79,889600.0,8.315,8.329,8.2727,8.3009,889600.0
2005-09-27 10:00:00,11.79,11.8,11.7,11.72,1084000.0,8.3009,8.3079,8.2375,8.2516,1084000.0
2005-09-27 10:30:00,11.72,11.76,11.69,11.72,731200.0,8.2516,8.2798,8.2305,8.2516,731200.0
2005-09-27 11:00:00,11.71,11.74,11.66,11.73,856400.0,8.2446,8.2657,8.2094,8.2586,856400.0
2005-09-27 11:30:00,11.72,11.74,11.68,11.69,584000.0,8.2516,8.2657,8.2234,8.2305,584000.0
2005-09-27 12:00:00,11.68,11.71,11.67,11.7,190800.0,8.2234,8.2446,8.2164,8.2375,190800.0
2005-09-27 12:30:00,11.71,11.72,11.67,11.69,437600.0,8.2446,8.2516,8.2164,8.2305,437600.0
2005-09-27 13:00:00,11.69,11.69,11.61,11.64,567200.0,8.2305,8.2305,8.1741,8.1953,567200.0
2005-09-27 13:30:00,11.64,11.72,11.63,11.71,499600.0,8.1953,8.2516,8.1882,8.2446,499600.0
2005-09-27 14:00:00,11.71,11.79,11.71,11.79,591200.0,8.2446,8.3009,8.2446,8.3009,591200.0
2005-09-27 14:30:00,11.78,11.85,11.76,11.84,732000.0,8.2938,8.3431,8.2798,8.3361,732000.0
2005-09-27 15:00:00,11.84,11.93,11.84,11.87,1428400.0,8.3361,8.3994,8.3361,8.3572,1428400.0
2005-09-27 15:30:00,11.87,11.87,11.75,11.79,1620800.0,8.3572,8.3572,8.2727,8.3009,1620800.0
2005-09-28 09:30:00,11.81,11.81,11.7,11.78,1254400.0,8.315,8.315,8.2375,8.2938,1254400.0
2005-09-28 10:00:00,11.78,11.78,11.71,11.74,537200.0,8.2938,8.2938,8.2446,8.2657,537200.0
2005-09-28 10:30:00,11.75,11.82,11.71,11.71,621600.0,8.2727,8.322,8.2446,8.2446,621600.0
2005-09-28 11:00:00,11.71,11.72,11.69,11.71,281600.0,8.2446,8.2516,8.2305,8.2446,281600.0
2005-09-28 11:30:00,11.71,11.71,11.63,11.64,432400.0,8.2446,8.2446,8.1882,8.1953,432400.0
2005-09-28 12:00:00,11.65,11.65,11.6,11.63,697600.0,8.2023,8.2023,8.1671,8.1882,697600.0
2005-09-28 12:30:00,11.63,11.7,11.63,11.68,537600.0,8.1882,8.2375,8.1882,8.2234,537600.0
2005-09-28 13:00:00,11.68,11.71,11.64,11.64,359200.0,8.2234,8.2446,8.1953,8.1953,359200.0
2005-09-28 13:30:00,11.64,11.66,11.62,11.65,580400.0,8.1953,8.2094,8.1812,8.2023,580400.0
2005-09-28 14:00:00,11.65,11.72,11.63,11.71,528000.0,8.2023,8.2516,8.1882,8.2446,528000.0
2005-09-28 14:30:00,11.71,11.75,11.71,11.74,390400.0,8.2446,8.2727,8.2446,8.2657,390400.0
2005-09-28 15:00:00,11.74,11.75,11.71,11.72,387200.0,8.2657,8.2727,8.2446,8.2516,387200.0
2005-09-28 15:30:00,11.72,11.74,11.7,11.71,754000.0,8.2516,8.2657,8.2375,8.2446,754000.0
2005-09-29 09:30:00,11.73,11.8,11.63,11.64,823200.0,8.2586,8.3079,8.1882,8.1953,823200.0
2005-09-29 10:00:00,11.64,11.67,11.6,11.65,730400.0,8.1953,8.2164,8.1671,8.2023,730400.0
2005-09-29 10:30:00,11.65,11.68,11.6,11.61,436800.0,8.2023,8.2234,8.1671,8.1741,436800.0
2005-09-29 11:00:00,11.61,11.65,11.58,11.61,404000.0,8.1741,8.2023,8.153,8.1741,404000.0
2005-09-29 11:30:00,11.61,11.75,11.6,11.73,539600.0,8.1741,8.2727,8.1671,8.2586,539600.0
2005-09-29 12:00:00,11.74,11.75,11.69,11.7,383600.0,8.2657,8.2727,8.2305,8.2375,383600.0
2005-09-29 12:30:00,11.71,11.73,11.67,11.73,152800.0,8.2446,8.2586,8.2164,8.2586,152800.0
2005-09-29 13:00:00,11.73,11.8,11.72,11.79,598800.0,8.2586,8.3079,8.2516,8.3009,598800.0
2005-09-29 13:30:00,11.79,11.82,11.78,11.82,592800.0,8.3009,8.322,8.2938,8.322,592800.0
2005-09-29 14:00:00,11.82,11.87,11.78,11.86,508000.0,8.322,8.3572,8.2938,8.3502,508000.0
2005-09-29 14:30:00,11.86,11.86,11.83,11.86,562800.0,8.3502,8.3502,8.329,8.3502,562800.0
2005-09-29 15:00:00,11.86,11.94,11.83,11.89,964800.0,8.3502,8.4065,8.329,8.3713,964800.0
2005-09-29 15:30:00,11.89,11.9,11.86,11.89,1391200.0,8.3713,8.3783,8.3502,8.3713,1391200.0
2005-09-30 09:30:00,11.93,12.3,11.91,12.06,5240800.0,8.3994,8.66,8.3854,8.491,5240800.0
2005-09-30 10:00:00,12.07,12.18,11.93,12.05,2491600.0,8.498,8.5755,8.3994,8.4839,2491600.0
2005-09-30 10:30:00,12.05,12.22,12.04,12.15,2266800.0,8.4839,8.6036,8.4769,8.5543,2266800.0
2005-09-30 11:00:00,12.15,12.18,12.12,12.16,642800.0,8.5543,8.5755,8.5332,8.5614,642800.0
2005-09-30 11:30:00,12.16,12.24,12.15,12.2,1078800.0,8.5614,8.6177,8.5543,8.5895,1078800.0
2005-09-30 12:00:00,12.2,12.21,12.13,12.14,474800.0,8.5895,8.5966,8.5403,8.5473,474800.0
2005-09-30 12:30:00,12.13,12.16,12.1,12.14,438800.0,8.5403,8.5614,8.5191,8.5473,438800.0
2005-09-30 13:00:00,12.14,12.14,12.06,12.13,456000.0,8.5473,8.5473,8.491,8.5403,456000.0
2005-09-30 13:30:00,12.13,12.16,12.07,12.09,329600.0,8.5403,8.5614,8.498,8.5121,329600.0
2005-09-30 14:00:00,12.09,12.14,12.08,12.11,459200.0,8.5121,8.5473,8.5051,8.5262,459200.0
2005-09-30 14:30:00,12.11,12.15,12.1,12.11,318800.0,8.5262,8.5543,8.5191,8.5262,318800.0
2005-09-30 15:00:00,12.12,12.13,12.1,12.11,282400.0,8.5332,8.5403,8.5191,8.5262,282400.0
2005-09-30 15:30:00,12.11,12.19,12.1,12.18,1479200.0,8.5262,8.5825,8.5191,8.5755,1479200.0
2005-10-03 09:30:00,12.23,12.36,12.18,12.18,2211600.0,8.6107,8.7022,8.5755,8.5755,2211600.0
2005-10-03 10:00:00,12.18,12.22,12.07,12.08,1596800.0,8.5755,8.6036,8.498,8.5051,1596800.0
2005-10-03 10:30:00,12.08,12.1,12.05,12.07,724400.0,8.5051,8.5191,8.4839,8.498,724400.0
2005-10-03 11:00:00,12.07,12.12,12.02,12.11,710000.0,8.498,8.5332,8.4628,8.5262,710000.0
2005-10-03 11:30:00,12.11,12.11,12.03,12.06,769600.0,8.5262,8.5262,8.4699,8.491,769600.0
2005-10-03 12:00:00,12.06,12.08,12.02,12.03,476000.0,8.491,8.5051,8.4628,8.4699,476000.0
2005-10-03 12:30:00,12.03,12.03,12.02,12.02,471200.0,8.4699,8.4699,8.4628,8.4628,471200.0
2005-10-03 13:00:00,12.02,12.04,11.98,11.98,800400.0,8.4628,8.4769,8.4347,8.4347,800400.0
2005-10-03 13:30:00,11.98,11.99,11.94,11.94,659600.0,8.4347,8.4417,8.4065,8.4065,659600.0
2005-10-03 14:00:00,11.95,11.95,11.88,11.92,1106000.0,8.4135,8.4135,8.3642,8.3924,1106000.0
2005-10-03 14:30:00,11.92,11.98,11.9,11.98,1066000.0,8.3924,8.4347,8.3783,8.4347,1066000.0
2005-10-03 15:00:00,11.97,12.01,11.93,11.96,820000.0,8.4276,8.4558,8.3994,8.4206,820000.0
2005-10-03 15:30:00,11.96,12.0,11.95,11.97,1228000.0,8.4206,8.4487,8.4135,8.4276,1228000.0
2005-10-04 09:30:00,11.95,12.1,11.95,12.1,1218000.0,8.4135,8.5191,8.4135,8.5191,1218000.0
2005-10-04 10:00:00,12.1,12.2,12.09,12.17,1375200.0,8.5191,8.5895,8.5121,8.5684,1375200.0
2005-10-04 10:30:00,12.16,12.25,12.15,12.25,1129600.0,8.5614,8.6247,8.5543,8.6247,1129600.0
2005-10-04 11:00:00,12.24,12.25,12.13,12.17,1191600.0,8.6177,8.6247,8.5403,8.5684,1191600.0
2005-10-04 11:30:00,12.16,12.22,12.11,12.16,890800.0,8.5614,8.6036,8.5262,8.5614,890800.0
2005-10-04 12:00:00,12.16,12.22,12.13,12.21,322000.0,8.5614,8.6036,8.5403,8.5966,322000.0
2005-10-04 12:30:00,12.21,12.21,12.15,12.18,321200.0,8.5966,8.5966,8.5543,8.5755,321200.0
2005-10-04 13:00:00,12.18,12.22,12.15,12.15,348000.0,8.5755,8.6036,8.5543,8.5543,348000.0
2005-10-04 13:30:00,12.16,12.16,12.06,12.08,622400.0,8.5614,8.5614,8.491,8.5051,622400.0
2005-10-04 14:00:00,12.07,12.09,11.98,11.99,705200.0,8.498,8.5121,8.4347,8.4417,705200.0
2005-10-04 14:30:00,11.99,12.04,11.95,11.95,900800.0,8.4417,8.4769,8.4135,8.4135,900800.0
2005-10-04 15:00:00,11.95,12.02,11.86,11.91,1044400.0,8.4135,8.4628,8.3502,8.3854,1044400.0
2005-10-04 15:30:00,11.9,11.91,11.8,11.81,2279200.0,8.3783,8.3854,8.3079,8.315,2279200.0
2005-10-05 09:30:00,11.87,11.87,11.71,11.8,1597600.0,8.3572,8.3572,8.2446,8.3079,1597600.0
2005-10-05 10:00:00,11.8,11.8,11.67,11.68,1460800.0,8.3079,8.3079,8.2164,8.2234,1460800.0
2005-10-05 10:30:00,11.67,11.79,11.65,11.77,1160000.0,8.2164,8.3009,8.2023,8.2868,1160000.0
2005-10-05 11:00:00,11.77,11.78,11.71,11.72,938800.0,8.2868,8.2938,8.2446,8.2516,938800.0
2005-10-05 11:30:00,11.71,11.76,11.69,11.75,449200.0,8.2446,8.2798,8.2305,8.2727,449200.0
2005-10-05 12:00:00,11.75,11.79,11.74,11.76,678400.0,8.2727,8.3009,8.2657,8.2798,678400.0
2005-10-05 12:30:00,11.76,11.79,11.75,11.77,548400.0,8.2798,8.3009,8.2727,8.2868,548400.0
2005-10-05 13:00:00,11.77,11.8,11.77,11.8,547200.0,8.2868,8.3079,8.2868,8.3079,547200.0
2005-10-05 13:30:00,11.8,11.81,11.78,11.78,866800.0,8.3079,8.315,8.2938,8.2938,866800.0
2005-10-05 14:00:00,11.78,11.81,11.77,11.78,665600.0,8.2938,8.315,8.2868,8.2938,665600.0
2005-10-05 14:30:00,11.78,11.78,11.72,11.72,1048800.0,8.2938,8.2938,8.2516,8.2516,1048800.0
2005-10-05 15:00:00,11.72,11.74,11.63,11.65,1084400.0,8.2516,8.2657,8.1882,8.2023,1084400.0
2005-10-05 15:30:00,11.65,11.66,11.49,11.53,2566400.0,8.2023,8.2094,8.0897,8.1178,2566400.0
2005-10-06 09:30:00,11.55,11.64,11.38,11.47,3082800.0,8.1319,8.1953,8.0122,8.0756,3082800.0
2005-10-06 10:00:00,11.48,11.51,11.39,11.43,1798400.0,8.0826,8.1037,8.0193,8.0474,1798400.0
2005-10-06 10:30:00,11.43,11.49,11.41,11.47,1670000.0,8.0474,8.0897,8.0333,8.0756,1670000.0
2005-10-06 11:00:00,11.47,11.5,11.42,11.43,1424800.0,8.0756,8.0967,8.0404,8.0474,1424800.0
2005-10-06 11:30:00,11.44,11.48,11.43,11.46,1660800.0,8.0545,8.0826,8.0474,8.0685,1660800.0
2005-10-06 12:00:00,11.46,11.47,11.38,11.39,1361200.0,8.0685,8.0756,8.0122,8.0193,1361200.0
2005-10-06 12:30:00,11.39,11.42,11.36,11.38,666400.0,8.0193,8.0404,7.9981,8.0122,666400.0
2005-10-06 13:00:00,11.38,11.41,11.27,11.3,1000800.0,8.0122,8.0333,7.9348,7.9559,1000800.0
2005-10-06 13:30:00,11.3,11.3,11.25,11.25,1362400.0,7.9559,7.9559,7.9207,7.9207,1362400.0
2005-10-06 14:00:00,11.25,11.35,11.18,11.31,2035200.0,7.9207,7.9911,7.8714,7.9629,2035200.0
2005-10-06 14:30:00,11.3,11.32,11.22,11.25,1550400.0,7.9559,7.97,7.8996,7.9207,1550400.0
2005-10-06 15:00:00,11.25,11.28,11.22,11.22,2124800.0,7.9207,7.9418,7.8996,7.8996,2124800.0
2005-10-06 15:30:00,11.22,11.45,11.21,11.39,3561200.0,7.8996,8.0615,7.8925,8.0193,3561200.0
2005-10-07 09:30:00,11.58,11.81,11.57,11.74,3896000.0,8.153,8.315,8.146,8.2657,3896000.0
2005-10-07 10:00:00,11.74,11.77,11.62,11.67,2753200.0,8.2657,8.2868,8.1812,8.2164,2753200.0
2005-10-07 10:30:00,11.67,11.71,11.56,11.68,2040400.0,8.2164,8.2446,8.1389,8.2234,2040400.0
2005-10-07 11:00:00,11.67,11.83,11.66,11.8,1865200.0,8.2164,8.329,8.2094,8.3079,1865200.0
2005-10-07 11:30:00,11.81,11.95,11.81,11.88,2858000.0,8.315,8.4135,8.315,8.3642,2858000.0
2005-10-07 12:00:00,11.89,11.93,11.88,11.9,1114000.0,8.3713,8.3994,8.3642,8.3783,1114000.0
2005-10-07 12:30:00,11.9,11.9,11.86,11.87,617200.0,8.3783,8.3783,8.3502,8.3572,617200.0
2005-10-07 13:00:00,11.87,11.96,11.86,11.95,966800.0,8.3572,8.4206,8.3502,8.4135,966800.0
2005-10-07 13:30:00,11.95,11.95,11.88,11.88,942800.0,8.4135,8.4135,8.3642,8.3642,942800.0
2005-10-07 14:00:00,11.88,11.89,11.87,11.88,904400.0,8.3642,8.3713,8.3572,8.3642,904400.0
2005-10-07 14:30:00,11.88,11.93,11.88,11.92,1044800.0,8.3642,8.3994,8.3642,8.3924,1044800.0
2005-10-07 15:00:00,11.92,11.94,11.9,11.91,1915600.0,8.3924,8.4065,8.3783,8.3854,1915600.0
2005-10-07 15:30:00,11.91,11.92,11.88,11.88,2121600.0,8.3854,8.3924,8.3642,8.3642,2121600.0
2005-10-10 09:30:00,12.06,12.13,11.97,12.02,1934000.0,8.491,8.5403,8.4276,8.4628,1934000.0
2005-10-10 10:00:00,12.02,12.02,11.87,11.92,1966400.0,8.4628,8.4628,8.3572,8.3924,1966400.0
2005-10-10 10:30:00,11.92,12.06,11.92,11.97,1085200.0,8.3924,8.491,8.3924,8.4276,1085200.0
2005-10-10 11:00:00,11.97,12.03,11.95,12.02,914000.0,8.4276,8.4699,8.4135,8.4628,914000.0
2005-10-10 11:30:00,12.03,12.04,11.95,12.0,702400.0,8.4699,8.4769,8.4135,8.4487,702400.0
2005-10-10 12:00:00,12.0,12.09,12.0,12.03,707600.0,8.4487,8.5121,8.4487,8.4699,707600.0
2005-10-10 12:30:00,12.03,12.12,12.03,12.1,467600.0,8.4699,8.5332,8.4699,8.5191,467600.0
2005-10-10 13:00:00,12.09,12.1,12.09,12.1,511600.0,8.5121,8.5191,8.5121,8.5191,511600.0
2005-10-10 13:30:00,12.1,12.11,11.96,11.98,853200.0,8.5191,8.5262,8.4206,8.4347,853200.0
2005-10-10 14:00:00,11.98,11.98,11.9,11.93,804000.0,8.4347,8.4347,8.3783,8.3994,804000.0
2005-10-10 14:30:00,11.93,12.02,11.93,11.97,732000.0,8.3994,8.4628,8.3994,8.4276,732000.0
2005-10-10 15:00:00,11.98,12.0,11.96,11.96,876400.0,8.4347,8.4487,8.4206,8.4206,876400.0
2005-10-10 15:30:00,11.96,12.09,11.94,12.02,1948800.0,8.4206,8.5121,8.4065,8.4628,1948800.0
2005-10-11 09:30:00,11.98,12.13,11.89,11.99,1790400.0,8.4347,8.5403,8.3713,8.4417,1790400.0
2005-10-11 10:00:00,11.99,12.04,11.95,12.01,1512000.0,8.4417,8.4769,8.4135,8.4558,1512000.0
2005-10-11 10:30:00,12.01,12.03,11.99,12.01,1435200.0,8.4558,8.4699,8.4417,8.4558,1435200.0
2005-10-11 11:00:00,12.01,12.05,11.98,12.03,664800.0,8.4558,8.4839,8.4347,8.4699,664800.0
2005-10-11 11:30:00,12.02,12.05,12.01,12.02,1444400.0,8.4628,8.4839,8.4558,8.4628,1444400.0
2005-10-11 12:00:00,12.02,12.06,11.97,11.99,2565600.0,8.4628,8.491,8.4276,8.4417,2565600.0
2005-10-11 12:30:00,11.99,12.0,11.92,11.97,2608000.0,8.4417,8.4487,8.3924,8.4276,2608000.0
2005-10-11 13:00:00,11.97,11.99,11.94,11.98,1992800.0,8.4276,8.4417,8.4065,8.4347,1992800.0
2005-10-11 13:30:00,11.97,11.98,11.94,11.96,956800.0,8.4276,8.4347,8.4065,8.4206,956800.0
2005-10-11 14:00:00,11.95,12.04,11.9,11.98,1849600.0,8.4135,8.4769,8.3783,8.4347,1849600.0
2005-10-11 14:30:00,11.98,11.98,11.93,11.96,1745200.0,8.4347,8.4347,8.3994,8.4206,1745200.0
2005-10-11 15:00:00,11.95,11.95,11.87,11.88,1350800.0,8.4135,8.4135,8.3572,8.3642,1350800.0
2005-10-11 15:30:00,11.88,11.93,11.87,11.92,2470800.0,8.3642,8.3994,8.3572,8.3924,2470800.0
2005-10-12 09:30:00,11.97,12.06,11.91,11.97,1212000.0,8.4276,8.491,8.3854,8.4276,1212000.0
2005-10-12 10:00:00,11.98,12.0,11.72,11.79,2458000.0,8.4347,8.4487,8.2516,8.3009,2458000.0
2005-10-12 10:30:00,11.8,11.8,11.62,11.62,1694000.0,8.3079,8.3079,8.1812,8.1812,1694000.0
2005-10-12 11:00:00,11.62,11.65,11.6,11.63,2150400.0,8.1812,8.2023,8.1671,8.1882,2150400.0
2005-10-12 11:30:00,11.64,11.67,11.57,11.58,1012000.0,8.1953,8.2164,8.146,8.153,1012000.0
2005-10-12 12:00:00,11.58,11.62,11.56,11.59,1403200.0,8.153,8.1812,8.1389,8.1601,1403200.0
2005-10-12 12:30:00,11.59,11.64,11.55,11.62,1234800.0,8.1601,8.1953,8.1319,8.1812,1234800.0
2005-10-12 13:00:00,11.61,11.69,11.59,11.67,843200.0,8.1741,8.2305,8.1601,8.2164,843200.0
2005-10-12 13:30:00,11.67,11.67,11.59,11.6,822000.0,8.2164,8.2164,8.1601,8.1671,822000.0
2005-10-12 14:00:00,11.6,11.63,11.46,11.48,1292800.0,8.1671,8.1882,8.0685,8.0826,1292800.0
2005-10-12 14:30:00,11.48,11.54,11.47,11.49,936000.0,8.0826,8.1249,8.0756,8.0897,936000.0
2005-10-12 15:00:00,11.49,11.56,11.48,11.56,626000.0,8.0897,8.1389,8.0826,8.1389,626000.0
2005-10-12 15:30:00,11.56,11.6,11.53,11.54,2337200.0,8.1389,8.1671,8.1178,8.1249,2337200.0
2005-10-13 09:30:00,11.47,11.65,11.47,11.6,2003600.0,8.0756,8.2023,8.0756,8.1671,2003600.0
2005-10-13 10:00:00,11.6,11.79,11.56,11.77,1261600.0,8.1671,8.3009,8.1389,8.2868,1261600.0
2005-10-13 10:30:00,11.77,11.81,11.7,11.77,2048400.0,8.2868,8.315,8.2375,8.2868,2048400.0
2005-10-13 11:00:00,11.77,11.81,11.73,11.8,1050400.0,8.2868,8.315,8.2586,8.3079,1050400.0
2005-10-13 11:30:00,11.8,11.8,11.6,11.62,1499200.0,8.3079,8.3079,8.1671,8.1812,1499200.0
2005-10-13 12:00:00,11.62,11.76,11.51,11.57,1362000.0,8.1812,8.2798,8.1037,8.146,1362000.0
2005-10-13 12:30:00,11.57,11.71,11.57,11.71,648400.0,8.146,8.2446,8.146,8.2446,648400.0
2005-10-13 13:00:00,11.7,11.7,11.61,11.65,389200.0,8.2375,8.2375,8.1741,8.2023,389200.0
2005-10-13 13:30:00,11.66,11.7,11.59,11.7,373600.0,8.2094,8.2375,8.1601,8.2375,373600.0
2005-10-13 14:00:00,11.7,11.79,11.69,11.72,951200.0,8.2375,8.3009,8.2305,8.2516,951200.0
2005-10-13 14:30:00,11.72,11.76,11.69,11.72,916800.0,8.2516,8.2798,8.2305,8.2516,916800.0
2005-10-13 15:00:00,11.72,11.77,11.7,11.75,855600.0,8.2516,8.2868,8.2375,8.2727,855600.0
2005-10-13 15:30:00,11.75,11.78,11.7,11.7,1637200.0,8.2727,8.2938,8.2375,8.2375,1637200.0
2005-10-14 09:30:00,11.78,11.81,11.65,11.68,2031200.0,8.2938,8.315,8.2023,8.2234,2031200.0
2005-10-14 10:00:00,11.68,11.8,11.65,11.69,987600.0,8.2234,8.3079,8.2023,8.2305,987600.0
2005-10-14 10:30:00,11.69,11.75,11.66,11.72,699200.0,8.2305,8.2727,8.2094,8.2516,699200.0
2005-10-14 11:00:00,11.72,11.8,11.62,11.67,1799200.0,8.2516,8.3079,8.1812,8.2164,1799200.0
2005-10-14 11:30:00,11.67,11.72,11.51,11.7,2651600.0,8.2164,8.2516,8.1037,8.2375,2651600.0
2005-10-14 12:00:00,11.71,11.8,11.7,11.75,741200.0,8.2446,8.3079,8.2375,8.2727,741200.0
2005-10-14 12:30:00,11.74,11.78,11.66,11.67,488800.0,8.2657,8.2938,8.2094,8.2164,488800.0
2005-10-14 13:00:00,11.67,11.78,11.67,11.78,724800.0,8.2164,8.2938,8.2164,8.2938,724800.0
2005-10-14 13:30:00,11.78,11.78,11.74,11.76,580400.0,8.2938,8.2938,8.2657,8.2798,580400.0
2005-10-14 14:00:00,11.76,11.78,11.72,11.75,492800.0,8.2798,8.2938,8.2516,8.2727,492800.0
2005-10-14 14:30:00,11.76,11.85,11.74,11.85,520400.0,8.2798,8.3431,8.2657,8.3431,520400.0
2005-10-14 15:00:00,11.85,11.87,11.81,11.83,918400.0,8.3431,8.3572,8.315,8.329,918400.0
2005-10-14 15:30:00,11.84,11.87,11.79,11.86,1277600.0,8.3361,8.3572,8.3009,8.3502,1277600.0
2005-10-17 09:30:00,11.92,11.96,11.85,11.96,1723600.0,8.3924,8.4206,8.3431,8.4206,1723600.0
2005-10-17 10:00:00,11.96,11.99,11.85,11.86,1012800.0,8.4206,8.4417,8.3431,8.3502,1012800.0
2005-10-17 10:30:00,11.86,11.86,11.76,11.81,1059200.0,8.3502,8.3502,8.2798,8.315,1059200.0
2005-10-17 11:00:00,11.81,11.87,11.74,11.86,924400.0,8.315,8.3572,8.2657,8.3502,924400.0
2005-10-17 11:30:00,11.86,11.88,11.8,11.83,996800.0,8.3502,8.3642,8.3079,8.329,996800.0
2005-10-17 12:00:00,11.83,11.85,11.76,11.8,774800.0,8.329,8.3431,8.2798,8.3079,774800.0
2005-10-17 12:30:00,11.8,11.84,11.76,11.81,635600.0,8.3079,8.3361,8.2798,8.315,635600.0
2005-10-17 13:00:00,11.81,11.81,11.77,11.81,580000.0,8.315,8.315,8.2868,8.315,580000.0
2005-10-17 13:30:00,11.81,11.83,11.78,11.81,444000.0,8.315,8.329,8.2938,8.315,444000.0
2005-10-17 14:00:00,11.82,11.84,11.8,11.83,366000.0,8.322,8.3361,8.3079,8.329,366000.0
2005-10-17 14:30:00,11.83,11.87,11.81,11.85,610800.0,8.329,8.3572,8.315,8.3431,610800.0
2005-10-17 15:00:00,11.85,11.9,11.84,11.89,914000.0,8.3431,8.3783,8.3361,8.3713,914000.0
2005-10-17 15:30:00,11.89,11.94,11.88,11.93,1594000.0,8.3713,8.4065,8.3642,8.3994,1594000.0
2005-10-18 09:30:00,12.01,12.06,11.94,12.01,1502800.0,8.4558,8.491,8.4065,8.4558,1502800.0
2005-10-18 10:00:00,12.02,12.03,11.93,11.94,685200.0,8.4628,8.4699,8.3994,8.4065,685200.0
2005-10-18 10:30:00,11.94,11.98,11.9,11.95,768400.0,8.4065,8.4347,8.3783,8.4135,768400.0
2005-10-18 11:00:00,11.94,12.0,11.94,11.97,572400.0,8.4065,8.4487,8.4065,8.4276,572400.0
2005-10-18 11:30:00,11.97,11.99,11.94,11.97,429200.0,8.4276,8.4417,8.4065,8.4276,429200.0
2005-10-18 12:00:00,11.97,12.03,11.95,12.0,498000.0,8.4276,8.4699,8.4135,8.4487,498000.0
2005-10-18 12:30:00,11.99,12.01,11.99,11.99,205600.0,8.4417,8.4558,8.4417,8.4417,205600.0
2005-10-18 13:00:00,11.99,12.0,11.93,11.97,457200.0,8.4417,8.4487,8.3994,8.4276,457200.0
2005-10-18 13:30:00,11.97,11.97,11.9,11.94,782400.0,8.4276,8.4276,8.3783,8.4065,782400.0
2005-10-18 14:00:00,11.94,12.04,11.94,12.02,854800.0,8.4065,8.4769,8.4065,8.4628,854800.0
2005-10-18 14:30:00,12.02,12.05,11.99,12.01,649200.0,8.4628,8.4839,8.4417,8.4558,649200.0
2005-10-18 15:00:00,12.01,12.08,11.99,12.08,852400.0,8.4558,8.5051,8.4417,8.5051,852400.0
2005-10-18 15:30:00,12.08,12.12,12.04,12.07,2235200.0,8.5051,8.5332,8.4769,8.498,2235200.0
2005-10-19 09:30:00,11.63,11.67,11.4,11.47,8334000.0,8.1882,8.2164,8.0263,8.0756,8334000.0
2005-10-19 10:00:00,11.47,11.47,11.24,11.28,5770800.0,8.0756,8.0756,7.9136,7.9418,5770800.0
2005-10-19 10:30:00,11.27,11.52,11.26,11.34,3874800.0,7.9348,8.1108,7.9277,7.9841,3874800.0
2005-10-19 11:00:00,11.33,11.34,11.25,11.29,2324000.0,7.977,7.9841,7.9207,7.9489,2324000.0
2005-10-19 11:30:00,11.28,11.3,11.2,11.25,3585600.0,7.9418,7.9559,7.8855,7.9207,3585600.0
2005-10-19 12:00:00,11.26,11.45,11.26,11.44,3234800.0,7.9277,8.0615,7.9277,8.0545,3234800.0
2005-10-19 12:30:00,11.43,11.51,11.4,11.46,1580000.0,8.0474,8.1037,8.0263,8.0685,1580000.0
2005-10-19 13:00:00,11.46,11.54,11.41,11.45,2758400.0,8.0685,8.1249,8.0333,8.0615,2758400.0
2005-10-19 13:30:00,11.45,11.5,11.43,11.45,950400.0,8.0615,8.0967,8.0474,8.0615,950400.0
2005-10-19 14:00:00,11.45,11.51,11.43,11.5,1476000.0,8.0615,8.1037,8.0474,8.0967,1476000.0
2005-10-19 14:30:00,11.5,11.58,11.49,11.55,3038800.0,8.0967,8.153,8.0897,8.1319,3038800.0
2005-10-19 15:00:00,11.55,11.59,11.48,11.5,3384400.0,8.1319,8.1601,8.0826,8.0967,3384400.0
2005-10-19 15:30:00,11.5,11.58,11.48,11.5,3987200.0,8.0967,8.153,8.0826,8.0967,3987200.0
2005-10-20 09:30:00,11.59,11.6,11.45,11.47,2362800.0,8.1601,8.1671,8.0615,8.0756,2362800.0
2005-10-20 10:00:00,11.47,11.5,11.35,11.38,1922000.0,8.0756,8.0967,7.9911,8.0122,1922000.0
2005-10-20 10:30:00,11.38,11.45,11.31,11.34,2223200.0,8.0122,8.0615,7.9629,7.9841,2223200.0
2005-10-20 11:00:00,11.34,11.38,11.24,11.29,1504400.0,7.9841,8.0122,7.9136,7.9489,1504400.0
2005-10-20 11:30:00,11.29,11.31,11.25,11.25,784000.0,7.9489,7.9629,7.9207,7.9207,784000.0
2005-10-20 12:00:00,11.25,11.29,11.23,11.25,1353200.0,7.9207,7.9489,7.9066,7.9207,1353200.0
2005-10-20 12:30:00,11.25,11.29,11.24,11.28,1334000.0,7.9207,7.9489,7.9136,7.9418,1334000.0
2005-10-20 13:00:00,11.28,11.33,11.24,11.27,1460400.0,7.9418,7.977,7.9136,7.9348,1460400.0
2005-10-20 13:30:00,11.27,11.27,11.24,11.25,476000.0,7.9348,7.9348,7.9136,7.9207,476000.0
2005-10-20 14:00:00,11.25,11.27,11.22,11.26,1400800.0,7.9207,7.9348,7.8996,7.9277,1400800.0
2005-10-20 14:30:00,11.26,11.28,11.24,11.27,1098000.0,7.9277,7.9418,7.9136,7.9348,1098000.0
2005-10-20 15:00:00,11.27,11.3,11.24,11.26,2157600.0,7.9348,7.9559,7.9136,7.9277,2157600.0
2005-10-20 15:30:00,11.26,11.32,11.24,11.3,2113200.0,7.9277,7.97,7.9136,7.9559,2113200.0
2005-10-21 09:30:00,11.39,11.49,11.26,11.29,7001600.0,8.0193,8.0897,7.9277,7.9489,7001600.0
2005-10-21 10:00:00,11.28,11.39,11.25,11.36,1468400.0,7.9418,8.0193,7.9207,7.9981,1468400.0
2005-10-21 10:30:00,11.37,11.37,11.3,11.32,445600.0,8.0052,8.0052,7.9559,7.97,445600.0
2005-10-21 11:00:00,11.32,11.37,11.32,11.36,1047200.0,7.97,8.0052,7.97,7.9981,1047200.0
2005-10-21 11:30:00,11.36,11.4,11.3,11.37,429200.0,7.9981,8.0263,7.9559,8.0052,429200.0
2005-10-21 12:00:00,11.37,11.38,11.29,11.31,810800.0,8.0052,8.0122,7.9489,7.9629,810800.0
2005-10-21 12:30:00,11.31,11.35,11.27,11.33,724000.0,7.9629,7.9911,7.9348,7.977,724000.0
2005-10-21 13:00:00,11.32,11.33,11.29,11.33,552400.0,7.97,7.977,7.9489,7.977,552400.0
2005-10-21 13:30:00,11.32,11.33,11.27,11.3,482800.0,7.97,7.977,7.9348,7.9559,482800.0
2005-10-21 14:00:00,11.3,11.33,11.26,11.29,529200.0,7.9559,7.977,7.9277,7.9489,529200.0
2005-10-21 14:30:00,11.3,11.33,11.29,11.31,538400.0,7.9559,7.977,7.9489,7.9629,538400.0
2005-10-21 15:00:00,11.31,11.4,11.3,11.38,1268400.0,7.9629,8.0263,7.9559,8.0122,1268400.0
2005-10-21 15:30:00,11.38,11.44,11.36,11.42,1209600.0,8.0122,8.0545,7.9981,8.0404,1209600.0
2005-10-24 09:30:00,11.4,11.5,11.4,11.46,1676000.0,8.0263,8.0967,8.0263,8.0685,1676000.0
2005-10-24 10:00:00,11.46,11.54,11.45,11.45,1849600.0,8.0685,8.1249,8.0615,8.0615,1849600.0
2005-10-24 10:30:00,11.45,11.5,11.44,11.48,1318000.0,8.0615,8.0967,8.0545,8.0826,1318000.0
2005-10-24 11:00:00,11.49,11.52,11.46,11.49,936800.0,8.0897,8.1108,8.0685,8.0897,936800.0
2005-10-24 11:30:00,11.49,11.56,11.49,11.54,1377600.0,8.0897,8.1389,8.0897,8.1249,1377600.0
2005-10-24 12:00:00,11.54,11.61,11.52,11.6,1169600.0,8.1249,8.1741,8.1108,8.1671,1169600.0
2005-10-24 12:30:00,11.61,11.65,11.58,11.65,996000.0,8.1741,8.2023,8.153,8.2023,996000.0
2005-10-24 13:00:00,11.65,11.65,11.62,11.63,674000.0,8.2023,8.2023,8.1812,8.1882,674000.0
2005-10-24 13:30:00,11.63,11.66,11.62,11.65,377600.0,8.1882,8.2094,8.1812,8.2023,377600.0
2005-10-24 14:00:00,11.65,11.69,11.63,11.67,537200.0,8.2023,8.2305,8.1882,8.2164,537200.0
2005-10-24 14:30:00,11.67,11.76,11.67,11.76,1071200.0,8.2164,8.2798,8.2164,8.2798,1071200.0
2005-10-24 15:00:00,11.76,11.81,11.75,11.81,1400400.0,8.2798,8.315,8.2727,8.315,1400400.0
2005-10-24 15:30:00,11.81,11.94,11.81,11.93,2716800.0,8.315,8.4065,8.315,8.3994,2716800.0
2005-10-25 09:30:00,11.94,12.05,11.9,11.91,1908000.0,8.4065,8.4839,8.3783,8.3854,1908000.0
2005-10-25 10:00:00,11.92,12.02,11.9,12.0,1035600.0,8.3924,8.4628,8.3783,8.4487,1035600.0
2005-10-25 10:30:00,11.98,12.05,11.94,12.0,910000.0,8.4347,8.4839,8.4065,8.4487,910000.0
2005-10-25 11:00:00,12.0,12.02,11.97,12.01,728800.0,8.4487,8.4628,8.4276,8.4558,728800.0
2005-10-25 11:30:00,12.0,12.01,11.94,11.95,1202400.0,8.4487,8.4558,8.4065,8.4135,1202400.0
2005-10-25 12:00:00,11.95,12.0,11.95,11.98,714800.0,8.4135,8.4487,8.4135,8.4347,714800.0
2005-10-25 12:30:00,11.98,11.99,11.93,11.94,676400.0,8.4347,8.4417,8.3994,8.4065,676400.0
2005-10-25 13:00:00,11.94,11.95,11.92,11.93,543200.0,8.4065,8.4135,8.3924,8.3994,543200.0
2005-10-25 13:30:00,11.93,11.94,11.86,11.86,612800.0,8.3994,8.4065,8.3502,8.3502,612800.0
2005-10-25 14:00:00,11.87,11.9,11.81,11.85,984800.0,8.3572,8.3783,8.315,8.3431,984800.0
2005-10-25 14:30:00,11.84,11.96,11.83,11.92,628800.0,8.3361,8.4206,8.329,8.3924,628800.0
2005-10-25 15:00:00,11.93,11.96,11.89,11.92,932000.0,8.3994,8.4206,8.3713,8.3924,932000.0
2005-10-25 15:30:00,11.92,11.99,11.9,11.99,2336800.0,8.3924,8.4417,8.3783,8.4417,2336800.0
2005-10-26 09:30:00,12.0,12.1,11.85,12.1,1365200.0,8.4487,8.5191,8.3431,8.5191,1365200.0
2005-10-26 10:00:00,12.1,12.15,12.04,12.15,1271200.0,8.5191,8.5543,8.4769,8.5543,1271200.0
2005-10-26 10:30:00,12.14,12.15,11.97,11.98,1660400.0,8.5473,8.5543,8.4276,8.4347,1660400.0
2005-10-26 11:00:00,11.97,12.05,11.92,11.99,1189600.0,8.4276,8.4839,8.3924,8.4417,1189600.0
2005-10-26 11:30:00,11.99,12.01,11.9,11.94,528000.0,8.4417,8.4558,8.3783,8.4065,528000.0
2005-10-26 12:00:00,11.94,11.97,11.89,11.95,470800.0,8.4065,8.4276,8.3713,8.4135,470800.0
2005-10-26 12:30:00,11.95,11.97,11.91,11.94,398800.0,8.4135,8.4276,8.3854,8.4065,398800.0
2005-10-26 13:00:00,11.94,11.95,11.86,11.9,682400.0,8.4065,8.4135,8.3502,8.3783,682400.0
2005-10-26 13:30:00,11.9,11.91,11.83,11.9,516000.0,8.3783,8.3854,8.329,8.3783,516000.0
2005-10-26 14:00:00,11.89,11.93,11.86,11.87,749600.0,8.3713,8.3994,8.3502,8.3572,749600.0
2005-10-26 14:30:00,11.87,11.89,11.83,11.88,525600.0,8.3572,8.3713,8.329,8.3642,525600.0
2005-10-26 15:00:00,11.87,11.88,11.82,11.83,559600.0,8.3572,8.3642,8.322,8.329,559600.0
2005-10-26 15:30:00,11.84,11.85,11.7,11.71,1759200.0,8.3361,8.3431,8.2375,8.2446,1759200.0
2005-10-27 09:30:00,11.72,11.74,11.62,11.68,1075600.0,8.2516,8.2657,8.1812,8.2234,1075600.0
2005-10-27 10:00:00,11.68,11.7,11.46,11.53,1435200.0,8.2234,8.2375,8.0685,8.1178,1435200.0
2005-10-27 10:30:00,11.53,11.54,11.38,11.45,1450000.0,8.1178,8.1249,8.0122,8.0615,1450000.0
2005-10-27 11:00:00,11.45,11.59,11.43,11.53,907200.0,8.0615,8.1601,8.0474,8.1178,907200.0
2005-10-27 11:30:00,11.54,11.57,11.47,11.48,374400.0,8.1249,8.146,8.0756,8.0826,374400.0
2005-10-27 12:00:00,11.48,11.54,11.48,11.54,397200.0,8.0826,8.1249,8.0826,8.1249,397200.0
2005-10-27 12:30:00,11.54,11.55,11.51,11.52,373600.0,8.1249,8.1319,8.1037,8.1108,373600.0
2005-10-27 13:00:00,11.53,11.53,11.41,11.44,462400.0,8.1178,8.1178,8.0333,8.0545,462400.0
2005-10-27 13:30:00,11.44,11.52,11.42,11.5,558800.0,8.0545,8.1108,8.0404,8.0967,558800.0
2005-10-27 14:00:00,11.5,11.5,11.43,11.44,300000.0,8.0967,8.0967,8.0474,8.0545,300000.0
2005-10-27 14:30:00,11.43,11.47,11.4,11.4,530400.0,8.0474,8.0756,8.0263,8.0263,530400.0
2005-10-27 15:00:00,11.4,11.41,11.31,11.36,1351600.0,8.0263,8.0333,7.9629,7.9981,1351600.0
2005-10-27 15:30:00,11.36,11.45,11.35,11.38,2175200.0,7.9981,8.0615,7.9911,8.0122,2175200.0
2005-10-28 09:30:00,11.55,11.62,11.45,11.62,1840400.0,8.1319,8.1812,8.0615,8.1812,1840400.0
2005-10-28 10:00:00,11.61,11.63,11.58,11.61,876800.0,8.1741,8.1882,8.153,8.1741,876800.0
2005-10-28 10:30:00,11.61,11.61,11.54,11.54,762400.0,8.1741,8.1741,8.1249,8.1249,762400.0
2005-10-28 11:00:00,11.54,11.58,11.5,11.57,618000.0,8.1249,8.153,8.0967,8.146,618000.0
2005-10-28 11:30:00,11.57,11.68,11.55,11.68,804400.0,8.146,8.2234,8.1319,8.2234,804400.0
2005-10-28 12:00:00,11.67,11.7,11.66,11.68,528000.0,8.2164,8.2375,8.2094,8.2234,528000.0
2005-10-28 12:30:00,11.68,11.7,11.62,11.63,430000.0,8.2234,8.2375,8.1812,8.1882,430000.0
2005-10-28 13:00:00,11.62,11.69,11.62,11.68,393600.0,8.1812,8.2305,8.1812,8.2234,393600.0
2005-10-28 13:30:00,11.68,11.71,11.67,11.7,505200.0,8.2234,8.2446,8.2164,8.2375,505200.0
2005-10-28 14:00:00,11.7,11.76,11.67,11.74,596800.0,8.2375,8.2798,8.2164,8.2657,596800.0
2005-10-28 14:30:00,11.74,11.79,11.73,11.79,958800.0,8.2657,8.3009,8.2586,8.3009,958800.0
2005-10-28 15:00:00,11.79,11.81,11.73,11.74,1364800.0,8.3009,8.315,8.2586,8.2657,1364800.0
2005-10-28 15:30:00,11.74,11.78,11.73,11.78,1710800.0,8.2657,8.2938,8.2586,8.2938,1710800.0
2005-10-31 09:30:00,11.86,11.96,11.76,11.95,1443600.0,8.3502,8.4206,8.2798,8.4135,1443600.0
2005-10-31 10:00:00,11.96,12.07,11.95,12.03,1588800.0,8.4206,8.498,8.4135,8.4699,1588800.0
2005-10-31 10:30:00,12.03,12.05,11.97,11.97,1034000.0,8.4699,8.4839,8.4276,8.4276,1034000.0
2005-10-31 11:00:00,11.97,11.99,11.88,11.88,1572800.0,8.4276,8.4417,8.3642,8.3642,1572800.0
2005-10-31 11:30:00,11.89,11.89,11.78,11.78,920800.0,8.3713,8.3713,8.2938,8.2938,920800.0
2005-10-31 12:00:00,11.78,11.81,11.7,11.73,940400.0,8.2938,8.315,8.2375,8.2586,940400.0
2005-10-31 12:30:00,11.73,11.8,11.69,11.76,661600.0,8.2586,8.3079,8.2305,8.2798,661600.0
2005-10-31 13:00:00,11.77,11.9,11.75,11.84,432400.0,8.2868,8.3783,8.2727,8.3361,432400.0
2005-10-31 13:30:00,11.85,11.85,11.78,11.81,480800.0,8.3431,8.3431,8.2938,8.315,480800.0
2005-10-31 14:00:00,11.8,11.81,11.76,11.8,493200.0,8.3079,8.315,8.2798,8.3079,493200.0
2005-10-31 14:30:00,11.8,11.85,11.78,11.8,837200.0,8.3079,8.3431,8.2938,8.3079,837200.0
2005-10-31 15:00:00,11.79,11.85,11.78,11.81,831600.0,8.3009,8.3431,8.2938,8.315,831600.0
2005-10-31 15:30:00,11.81,11.82,11.75,11.8,1703600.0,8.315,8.322,8.2727,8.3079,1703600.0
2005-11-01 09:30:00,11.81,11.81,11.63,11.65,1468000.0,8.315,8.315,8.1882,8.2023,1468000.0
2005-11-01 10:00:00,11.65,11.74,11.64,11.74,921200.0,8.2023,8.2657,8.1953,8.2657,921200.0
2005-11-01 10:30:00,11.73,11.8,11.72,11.77,625200.0,8.2586,8.3079,8.2516,8.2868,625200.0
2005-11-01 11:00:00,11.77,11.78,11.73,11.75,665600.0,8.2868,8.2938,8.2586,8.2727,665600.0
2005-11-01 11:30:00,11.75,11.77,11.74,11.75,383600.0,8.2727,8.2868,8.2657,8.2727,383600.0
2005-11-01 12:00:00,11.75,11.79,11.74,11.76,556000.0,8.2727,8.3009,8.2657,8.2798,556000.0
2005-11-01 12:30:00,11.76,11.82,11.76,11.82,223600.0,8.2798,8.322,8.2798,8.322,223600.0
2005-11-01 13:00:00,11.83,11.83,11.79,11.8,284000.0,8.329,8.329,8.3009,8.3079,284000.0
2005-11-01 13:30:00,11.79,11.81,11.77,11.79,419200.0,8.3009,8.315,8.2868,8.3009,419200.0
2005-11-01 14:00:00,11.79,11.87,11.76,11.84,594400.0,8.3009,8.3572,8.2798,8.3361,594400.0
2005-11-01 14:30:00,11.85,11.89,11.8,11.81,562400.0,8.3431,8.3713,8.3079,8.315,562400.0
2005-11-01 15:00:00,11.81,11.85,11.78,11.79,606000.0,8.315,8.3431,8.2938,8.3009,606000.0
2005-11-01 15:30:00,11.8,11.81,11.75,11.76,711200.0,8.3079,8.315,8.2727,8.2798,711200.0
2005-11-02 09:30:00,11.9,12.04,11.88,11.98,2055600.0,8.3783,8.4769,8.3642,8.4347,2055600.0
2005-11-02 10:00:00,11.99,12.04,11.97,12.01,876400.0,8.4417,8.4769,8.4276,8.4558,876400.0
2005-11-02 10:30:00,12.01,12.12,12.0,12.12,1234000.0,8.4558,8.5332,8.4487,8.5332,1234000.0
2005-11-02 11:00:00,12.11,12.21,12.08,12.19,1740000.0,8.5262,8.5966,8.5051,8.5825,1740000.0
2005-11-02 11:30:00,12.19,12.24,12.18,12.2,1459600.0,8.5825,8.6177,8.5755,8.5895,1459600.0
2005-11-02 12:00:00,12.2,12.21,12.1,12.14,894000.0,8.5895,8.5966,8.5191,8.5473,894000.0
2005-11-02 12:30:00,12.14,12.23,12.09,12.2,716800.0,8.5473,8.6107,8.5121,8.5895,716800.0
2005-11-02 13:00:00,12.2,12.21,12.11,12.12,575600.0,8.5895,8.5966,8.5262,8.5332,575600.0
2005-11-02 13:30:00,12.12,12.13,12.09,12.12,663600.0,8.5332,8.5403,8.5121,8.5332,663600.0
2005-11-02 14:00:00,12.12,12.16,12.1,12.15,829600.0,8.5332,8.5614,8.5191,8.5543,829600.0
2005-11-02 14:30:00,12.15,12.21,12.14,12.18,775200.0,8.5543,8.5966,8.5473,8.5755,775200.0
2005-11-02 15:00:00,12.18,12.21,12.17,12.2,734400.0,8.5755,8.5966,8.5684,8.5895,734400.0
2005-11-02 15:30:00,12.2,12.22,12.15,12.22,1417200.0,8.5895,8.6036,8.5543,8.6036,1417200.0
2005-11-03 09:30:00,12.37,12.56,12.29,12.51,3072800.0,8.7092,8.843,8.6529,8.8078,3072800.0
2005-11-03 10:00:00,12.51,12.54,12.44,12.47,1232800.0,8.8078,8.8289,8.7585,8.7796,1232800.0
2005-11-03 10:30:00,12.47,12.64,12.46,12.6,1300000.0,8.7796,8.8993,8.7726,8.8712,1300000.0
2005-11-03 11:00:00,12.6,12.75,12.5,12.74,2318000.0,8.8712,8.9768,8.8008,8.9697,2318000.0
2005-11-03 11:30:00,12.75,12.9,12.71,12.82,2304400.0,8.9768,9.0824,8.9486,9.0261,2304400.0
2005-11-03 12:00:00,12.82,12.83,12.76,12.8,1033600.0,9.0261,9.0331,8.9838,9.012,1033600.0
2005-11-03 12:30:00,12.8,12.85,12.78,12.82,916800.0,9.012,9.0472,8.9979,9.0261,916800.0
2005-11-03 13:00:00,12.82,12.83,12.76,12.77,656400.0,9.0261,9.0331,8.9838,8.9909,656400.0
2005-11-03 13:30:00,12.77,12.77,12.7,12.73,1352400.0,8.9909,8.9909,8.9416,8.9627,1352400.0
2005-11-03 14:00:00,12.73,12.76,12.61,12.64,879600.0,8.9627,8.9838,8.8782,8.8993,879600.0
2005-11-03 14:30:00,12.63,12.69,12.6,12.65,862400.0,8.8923,8.9345,8.8712,8.9064,862400.0
2005-11-03 15:00:00,12.65,12.66,12.6,12.65,874000.0,8.9064,8.9134,8.8712,8.9064,874000.0
2005-11-03 15:30:00,12.64,12.74,12.63,12.71,1449600.0,8.8993,8.9697,8.8923,8.9486,1449600.0
2005-11-04 09:30:00,12.78,12.78,12.54,12.54,2285200.0,8.9979,8.9979,8.8289,8.8289,2285200.0
2005-11-04 10:00:00,12.55,12.61,12.41,12.5,1876800.0,8.836,8.8782,8.7374,8.8008,1876800.0
2005-11-04 10:30:00,12.5,12.52,12.3,12.37,1663600.0,8.8008,8.8148,8.66,8.7092,1663600.0
2005-11-04 11:00:00,12.37,12.4,12.35,12.38,749200.0,8.7092,8.7304,8.6952,8.7163,749200.0
2005-11-04 11:30:00,12.39,12.43,12.37,12.38,604400.0,8.7233,8.7515,8.7092,8.7163,604400.0
2005-11-04 12:00:00,12.38,12.39,12.33,12.37,498400.0,8.7163,8.7233,8.6811,8.7092,498400.0
2005-11-04 12:30:00,12.37,12.43,12.37,12.39,555200.0,8.7092,8.7515,8.7092,8.7233,555200.0
2005-11-04 13:00:00,12.39,12.42,12.35,12.4,572800.0,8.7233,8.7444,8.6952,8.7304,572800.0
2005-11-04 13:30:00,12.41,12.42,12.37,12.38,428000.0,8.7374,8.7444,8.7092,8.7163,428000.0
2005-11-04 14:00:00,12.38,12.44,12.37,12.41,921600.0,8.7163,8.7585,8.7092,8.7374,921600.0
2005-11-04 14:30:00,12.41,12.42,12.36,12.38,558800.0,8.7374,8.7444,8.7022,8.7163,558800.0
2005-11-04 15:00:00,12.38,12.38,12.37,12.38,530800.0,8.7163,8.7163,8.7092,8.7163,530800.0
2005-11-04 15:30:00,12.37,12.46,12.37,12.42,1742800.0,8.7092,8.7726,8.7092,8.7444,1742800.0
2005-11-07 09:30:00,12.63,12.63,12.47,12.51,1858000.0,8.8923,8.8923,8.7796,8.8078,1858000.0
2005-11-07 10:00:00,12.52,12.52,12.38,12.43,1021200.0,8.8148,8.8148,8.7163,8.7515,1021200.0
2005-11-07 10:30:00,12.43,12.46,12.39,12.43,512000.0,8.7515,8.7726,8.7233,8.7515,512000.0
2005-11-07 11:00:00,12.43,12.45,12.33,12.37,871600.0,8.7515,8.7656,8.6811,8.7092,871600.0
2005-11-07 11:30:00,12.37,12.41,12.37,12.39,671200.0,8.7092,8.7374,8.7092,8.7233,671200.0
2005-11-07 12:00:00,12.38,12.5,12.38,12.48,461600.0,8.7163,8.8008,8.7163,8.7867,461600.0
2005-11-07 12:30:00,12.48,12.49,12.45,12.48,389600.0,8.7867,8.7937,8.7656,8.7867,389600.0
2005-11-07 13:00:00,12.48,12.5,12.45,12.46,364400.0,8.7867,8.8008,8.7656,8.7726,364400.0
2005-11-07 13:30:00,12.46,12.47,12.45,12.45,582400.0,8.7726,8.7796,8.7656,8.7656,582400.0
2005-11-07 14:00:00,12.45,12.5,12.44,12.48,1110800.0,8.7656,8.8008,8.7585,8.7867,1110800.0
2005-11-07 14:30:00,12.48,12.49,12.46,12.47,728400.0,8.7867,8.7937,8.7726,8.7796,728400.0
2005-11-07 15:00:00,12.47,12.5,12.45,12.46,1171200.0,8.7796,8.8008,8.7656,8.7726,1171200.0
2005-11-07 15:30:00,12.46,12.47,12.44,12.47,1398400.0,8.7726,8.7796,8.7585,8.7796,1398400.0
2005-11-08 09:30:00,12.67,12.8,12.63,12.74,4014400.0,8.9205,9.012,8.8923,8.9697,4014400.0
2005-11-08 10:00:00,12.74,12.78,12.69,12.74,1730000.0,8.9697,8.9979,8.9345,8.9697,1730000.0
2005-11-08 10:30:00,12.74,12.85,12.73,12.78,2083600.0,8.9697,9.0472,8.9627,8.9979,2083600.0
2005-11-08 11:00:00,12.78,12.82,12.73,12.76,1177600.0,8.9979,9.0261,8.9627,8.9838,1177600.0
2005-11-08 11:30:00,12.76,12.82,12.76,12.81,686000.0,8.9838,9.0261,8.9838,9.019,686000.0
2005-11-08 12:00:00,12.81,12.84,12.79,12.83,669200.0,9.019,9.0401,9.0049,9.0331,669200.0
2005-11-08 12:30:00,12.83,12.84,12.81,12.83,591200.0,9.0331,9.0401,9.019,9.0331,591200.0
2005-11-08 13:00:00,12.83,12.86,12.81,12.85,485600.0,9.0331,9.0542,9.019,9.0472,485600.0
2005-11-08 13:30:00,12.85,12.88,12.85,12.86,939600.0,9.0472,9.0683,9.0472,9.0542,939600.0
2005-11-08 14:00:00,12.85,12.87,12.81,12.82,656000.0,9.0472,9.0613,9.019,9.0261,656000.0
2005-11-08 14:30:00,12.82,12.82,12.78,12.81,824400.0,9.0261,9.0261,8.9979,9.019,824400.0
2005-11-08 15:00:00,12.81,12.92,12.81,12.88,1198000.0,9.019,9.0965,9.019,9.0683,1198000.0
2005-11-08 15:30:00,12.88,12.89,12.82,12.88,1379200.0,9.0683,9.0753,9.0261,9.0683,1379200.0
2005-11-09 09:30:00,12.96,13.05,12.93,12.95,2548000.0,9.1246,9.188,9.1035,9.1176,2548000.0
2005-11-09 10:00:00,12.95,12.95,12.83,12.86,1348800.0,9.1176,9.1176,9.0331,9.0542,1348800.0
2005-11-09 10:30:00,12.84,12.94,12.84,12.86,760000.0,9.0401,9.1106,9.0401,9.0542,760000.0
2005-11-09 11:00:00,12.86,12.96,12.86,12.92,828800.0,9.0542,9.1246,9.0542,9.0965,828800.0
2005-11-09 11:30:00,12.92,12.93,12.89,12.9,583200.0,9.0965,9.1035,9.0753,9.0824,583200.0
2005-11-09 12:00:00,12.9,12.96,12.89,12.95,1023200.0,9.0824,9.1246,9.0753,9.1176,1023200.0
2005-11-09 12:30:00,12.95,12.95,12.89,12.91,764000.0,9.1176,9.1176,9.0753,9.0894,764000.0
2005-11-09 13:00:00,12.91,12.94,12.89,12.9,531600.0,9.0894,9.1106,9.0753,9.0824,531600.0
2005-11-09 13:30:00,12.9,12.93,12.88,12.9,594800.0,9.0824,9.1035,9.0683,9.0824,594800.0
2005-11-09 14:00:00,12.9,12.92,12.88,12.88,519600.0,9.0824,9.0965,9.0683,9.0683,519600.0
2005-11-09 14:30:00,12.88,12.91,12.81,12.88,1244400.0,9.0683,9.0894,9.019,9.0683,1244400.0
2005-11-09 15:00:00,12.88,12.91,12.87,12.88,982800.0,9.0683,9.0894,9.0613,9.0683,982800.0
2005-11-09 15:30:00,12.88,12.9,12.84,12.9,1696400.0,9.0683,9.0824,9.0401,9.0824,1696400.0
2005-11-10 09:30:00,12.96,13.0,12.85,12.92,1258400.0,9.1246,9.1528,9.0472,9.0965,1258400.0
2005-11-10 10:00:00,12.92,12.93,12.81,12.82,1029600.0,9.0965,9.1035,9.019,9.0261,1029600.0
2005-11-10 10:30:00,12.82,12.84,12.75,12.84,966000.0,9.0261,9.0401,8.9768,9.0401,966000.0
2005-11-10 11:00:00,12.83,12.84,12.75,12.81,693600.0,9.0331,9.0401,8.9768,9.019,693600.0
2005-11-10 11:30:00,12.8,12.83,12.75,12.8,489600.0,9.012,9.0331,8.9768,9.012,489600.0
2005-11-10 12:00:00,12.8,12.83,12.76,12.78,667600.0,9.012,9.0331,8.9838,8.9979,667600.0
2005-11-10 12:30:00,12.79,12.81,12.77,12.8,351600.0,9.0049,9.019,8.9909,9.012,351600.0
2005-11-10 13:00:00,12.8,12.85,12.8,12.85,696800.0,9.012,9.0472,9.012,9.0472,696800.0
2005-11-10 13:30:00,12.84,12.95,12.82,12.9,919200.0,9.0401,9.1176,9.0261,9.0824,919200.0
2005-11-10 14:00:00,12.9,12.95,12.9,12.94,640800.0,9.0824,9.1176,9.0824,9.1106,640800.0
2005-11-10 14:30:00,12.94,13.03,12.94,13.0,1388000.0,9.1106,9.1739,9.1106,9.1528,1388000.0
2005-11-10 15:00:00,13.0,13.04,13.0,13.03,884400.0,9.1528,9.181,9.1528,9.1739,884400.0
2005-11-10 15:30:00,13.03,13.08,13.01,13.08,1500000.0,9.1739,9.2091,9.1598,9.2091,1500000.0
2005-11-11 09:30:00,13.09,13.21,13.08,13.19,1989200.0,9.2162,9.3006,9.2091,9.2866,1989200.0
2005-11-11 10:00:00,13.19,13.25,13.12,13.24,1659600.0,9.2866,9.3288,9.2373,9.3218,1659600.0
2005-11-11 10:30:00,13.24,13.39,13.23,13.38,2512800.0,9.3218,9.4274,9.3147,9.4203,2512800.0
2005-11-11 11:00:00,13.38,13.41,13.27,13.29,1826800.0,9.4203,9.4415,9.3429,9.357,1826800.0
2005-11-11 11:30:00,13.29,13.34,13.28,13.34,562000.0,9.357,9.3922,9.3499,9.3922,562000.0
2005-11-11 12:00:00,13.34,13.41,13.33,13.35,1566800.0,9.3922,9.4415,9.3851,9.3992,1566800.0
2005-11-11 12:30:00,13.35,13.41,13.33,13.38,486800.0,9.3992,9.4415,9.3851,9.4203,486800.0
2005-11-11 13:00:00,13.38,13.38,13.3,13.35,682800.0,9.4203,9.4203,9.364,9.3992,682800.0
2005-11-11 13:30:00,13.34,13.4,13.34,13.4,646800.0,9.3922,9.4344,9.3922,9.4344,646800.0
2005-11-11 14:00:00,13.4,13.46,13.39,13.45,826400.0,9.4344,9.4767,9.4274,9.4696,826400.0
2005-11-11 14:30:00,13.46,13.46,13.37,13.4,930400.0,9.4767,9.4767,9.4133,9.4344,930400.0
2005-11-11 15:00:00,13.4,13.43,13.38,13.43,1033200.0,9.4344,9.4555,9.4203,9.4555,1033200.0
2005-11-11 15:30:00,13.42,13.52,13.42,13.52,2402000.0,9.4485,9.5189,9.4485,9.5189,2402000.0
2005-11-14 09:30:00,13.45,13.53,13.16,13.27,3526400.0,9.4696,9.5259,9.2654,9.3429,3526400.0
2005-11-14 10:00:00,13.27,13.32,13.19,13.26,1675600.0,9.3429,9.3781,9.2866,9.3359,1675600.0
2005-11-14 10:30:00,13.26,13.33,13.19,13.21,1174800.0,9.3359,9.3851,9.2866,9.3006,1174800.0
2005-11-14 11:00:00,13.21,13.25,13.2,13.21,1052400.0,9.3006,9.3288,9.2936,9.3006,1052400.0
2005-11-14 11:30:00,13.21,13.22,13.15,13.17,2127200.0,9.3006,9.3077,9.2584,9.2725,2127200.0
2005-11-14 12:00:00,13.18,13.23,13.14,13.19,1328000.0,9.2795,9.3147,9.2514,9.2866,1328000.0
2005-11-14 12:30:00,13.19,13.19,13.08,13.1,938400.0,9.2866,9.2866,9.2091,9.2232,938400.0
2005-11-14 13:00:00,13.1,13.15,13.08,13.11,845600.0,9.2232,9.2584,9.2091,9.2302,845600.0
2005-11-14 13:30:00,13.11,13.13,13.06,13.12,961200.0,9.2302,9.2443,9.195,9.2373,961200.0
2005-11-14 14:00:00,13.13,13.13,13.09,13.09,831600.0,9.2443,9.2443,9.2162,9.2162,831600.0
2005-11-14 14:30:00,13.1,13.11,13.01,13.01,1020000.0,9.2232,9.2302,9.1598,9.1598,1020000.0
2005-11-14 15:00:00,13.01,13.03,12.97,12.97,1458400.0,9.1598,9.1739,9.1317,9.1317,1458400.0
2005-11-14 15:30:00,12.98,13.03,12.97,13.0,1978400.0,9.1387,9.1739,9.1317,9.1528,1978400.0
2005-11-15 09:30:00,13.14,13.18,12.93,12.99,2848400.0,9.2514,9.2795,9.1035,9.1458,2848400.0
2005-11-15 10:00:00,12.99,13.09,12.97,13.04,1247600.0,9.1458,9.2162,9.1317,9.181,1247600.0
2005-11-15 10:30:00,13.05,13.1,13.01,13.06,1398000.0,9.188,9.2232,9.1598,9.195,1398000.0
2005-11-15 11:00:00,13.05,13.09,13.0,13.07,720400.0,9.188,9.2162,9.1528,9.2021,720400.0
2005-11-15 11:30:00,13.06,13.18,13.05,13.17,1178000.0,9.195,9.2795,9.188,9.2725,1178000.0
2005-11-15 12:00:00,13.17,13.21,13.16,13.17,959600.0,9.2725,9.3006,9.2654,9.2725,959600.0
2005-11-15 12:30:00,13.17,13.18,13.13,13.15,998000.0,9.2725,9.2795,9.2443,9.2584,998000.0
2005-11-15 13:00:00,13.15,13.15,13.09,13.11,942400.0,9.2584,9.2584,9.2162,9.2302,942400.0
2005-11-15 13:30:00,13.11,13.13,13.03,13.1,1037200.0,9.2302,9.2443,9.1739,9.2232,1037200.0
2005-11-15 14:00:00,13.1,13.1,13.0,13.02,810400.0,9.2232,9.2232,9.1528,9.1669,810400.0
2005-11-15 14:30:00,13.01,13.04,12.91,12.92,817200.0,9.1598,9.181,9.0894,9.0965,817200.0
2005-11-15 15:00:00,12.92,12.97,12.88,12.89,1327200.0,9.0965,9.1317,9.0683,9.0753,1327200.0
2005-11-15 15:30:00,12.89,12.92,12.88,12.91,1911200.0,9.0753,9.0965,9.0683,9.0894,1911200.0
2005-11-16 09:30:00,13.73,13.84,13.61,13.62,13286000.0,9.6668,9.7442,9.5823,9.5893,13286000.0
2005-11-16 10:00:00,13.62,13.65,13.42,13.56,7678400.0,9.5893,9.6104,9.4485,9.5471,7678400.0
2005-11-16 10:30:00,13.56,13.59,13.49,13.49,3223200.0,9.5471,9.5682,9.4978,9.4978,3223200.0
2005-11-16 11:00:00,13.49,13.54,13.39,13.44,3500400.0,9.4978,9.533,9.4274,9.4626,3500400.0
2005-11-16 11:30:00,13.44,13.59,13.4,13.57,2538400.0,9.4626,9.5682,9.4344,9.5541,2538400.0
2005-11-16 12:00:00,13.57,13.59,13.52,13.58,1847600.0,9.5541,9.5682,9.5189,9.5612,1847600.0
2005-11-16 12:30:00,13.58,13.68,13.58,13.63,1354800.0,9.5612,9.6316,9.5612,9.5964,1354800.0
2005-11-16 13:00:00,13.63,13.76,13.58,13.72,2438000.0,9.5964,9.6879,9.5612,9.6597,2438000.0
2005-11-16 13:30:00,13.72,13.73,13.68,13.7,1660000.0,9.6597,9.6668,9.6316,9.6456,1660000.0
2005-11-16 14:00:00,13.7,13.72,13.58,13.7,2006400.0,9.6456,9.6597,9.5612,9.6456,2006400.0
2005-11-16 14:30:00,13.7,13.7,13.62,13.69,1648800.0,9.6456,9.6456,9.5893,9.6386,1648800.0
2005-11-16 15:00:00,13.69,13.9,13.69,13.9,5422400.0,9.6386,9.7864,9.6386,9.7864,5422400.0
2005-11-16 15:30:00,13.9,13.95,13.63,13.9,4592800.0,9.7864,9.8217,9.5964,9.7864,4592800.0
2005-11-17 09:30:00,13.92,14.0,13.73,13.96,4471600.0,9.8005,9.8569,9.6668,9.8287,4471600.0
2005-11-17 10:00:00,13.96,14.13,13.52,13.72,9175600.0,9.8287,9.9484,9.5189,9.6597,9175600.0
2005-11-17 10:30:00,13.71,13.8,12.92,13.03,18634000.0,9.6527,9.716,9.0965,9.1739,18634000.0
2005-11-17 11:00:00,13.03,13.57,12.99,13.52,15654800.0,9.1739,9.5541,9.1458,9.5189,15654800.0
2005-11-17 11:30:00,13.52,13.69,13.35,13.44,7229200.0,9.5189,9.6386,9.3992,9.4626,7229200.0
2005-11-17 12:00:00,13.43,13.7,13.31,13.65,7786800.0,9.4555,9.6456,9.3711,9.6104,7786800.0
2005-11-17 12:30:00,13.65,13.7,13.61,13.66,2642000.0,9.6104,9.6456,9.5823,9.6175,2642000.0
2005-11-17 13:00:00,13.66,13.66,13.38,13.42,3028000.0,9.6175,9.6175,9.4203,9.4485,3028000.0
2005-11-17 13:30:00,13.42,13.52,13.37,13.5,2725200.0,9.4485,9.5189,9.4133,9.5048,2725200.0
2005-11-17 14:00:00,13.5,13.57,13.42,13.54,2307200.0,9.5048,9.5541,9.4485,9.533,2307200.0
2005-11-17 14:30:00,13.54,13.54,13.44,13.51,2370400.0,9.533,9.533,9.4626,9.5119,2370400.0
2005-11-17 15:00:00,13.51,13.74,13.5,13.66,5715200.0,9.5119,9.6738,9.5048,9.6175,5715200.0
2005-11-17 15:30:00,13.66,13.72,13.61,13.68,4556800.0,9.6175,9.6597,9.5823,9.6316,4556800.0
2005-11-18 09:30:00,13.77,13.9,13.76,13.81,9299600.0,9.6949,9.7864,9.6879,9.7231,9299600.0
2005-11-18 10:00:00,13.81,13.83,13.61,13.64,2108000.0,9.7231,9.7372,9.5823,9.6034,2108000.0
2005-11-18 10:30:00,13.63,13.79,13.61,13.79,1924800.0,9.5964,9.709,9.5823,9.709,1924800.0
2005-11-18 11:00:00,13.79,13.81,13.72,13.72,1494800.0,9.709,9.7231,9.6597,9.6597,1494800.0
2005-11-18 11:30:00,13.72,13.74,13.59,13.68,2003600.0,9.6597,9.6738,9.5682,9.6316,2003600.0
2005-11-18 12:00:00,13.68,13.71,13.67,13.69,792400.0,9.6316,9.6527,9.6245,9.6386,792400.0
2005-11-18 12:30:00,13.69,13.77,13.69,13.69,1478400.0,9.6386,9.6949,9.6386,9.6386,1478400.0
2005-11-18 13:00:00,13.69,13.75,13.69,13.74,972800.0,9.6386,9.6808,9.6386,9.6738,972800.0
2005-11-18 13:30:00,13.74,13.75,13.72,13.74,455600.0,9.6738,9.6808,9.6597,9.6738,455600.0
2005-11-18 14:00:00,13.74,13.74,13.64,13.68,894400.0,9.6738,9.6738,9.6034,9.6316,894400.0
2005-11-18 14:30:00,13.68,13.68,13.55,13.6,1262000.0,9.6316,9.6316,9.54,9.5752,1262000.0
2005-11-18 15:00:00,13.61,13.69,13.57,13.59,1314800.0,9.5823,9.6386,9.5541,9.5682,1314800.0
2005-11-18 15:30:00,13.59,13.65,13.58,13.61,2060800.0,9.5682,9.6104,9.5612,9.5823,2060800.0
2005-11-21 09:30:00,13.58,13.6,13.45,13.47,2169200.0,9.5612,9.5752,9.4696,9.4837,2169200.0
2005-11-21 10:00:00,13.47,13.55,13.47,13.54,1425200.0,9.4837,9.54,9.4837,9.533,1425200.0
2005-11-21 10:30:00,13.54,13.56,13.51,13.53,1178800.0,9.533,9.5471,9.5119,9.5259,1178800.0
2005-11-21 11:00:00,13.52,13.54,13.5,13.54,741200.0,9.5189,9.533,9.5048,9.533,741200.0
2005-11-21 11:30:00,13.54,13.54,13.5,13.5,808000.0,9.533,9.533,9.5048,9.5048,808000.0
2005-11-21 12:00:00,13.5,13.52,13.49,13.5,942800.0,9.5048,9.5189,9.4978,9.5048,942800.0
2005-11-21 12:30:00,13.5,13.52,13.5,13.52,600000.0,9.5048,9.5189,9.5048,9.5189,600000.0
2005-11-21 13:00:00,13.52,13.53,13.5,13.52,1105600.0,9.5189,9.5259,9.5048,9.5189,1105600.0
2005-11-21 13:30:00,13.52,13.59,13.5,13.57,821600.0,9.5189,9.5682,9.5048,9.5541,821600.0
2005-11-21 14:00:00,13.58,13.58,13.54,13.55,604800.0,9.5612,9.5612,9.533,9.54,604800.0
2005-11-21 14:30:00,13.55,13.55,13.47,13.5,561600.0,9.54,9.54,9.4837,9.5048,561600.0
2005-11-21 15:00:00,13.5,13.56,13.5,13.55,645200.0,9.5048,9.5471,9.5048,9.54,645200.0
2005-11-21 15:30:00,13.55,13.59,13.52,13.55,2659200.0,9.54,9.5682,9.5189,9.54,2659200.0
2005-11-22 09:30:00,13.52,13.64,13.46,13.6,2110800.0,9.5189,9.6034,9.4767,9.5752,2110800.0
2005-11-22 10:00:00,13.6,13.61,13.51,13.58,764400.0,9.5752,9.5823,9.5119,9.5612,764400.0
2005-11-22 10:30:00,13.57,13.59,13.52,13.54,706000.0,9.5541,9.5682,9.5189,9.533,706000.0
2005-11-22 11:00:00,13.54,13.58,13.52,13.56,402800.0,9.533,9.5612,9.5189,9.5471,402800.0
2005-11-22 11:30:00,13.55,13.57,13.52,13.54,628800.0,9.54,9.5541,9.5189,9.533,628800.0
2005-11-22 12:00:00,13.54,13.55,13.48,13.5,592400.0,9.533,9.54,9.4907,9.5048,592400.0
2005-11-22 12:30:00,13.5,13.55,13.5,13.53,419600.0,9.5048,9.54,9.5048,9.5259,419600.0
2005-11-22 13:00:00,13.53,13.55,13.51,13.53,533600.0,9.5259,9.54,9.5119,9.5259,533600.0
2005-11-22 13:30:00,13.53,13.55,13.48,13.54,847600.0,9.5259,9.54,9.4907,9.533,847600.0
2005-11-22 14:00:00,13.54,13.59,13.52,13.56,1296000.0,9.533,9.5682,9.5189,9.5471,1296000.0
2005-11-22 14:30:00,13.56,13.57,13.55,13.56,1140800.0,9.5471,9.5541,9.54,9.5471,1140800.0
2005-11-22 15:00:00,13.56,13.57,13.49,13.53,1148400.0,9.5471,9.5541,9.4978,9.5259,1148400.0
2005-11-22 15:30:00,13.52,13.55,13.5,13.51,946800.0,9.5189,9.54,9.5048,9.5119,946800.0
2005-11-23 09:30:00,13.57,13.58,13.31,13.33,1414400.0,9.5541,9.5612,9.3711,9.3851,1414400.0
2005-11-23 10:00:00,13.33,13.38,13.33,13.35,665600.0,9.3851,9.4203,9.3851,9.3992,665600.0
2005-11-23 10:30:00,13.35,13.44,13.34,13.42,2015200.0,9.3992,9.4626,9.3922,9.4485,2015200.0
2005-11-23 11:00:00,13.42,13.43,13.39,13.43,838800.0,9.4485,9.4555,9.4274,9.4555,838800.0
2005-11-23 11:30:00,13.43,13.47,13.42,13.43,828000.0,9.4555,9.4837,9.4485,9.4555,828000.0
2005-11-23 12:00:00,13.43,13.46,13.43,13.43,419600.0,9.4555,9.4767,9.4555,9.4555,419600.0
2005-11-23 12:30:00,13.44,13.44,13.42,13.44,498400.0,9.4626,9.4626,9.4485,9.4626,498400.0
2005-11-23 13:00:00,13.44,13.44,13.4,13.41,406400.0,9.4626,9.4626,9.4344,9.4415,406400.0
2005-11-23 13:30:00,13.41,13.42,13.4,13.41,232800.0,9.4415,9.4485,9.4344,9.4415,232800.0
2005-11-23 14:00:00,13.41,13.45,13.41,13.44,530400.0,9.4415,9.4696,9.4415,9.4626,530400.0
2005-11-23 14:30:00,13.44,13.47,13.4,13.42,475600.0,9.4626,9.4837,9.4344,9.4485,475600.0
2005-11-23 15:00:00,13.42,13.43,13.39,13.42,507600.0,9.4485,9.4555,9.4274,9.4485,507600.0
2005-11-23 15:30:00,13.42,13.46,13.42,13.46,1411600.0,9.4485,9.4767,9.4485,9.4767,1411600.0
2005-11-25 09:30:00,13.49,13.49,13.36,13.39,646800.0,9.4978,9.4978,9.4063,9.4274,646800.0
2005-11-25 10:00:00,13.39,13.4,13.33,13.34,403200.0,9.4274,9.4344,9.3851,9.3922,403200.0
2005-11-25 10:30:00,13.33,13.38,13.31,13.31,538800.0,9.3851,9.4203,9.3711,9.3711,538800.0
2005-11-25 11:00:00,13.31,13.33,13.29,13.3,376800.0,9.3711,9.3851,9.357,9.364,376800.0
2005-11-25 11:30:00,13.3,13.34,13.3,13.32,312800.0,9.364,9.3922,9.364,9.3781,312800.0
2005-11-25 12:00:00,13.32,13.33,13.28,13.31,430800.0,9.3781,9.3851,9.3499,9.3711,430800.0
2005-11-25 12:30:00,13.31,13.36,13.31,13.31,662400.0,9.3711,9.4063,9.3711,9.3711,662400.0
2005-11-25 13:00:00,13.35,13.56,13.31,13.33,230400.0,9.3992,9.5471,9.3711,9.3851,230400.0
2005-11-25 13:30:00,13.36,13.36,13.35,13.35,1200.0,9.4063,9.4063,9.3992,9.3992,1200.0
2005-11-25 14:00:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:30:00,13.36,13.36,13.35,13.35,7600.0,9.4063,9.4063,9.3992,9.3992,7600.0
2005-11-25 15:00:00,13.35,13.35,13.26,13.26,2000.0,9.3992,9.3992,9.3359,9.3359,2000.0
2005-11-28 09:30:00,13.47,13.55,13.19,13.22,1765600.0,9.4837,9.54,9.2866,9.3077,1765600.0
2005-11-28 10:00:00,13.22,13.22,13.02,13.04,1177200.0,9.3077,9.3077,9.1669,9.181,1177200.0
2005-11-28 10:30:00,13.03,13.12,12.98,13.02,1332800.0,9.1739,9.2373,9.1387,9.1669,1332800.0
2005-11-28 11:00:00,13.02,13.04,12.97,12.99,848800.0,9.1669,9.181,9.1317,9.1458,848800.0
2005-11-28 11:30:00,12.99,13.13,12.99,13.1,2202800.0,9.1458,9.2443,9.1458,9.2232,2202800.0
2005-11-28 12:00:00,13.1,13.13,13.08,13.1,620800.0,9.2232,9.2443,9.2091,9.2232,620800.0
2005-11-28 12:30:00,13.1,13.13,13.08,13.1,841600.0,9.2232,9.2443,9.2091,9.2232,841600.0
2005-11-28 13:00:00,13.1,13.11,13.01,13.07,823200.0,9.2232,9.2302,9.1598,9.2021,823200.0
2005-11-28 13:30:00,13.08,13.09,13.06,13.08,358800.0,9.2091,9.2162,9.195,9.2091,358800.0
2005-11-28 14:00:00,13.09,13.1,13.08,13.09,532800.0,9.2162,9.2232,9.2091,9.2162,532800.0
2005-11-28 14:30:00,13.09,13.13,13.09,13.11,615600.0,9.2162,9.2443,9.2162,9.2302,615600.0
2005-11-28 15:00:00,13.11,13.13,13.01,13.05,714000.0,9.2302,9.2443,9.1598,9.188,714000.0
2005-11-28 15:30:00,13.05,13.08,13.03,13.03,1147200.0,9.188,9.2091,9.1739,9.1739,1147200.0
2005-11-29 09:30:00,13.15,13.17,13.06,13.15,1159600.0,9.2584,9.2725,9.195,9.2584,1159600.0
2005-11-29 10:00:00,13.14,13.21,13.1,13.14,1150000.0,9.2514,9.3006,9.2232,9.2514,1150000.0
2005-11-29 10:30:00,13.14,13.15,13.08,13.13,1106400.0,9.2514,9.2584,9.2091,9.2443,1106400.0
2005-11-29 11:00:00,13.13,13.15,13.1,13.11,1744800.0,9.2443,9.2584,9.2232,9.2302,1744800.0
2005-11-29 11:30:00,13.12,13.13,13.08,13.08,401200.0,9.2373,9.2443,9.2091,9.2091,401200.0
2005-11-29 12:00:00,13.08,13.11,13.04,13.09,667600.0,9.2091,9.2302,9.181,9.2162,667600.0
2005-11-29 12:30:00,13.1,13.13,13.05,13.11,690400.0,9.2232,9.2443,9.188,9.2302,690400.0
2005-11-29 13:00:00,13.11,13.13,13.06,13.06,394800.0,9.2302,9.2443,9.195,9.195,394800.0
2005-11-29 13:30:00,13.06,13.11,13.01,13.05,593600.0,9.195,9.2302,9.1598,9.188,593600.0
2005-11-29 14:00:00,13.05,13.06,13.0,13.0,268800.0,9.188,9.195,9.1528,9.1528,268800.0
2005-11-29 14:30:00,13.0,13.04,12.99,12.99,653600.0,9.1528,9.181,9.1458,9.1458,653600.0
2005-11-29 15:00:00,12.99,12.99,12.93,12.95,771200.0,9.1458,9.1458,9.1035,9.1176,771200.0
2005-11-29 15:30:00,12.95,12.97,12.9,12.91,1529600.0,9.1176,9.1317,9.0824,9.0894,1529600.0
2005-11-30 09:30:00,12.87,12.95,12.81,12.88,2227600.0,9.0613,9.1176,9.019,9.0683,2227600.0
2005-11-30 10:00:00,12.88,12.89,12.81,12.85,735200.0,9.0683,9.0753,9.019,9.0472,735200.0
2005-11-30 10:30:00,12.85,12.89,12.8,12.88,718000.0,9.0472,9.0753,9.012,9.0683,718000.0
2005-11-30 11:00:00,12.89,12.9,12.81,12.86,698800.0,9.0753,9.0824,9.019,9.0542,698800.0
2005-11-30 11:30:00,12.87,12.88,12.8,12.82,853200.0,9.0613,9.0683,9.012,9.0261,853200.0
2005-11-30 12:00:00,12.83,12.89,12.82,12.88,1459200.0,9.0331,9.0753,9.0261,9.0683,1459200.0
2005-11-30 12:30:00,12.88,12.97,12.86,12.97,810400.0,9.0683,9.1317,9.0542,9.1317,810400.0
2005-11-30 13:00:00,12.97,12.97,12.88,12.92,724000.0,9.1317,9.1317,9.0683,9.0965,724000.0
2005-11-30 13:30:00,12.92,12.94,12.82,12.83,1099200.0,9.0965,9.1106,9.0261,9.0331,1099200.0
2005-11-30 14:00:00,12.83,12.87,12.81,12.82,706800.0,9.0331,9.0613,9.019,9.0261,706800.0
2005-11-30 14:30:00,12.82,12.83,12.76,12.81,1242800.0,9.0261,9.0331,8.9838,9.019,1242800.0
2005-11-30 15:00:00,12.81,12.83,12.79,12.8,1364000.0,9.019,9.0331,9.0049,9.012,1364000.0
2005-11-30 15:30:00,12.8,12.8,12.68,12.68,3270400.0,9.012,9.012,8.9275,8.9275,3270400.0
2005-12-01 09:30:00,12.79,12.88,12.68,12.76,1898000.0,9.0049,9.0683,8.9275,8.9838,1898000.0
2005-12-01 10:00:00,12.77,12.94,12.74,12.91,1972000.0,8.9909,9.1106,8.9697,9.0894,1972000.0
2005-12-01 10:30:00,12.92,13.06,12.9,13.06,1457600.0,9.0965,9.195,9.0824,9.195,1457600.0
2005-12-01 11:00:00,13.06,13.1,13.0,13.05,2116800.0,9.195,9.2232,9.1528,9.188,2116800.0
2005-12-01 11:30:00,13.05,13.17,13.05,13.16,1262800.0,9.188,9.2725,9.188,9.2654,1262800.0
2005-12-01 12:00:00,13.17,13.19,13.14,13.15,1350400.0,9.2725,9.2866,9.2514,9.2584,1350400.0
2005-12-01 12:30:00,13.15,13.3,13.15,13.28,1460000.0,9.2584,9.364,9.2584,9.3499,1460000.0
2005-12-01 13:00:00,13.29,13.35,13.28,13.32,868400.0,9.357,9.3992,9.3499,9.3781,868400.0
2005-12-01 13:30:00,13.32,13.33,13.25,13.28,551600.0,9.3781,9.3851,9.3288,9.3499,551600.0
2005-12-01 14:00:00,13.29,13.31,13.26,13.28,934400.0,9.357,9.3711,9.3359,9.3499,934400.0
2005-12-01 14:30:00,13.28,13.3,13.25,13.25,933600.0,9.3499,9.364,9.3288,9.3288,933600.0
2005-12-01 15:00:00,13.25,13.29,13.24,13.25,1326400.0,9.3288,9.357,9.3218,9.3288,1326400.0
2005-12-01 15:30:00,13.25,13.29,13.21,13.25,1858400.0,9.3288,9.357,9.3006,9.3288,1858400.0
2005-12-02 09:30:00,13.22,13.4,13.18,13.26,2272400.0,9.3077,9.4344,9.2795,9.3359,2272400.0
2005-12-02 10:00:00,13.25,13.36,13.24,13.36,1298800.0,9.3288,9.4063,9.3218,9.4063,1298800.0
2005-12-02 10:30:00,13.35,13.39,13.29,13.29,1071600.0,9.3992,9.4274,9.357,9.357,1071600.0
2005-12-02 11:00:00,13.29,13.3,13.26,13.27,1162800.0,9.357,9.364,9.3359,9.3429,1162800.0
2005-12-02 11:30:00,13.27,13.3,13.26,13.27,967600.0,9.3429,9.364,9.3359,9.3429,967600.0
2005-12-02 12:00:00,13.27,13.29,13.26,13.27,675200.0,9.3429,9.357,9.3359,9.3429,675200.0
2005-12-02 12:30:00,13.27,13.29,13.25,13.26,1084000.0,9.3429,9.357,9.3288,9.3359,1084000.0
2005-12-02 13:00:00,13.26,13.31,13.24,13.31,440000.0,9.3359,9.3711,9.3218,9.3711,440000.0
2005-12-02 13:30:00,13.31,13.31,13.3,13.31,284800.0,9.3711,9.3711,9.364,9.3711,284800.0
2005-12-02 14:00:00,13.31,13.35,13.3,13.35,585600.0,9.3711,9.3992,9.364,9.3992,585600.0
2005-12-02 14:30:00,13.34,13.34,13.3,13.31,361200.0,9.3922,9.3922,9.364,9.3711,361200.0
2005-12-02 15:00:00,13.31,13.38,13.31,13.37,596800.0,9.3711,9.4203,9.3711,9.4133,596800.0
2005-12-02 15:30:00,13.37,13.41,13.36,13.38,1199600.0,9.4133,9.4415,9.4063,9.4203,1199600.0
2005-12-05 09:30:00,13.46,13.62,13.46,13.59,2802400.0,9.4767,9.5893,9.4767,9.5682,2802400.0
2005-12-05 10:00:00,13.59,13.61,13.5,13.52,1515200.0,9.5682,9.5823,9.5048,9.5189,1515200.0
2005-12-05 10:30:00,13.52,13.59,13.5,13.54,1698400.0,9.5189,9.5682,9.5048,9.533,1698400.0
2005-12-05 11:00:00,13.54,13.63,13.51,13.54,1244800.0,9.533,9.5964,9.5119,9.533,1244800.0
2005-12-05 11:30:00,13.54,13.57,13.53,13.56,677600.0,9.533,9.5541,9.5259,9.5471,677600.0
2005-12-05 12:00:00,13.56,13.56,13.47,13.52,522000.0,9.5471,9.5471,9.4837,9.5189,522000.0
2005-12-05 12:30:00,13.52,13.57,13.52,13.57,556400.0,9.5189,9.5541,9.5189,9.5541,556400.0
2005-12-05 13:00:00,13.57,13.59,13.56,13.58,457600.0,9.5541,9.5682,9.5471,9.5612,457600.0
2005-12-05 13:30:00,13.59,13.63,13.58,13.62,678000.0,9.5682,9.5964,9.5612,9.5893,678000.0
2005-12-05 14:00:00,13.62,13.66,13.52,13.56,990800.0,9.5893,9.6175,9.5189,9.5471,990800.0
2005-12-05 14:30:00,13.56,13.58,13.51,13.58,851600.0,9.5471,9.5612,9.5119,9.5612,851600.0
2005-12-05 15:00:00,13.58,13.58,13.52,13.52,953600.0,9.5612,9.5612,9.5189,9.5189,953600.0
2005-12-05 15:30:00,13.52,13.62,13.52,13.6,1820400.0,9.5189,9.5893,9.5189,9.5752,1820400.0
2005-12-06 09:30:00,13.62,13.75,13.47,13.49,2117600.0,9.5893,9.6808,9.4837,9.4978,2117600.0
2005-12-06 10:00:00,13.49,13.57,13.39,13.54,1299200.0,9.4978,9.5541,9.4274,9.533,1299200.0
2005-12-06 10:30:00,13.55,13.56,13.49,13.52,679600.0,9.54,9.5471,9.4978,9.5189,679600.0
2005-12-06 11:00:00,13.52,13.52,13.45,13.51,585600.0,9.5189,9.5189,9.4696,9.5119,585600.0
2005-12-06 11:30:00,13.51,13.56,13.51,13.55,372800.0,9.5119,9.5471,9.5119,9.54,372800.0
2005-12-06 12:00:00,13.54,13.65,13.52,13.64,548000.0,9.533,9.6104,9.5189,9.6034,548000.0
2005-12-06 12:30:00,13.64,13.66,13.6,13.62,440400.0,9.6034,9.6175,9.5752,9.5893,440400.0
2005-12-06 13:00:00,13.62,13.62,13.53,13.53,417600.0,9.5893,9.5893,9.5259,9.5259,417600.0
2005-12-06 13:30:00,13.53,13.55,13.52,13.52,368400.0,9.5259,9.54,9.5189,9.5189,368400.0
2005-12-06 14:00:00,13.53,13.53,13.47,13.51,412000.0,9.5259,9.5259,9.4837,9.5119,412000.0
2005-12-06 14:30:00,13.51,13.55,13.48,13.5,555600.0,9.5119,9.54,9.4907,9.5048,555600.0
2005-12-06 15:00:00,13.49,13.5,13.43,13.44,1004000.0,9.4978,9.5048,9.4555,9.4626,1004000.0
2005-12-06 15:30:00,13.45,13.48,13.33,13.33,1447600.0,9.4696,9.4907,9.3851,9.3851,1447600.0
2005-12-07 09:30:00,13.33,13.44,13.18,13.23,1598400.0,9.3851,9.4626,9.2795,9.3147,1598400.0
2005-12-07 10:00:00,13.23,13.24,13.15,13.19,1100400.0,9.3147,9.3218,9.2584,9.2866,1100400.0
2005-12-07 10:30:00,13.19,13.2,13.02,13.06,1612800.0,9.2866,9.2936,9.1669,9.195,1612800.0
2005-12-07 11:00:00,13.06,13.11,13.05,13.08,839600.0,9.195,9.2302,9.188,9.2091,839600.0
2005-12-07 11:30:00,13.09,13.1,13.06,13.07,721600.0,9.2162,9.2232,9.195,9.2021,721600.0
2005-12-07 12:00:00,13.08,13.1,13.06,13.08,382400.0,9.2091,9.2232,9.195,9.2091,382400.0
2005-12-07 12:30:00,13.08,13.09,13.07,13.08,480400.0,9.2091,9.2162,9.2021,9.2091,480400.0
2005-12-07 13:00:00,13.07,13.1,13.03,13.05,428800.0,9.2021,9.2232,9.1739,9.188,428800.0
2005-12-07 13:30:00,13.05,13.08,13.0,13.01,561600.0,9.188,9.2091,9.1528,9.1598,561600.0
2005-12-07 14:00:00,13.01,13.05,12.94,13.0,1218000.0,9.1598,9.188,9.1106,9.1528,1218000.0
2005-12-07 14:30:00,13.0,13.03,12.93,13.0,897200.0,9.1528,9.1739,9.1035,9.1528,897200.0
2005-12-07 15:00:00,13.0,13.07,12.99,13.05,924400.0,9.1528,9.2021,9.1458,9.188,924400.0
2005-12-07 15:30:00,13.05,13.13,13.04,13.12,1546800.0,9.188,9.2443,9.181,9.2373,1546800.0
2005-12-08 09:30:00,13.17,13.24,12.94,12.98,1461200.0,9.2725,9.3218,9.1106,9.1387,1461200.0
2005-12-08 10:00:00,12.98,13.04,12.94,12.99,761600.0,9.1387,9.181,9.1106,9.1458,761600.0
2005-12-08 10:30:00,12.99,13.03,12.97,13.02,893200.0,9.1458,9.1739,9.1317,9.1669,893200.0
2005-12-08 11:00:00,13.02,13.13,13.01,13.11,1426000.0,9.1669,9.2443,9.1598,9.2302,1426000.0
2005-12-08 11:30:00,13.1,13.17,13.1,13.16,576000.0,9.2232,9.2725,9.2232,9.2654,576000.0
2005-12-08 12:00:00,13.16,13.18,13.1,13.1,382000.0,9.2654,9.2795,9.2232,9.2232,382000.0
2005-12-08 12:30:00,13.1,13.14,13.04,13.05,549600.0,9.2232,9.2514,9.181,9.188,549600.0
2005-12-08 13:00:00,13.05,13.05,12.97,13.02,768400.0,9.188,9.188,9.1317,9.1669,768400.0
2005-12-08 13:30:00,13.02,13.11,13.02,13.1,672400.0,9.1669,9.2302,9.1669,9.2232,672400.0
2005-12-08 14:00:00,13.09,13.09,13.02,13.04,572800.0,9.2162,9.2162,9.1669,9.181,572800.0
2005-12-08 14:30:00,13.04,13.04,12.97,13.02,638000.0,9.181,9.181,9.1317,9.1669,638000.0
2005-12-08 15:00:00,13.02,13.1,13.01,13.09,775200.0,9.1669,9.2232,9.1598,9.2162,775200.0
2005-12-08 15:30:00,13.09,13.2,13.08,13.15,1445600.0,9.2162,9.2936,9.2091,9.2584,1445600.0
2005-12-09 09:30:00,13.19,13.29,13.09,13.13,1142000.0,9.2866,9.357,9.2162,9.2443,1142000.0
2005-12-09 10:00:00,13.14,13.19,13.09,13.11,588400.0,9.2514,9.2866,9.2162,9.2302,588400.0
2005-12-09 10:30:00,13.11,13.11,12.97,13.01,882000.0,9.2302,9.2302,9.1317,9.1598,882000.0
2005-12-09 11:00:00,13.01,13.08,12.99,13.02,486400.0,9.1598,9.2091,9.1458,9.1669,486400.0
2005-12-09 11:30:00,13.03,13.07,13.02,13.04,573200.0,9.1739,9.2021,9.1669,9.181,573200.0
2005-12-09 12:00:00,13.04,13.08,13.03,13.05,374800.0,9.181,9.2091,9.1739,9.188,374800.0
2005-12-09 12:30:00,13.05,13.08,13.04,13.07,495200.0,9.188,9.2091,9.181,9.2021,495200.0
2005-12-09 13:00:00,13.07,13.09,13.05,13.06,199600.0,9.2021,9.2162,9.188,9.195,199600.0
2005-12-09 13:30:00,13.06,13.08,13.03,13.03,334400.0,9.195,9.2091,9.1739,9.1739,334400.0
2005-12-09 14:00:00,13.03,13.06,13.03,13.05,291600.0,9.1739,9.195,9.1739,9.188,291600.0
2005-12-09 14:30:00,13.05,13.05,12.99,12.99,374800.0,9.188,9.188,9.1458,9.1458,374800.0
2005-12-09 15:00:00,12.99,13.01,12.97,13.01,477600.0,9.1458,9.1598,9.1317,9.1598,477600.0
2005-12-09 15:30:00,13.01,13.02,12.98,13.0,1259600.0,9.1598,9.1669,9.1387,9.1528,1259600.0
2005-12-12 09:30:00,13.0,13.13,13.0,13.05,974400.0,9.1528,9.2443,9.1528,9.188,974400.0
2005-12-12 10:00:00,13.05,13.06,13.0,13.01,692000.0,9.188,9.195,9.1528,9.1598,692000.0
2005-12-12 10:30:00,13.01,13.02,12.98,13.0,684000.0,9.1598,9.1669,9.1387,9.1528,684000.0
2005-12-12 11:00:00,13.0,13.06,12.98,13.04,651600.0,9.1528,9.195,9.1387,9.181,651600.0
2005-12-12 11:30:00,13.04,13.13,13.04,13.11,643200.0,9.181,9.2443,9.181,9.2302,643200.0
2005-12-12 12:00:00,13.11,13.11,12.96,12.97,712400.0,9.2302,9.2302,9.1246,9.1317,712400.0
2005-12-12 12:30:00,12.97,12.97,12.83,12.88,849200.0,9.1317,9.1317,9.0331,9.0683,849200.0
2005-12-12 13:00:00,12.88,13.0,12.77,12.81,1729600.0,9.0683,9.1528,8.9909,9.019,1729600.0
2005-12-12 13:30:00,12.81,12.84,12.79,12.83,1203200.0,9.019,9.0401,9.0049,9.0331,1203200.0
2005-12-12 14:00:00,12.84,12.88,12.82,12.88,244000.0,9.0401,9.0683,9.0261,9.0683,244000.0
2005-12-12 14:30:00,12.89,12.92,12.85,12.88,571200.0,9.0753,9.0965,9.0472,9.0683,571200.0
2005-12-12 15:00:00,12.88,12.95,12.86,12.95,583200.0,9.0683,9.1176,9.0542,9.1176,583200.0
2005-12-12 15:30:00,12.95,12.96,12.88,12.94,945200.0,9.1176,9.1246,9.0683,9.1106,945200.0
2005-12-13 09:30:00,13.0,13.29,13.0,13.29,2592000.0,9.1528,9.357,9.1528,9.357,2592000.0
2005-12-13 10:00:00,13.29,13.34,13.23,13.29,1855600.0,9.357,9.3922,9.3147,9.357,1855600.0
2005-12-13 10:30:00,13.29,13.44,13.28,13.34,1860000.0,9.357,9.4626,9.3499,9.3922,1860000.0
2005-12-13 11:00:00,13.34,13.38,13.34,13.37,1228800.0,9.3922,9.4203,9.3922,9.4133,1228800.0
2005-12-13 11:30:00,13.37,13.38,13.35,13.37,984000.0,9.4133,9.4203,9.3992,9.4133,984000.0
2005-12-13 12:00:00,13.37,13.38,13.36,13.37,1043200.0,9.4133,9.4203,9.4063,9.4133,1043200.0
2005-12-13 12:30:00,13.37,13.42,13.37,13.42,1556400.0,9.4133,9.4485,9.4133,9.4485,1556400.0
2005-12-13 13:00:00,13.42,13.46,13.39,13.4,1585200.0,9.4485,9.4767,9.4274,9.4344,1585200.0
2005-12-13 13:30:00,13.4,13.4,13.33,13.34,1197600.0,9.4344,9.4344,9.3851,9.3922,1197600.0
2005-12-13 14:00:00,13.34,13.49,13.32,13.46,2360800.0,9.3922,9.4978,9.3781,9.4767,2360800.0
2005-12-13 14:30:00,13.46,13.52,13.43,13.5,2496000.0,9.4767,9.5189,9.4555,9.5048,2496000.0
2005-12-13 15:00:00,13.5,13.55,13.45,13.49,2502000.0,9.5048,9.54,9.4696,9.4978,2502000.0
2005-12-13 15:30:00,13.49,13.56,13.47,13.49,3962400.0,9.4978,9.5471,9.4837,9.4978,3962400.0
2005-12-14 09:30:00,13.5,13.53,13.15,13.22,2596000.0,9.5048,9.5259,9.2584,9.3077,2596000.0
2005-12-14 10:00:00,13.22,13.3,13.19,13.29,2281200.0,9.3077,9.364,9.2866,9.357,2281200.0
2005-12-14 10:30:00,13.29,13.33,13.25,13.31,1438400.0,9.357,9.3851,9.3288,9.3711,1438400.0
2005-12-14 11:00:00,13.31,13.32,13.23,13.29,1915200.0,9.3711,9.3781,9.3147,9.357,1915200.0
2005-12-14 11:30:00,13.29,13.29,13.22,13.24,1101600.0,9.357,9.357,9.3077,9.3218,1101600.0
2005-12-14 12:00:00,13.24,13.25,13.19,13.21,637200.0,9.3218,9.3288,9.2866,9.3006,637200.0
2005-12-14 12:30:00,13.21,13.22,13.11,13.21,590400.0,9.3006,9.3077,9.2302,9.3006,590400.0
2005-12-14 13:00:00,13.21,13.24,13.14,13.22,616400.0,9.3006,9.3218,9.2514,9.3077,616400.0
2005-12-14 13:30:00,13.22,13.26,13.21,13.23,781200.0,9.3077,9.3359,9.3006,9.3147,781200.0
2005-12-14 14:00:00,13.23,13.24,13.2,13.21,296800.0,9.3147,9.3218,9.2936,9.3006,296800.0
2005-12-14 14:30:00,13.21,13.22,13.1,13.12,721600.0,9.3006,9.3077,9.2232,9.2373,721600.0
2005-12-14 15:00:00,13.13,13.13,13.04,13.07,1303200.0,9.2443,9.2443,9.181,9.2021,1303200.0
2005-12-14 15:30:00,13.07,13.1,12.98,13.02,2212400.0,9.2021,9.2232,9.1387,9.1669,2212400.0
2005-12-15 09:30:00,13.28,13.31,12.98,13.11,2007200.0,9.3499,9.3711,9.1387,9.2302,2007200.0
2005-12-15 10:00:00,13.11,13.11,12.9,12.97,1460800.0,9.2302,9.2302,9.0824,9.1317,1460800.0
2005-12-15 10:30:00,12.97,13.02,12.91,12.97,1221600.0,9.1317,9.1669,9.0894,9.1317,1221600.0
2005-12-15 11:00:00,12.96,13.08,12.95,13.03,1227600.0,9.1246,9.2091,9.1176,9.1739,1227600.0
2005-12-15 11:30:00,13.03,13.05,12.99,13.02,734800.0,9.1739,9.188,9.1458,9.1669,734800.0
2005-12-15 12:00:00,13.02,13.04,12.99,13.03,458000.0,9.1669,9.181,9.1458,9.1739,458000.0
2005-12-15 12:30:00,13.03,13.12,13.01,13.1,528800.0,9.1739,9.2373,9.1598,9.2232,528800.0
2005-12-15 13:00:00,13.1,13.1,13.08,13.09,458800.0,9.2232,9.2232,9.2091,9.2162,458800.0
2005-12-15 13:30:00,13.09,13.11,13.08,13.1,986000.0,9.2162,9.2302,9.2091,9.2232,986000.0
2005-12-15 14:00:00,13.1,13.11,13.09,13.1,538800.0,9.2232,9.2302,9.2162,9.2232,538800.0
2005-12-15 14:30:00,13.1,13.12,12.99,13.04,943200.0,9.2232,9.2373,9.1458,9.181,943200.0
2005-12-15 15:00:00,13.04,13.08,13.01,13.07,691600.0,9.181,9.2091,9.1598,9.2021,691600.0
2005-12-15 15:30:00,13.07,13.15,13.07,13.15,1442800.0,9.2021,9.2584,9.2021,9.2584,1442800.0
2005-12-16 09:30:00,13.18,13.19,12.91,13.01,13706000.0,9.2795,9.2866,9.0894,9.1598,13706000.0
2005-12-16 10:00:00,13.01,13.03,12.97,12.98,462800.0,9.1598,9.1739,9.1317,9.1387,462800.0
2005-12-16 10:30:00,12.99,13.02,12.97,12.99,454800.0,9.1458,9.1669,9.1317,9.1458,454800.0
2005-12-16 11:00:00,12.99,13.02,12.95,13.0,764400.0,9.1458,9.1669,9.1176,9.1528,764400.0
2005-12-16 11:30:00,13.0,13.0,12.9,12.93,440000.0,9.1528,9.1528,9.0824,9.1035,440000.0
2005-12-16 12:00:00,12.94,13.0,12.89,12.9,793600.0,9.1106,9.1528,9.0753,9.0824,793600.0
2005-12-16 12:30:00,12.9,12.97,12.83,12.85,757200.0,9.0824,9.1317,9.0331,9.0472,757200.0
2005-12-16 13:00:00,12.85,12.88,12.83,12.85,502800.0,9.0472,9.0683,9.0331,9.0472,502800.0
2005-12-16 13:30:00,12.85,12.86,12.75,12.83,1024400.0,9.0472,9.0542,8.9768,9.0331,1024400.0
2005-12-16 14:00:00,12.83,12.91,12.82,12.86,602800.0,9.0331,9.0894,9.0261,9.0542,602800.0
2005-12-16 14:30:00,12.86,12.87,12.79,12.79,657200.0,9.0542,9.0613,9.0049,9.0049,657200.0
2005-12-16 15:00:00,12.79,12.8,12.72,12.78,1327200.0,9.0049,9.012,8.9557,8.9979,1327200.0
2005-12-16 15:30:00,12.78,12.8,12.64,12.65,3096800.0,8.9979,9.012,8.8993,8.9064,3096800.0
2005-12-19 09:30:00,12.82,12.93,12.53,12.66,3030000.0,9.0261,9.1035,8.8219,8.9134,3030000.0
2005-12-19 10:00:00,12.65,12.68,12.6,12.65,1044800.0,8.9064,8.9275,8.8712,8.9064,1044800.0
2005-12-19 10:30:00,12.65,12.72,12.6,12.69,803600.0,8.9064,8.9557,8.8712,8.9345,803600.0
2005-12-19 11:00:00,12.69,12.75,12.68,12.75,649200.0,8.9345,8.9768,8.9275,8.9768,649200.0
2005-12-19 11:30:00,12.74,12.81,12.74,12.81,609600.0,8.9697,9.019,8.9697,9.019,609600.0
2005-12-19 12:00:00,12.81,12.83,12.77,12.79,345200.0,9.019,9.0331,8.9909,9.0049,345200.0
2005-12-19 12:30:00,12.78,12.81,12.78,12.81,338400.0,8.9979,9.019,8.9979,9.019,338400.0
2005-12-19 13:00:00,12.81,12.81,12.66,12.75,952400.0,9.019,9.019,8.9134,8.9768,952400.0
2005-12-19 13:30:00,12.75,12.78,12.68,12.72,624000.0,8.9768,8.9979,8.9275,8.9557,624000.0
2005-12-19 14:00:00,12.72,12.73,12.65,12.66,804000.0,8.9557,8.9627,8.9064,8.9134,804000.0
2005-12-19 14:30:00,12.66,12.72,12.65,12.72,495600.0,8.9134,8.9557,8.9064,8.9557,495600.0
2005-12-19 15:00:00,12.72,12.73,12.63,12.7,912000.0,8.9557,8.9627,8.8923,8.9416,912000.0
2005-12-19 15:30:00,12.7,12.73,12.63,12.63,2185200.0,8.9416,8.9627,8.8923,8.8923,2185200.0
2005-12-20 09:30:00,12.68,12.83,12.62,12.81,2076400.0,8.9275,9.0331,8.8853,9.019,2076400.0
2005-12-20 10:00:00,12.8,12.82,12.69,12.77,1271600.0,9.012,9.0261,8.9345,8.9909,1271600.0
2005-12-20 10:30:00,12.76,12.87,12.73,12.85,957600.0,8.9838,9.0613,8.9627,9.0472,957600.0
2005-12-20 11:00:00,12.86,12.89,12.79,12.81,1192000.0,9.0542,9.0753,9.0049,9.019,1192000.0
2005-12-20 11:30:00,12.81,12.86,12.76,12.77,532800.0,9.019,9.0542,8.9838,8.9909,532800.0
2005-12-20 12:00:00,12.77,12.85,12.77,12.83,345200.0,8.9909,9.0472,8.9909,9.0331,345200.0
2005-12-20 12:30:00,12.83,12.9,12.83,12.9,374800.0,9.0331,9.0824,9.0331,9.0824,374800.0
2005-12-20 13:00:00,12.89,12.91,12.87,12.9,277200.0,9.0753,9.0894,9.0613,9.0824,277200.0
2005-12-20 13:30:00,12.89,12.91,12.88,12.89,395200.0,9.0753,9.0894,9.0683,9.0753,395200.0
2005-12-20 14:00:00,12.89,12.92,12.82,12.9,475600.0,9.0753,9.0965,9.0261,9.0824,475600.0
2005-12-20 14:30:00,12.9,12.92,12.82,12.84,559600.0,9.0824,9.0965,9.0261,9.0401,559600.0
2005-12-20 15:00:00,12.84,12.88,12.81,12.85,883200.0,9.0401,9.0683,9.019,9.0472,883200.0
2005-12-20 15:30:00,12.85,12.92,12.84,12.9,1271200.0,9.0472,9.0965,9.0401,9.0824,1271200.0
2005-12-21 09:30:00,12.95,13.1,12.95,13.1,1340000.0,9.1176,9.2232,9.1176,9.2232,1340000.0
2005-12-21 10:00:00,13.1,13.25,13.07,13.24,1074400.0,9.2232,9.3288,9.2021,9.3218,1074400.0
2005-12-21 10:30:00,13.24,13.25,13.12,13.19,815200.0,9.3218,9.3288,9.2373,9.2866,815200.0
2005-12-21 11:00:00,13.2,13.28,13.19,13.24,1043600.0,9.2936,9.3499,9.2866,9.3218,1043600.0
2005-12-21 11:30:00,13.24,13.4,13.22,13.36,1151200.0,9.3218,9.4344,9.3077,9.4063,1151200.0
2005-12-21 12:00:00,13.37,13.41,13.26,13.4,1366400.0,9.4133,9.4415,9.3359,9.4344,1366400.0
2005-12-21 12:30:00,13.4,13.46,13.39,13.45,696000.0,9.4344,9.4767,9.4274,9.4696,696000.0
2005-12-21 13:00:00,13.46,13.49,13.45,13.45,1280000.0,9.4767,9.4978,9.4696,9.4696,1280000.0
2005-12-21 13:30:00,13.45,13.47,13.35,13.42,1813200.0,9.4696,9.4837,9.3992,9.4485,1813200.0
2005-12-21 14:00:00,13.42,13.47,13.39,13.43,740000.0,9.4485,9.4837,9.4274,9.4555,740000.0
2005-12-21 14:30:00,13.43,13.47,13.41,13.44,988000.0,9.4555,9.4837,9.4415,9.4626,988000.0
2005-12-21 15:00:00,13.44,13.53,13.4,13.52,2327200.0,9.4626,9.5259,9.4344,9.5189,2327200.0
2005-12-21 15:30:00,13.52,13.53,13.43,13.52,2366400.0,9.5189,9.5259,9.4555,9.5189,2366400.0
2005-12-22 09:30:00,13.3,13.5,13.28,13.47,2016000.0,9.364,9.5048,9.3499,9.4837,2016000.0
2005-12-22 10:00:00,13.47,13.49,13.42,13.47,778400.0,9.4837,9.4978,9.4485,9.4837,778400.0
2005-12-22 10:30:00,13.47,13.49,13.41,13.48,793600.0,9.4837,9.4978,9.4415,9.4907,793600.0
2005-12-22 11:00:00,13.47,13.56,13.45,13.56,849200.0,9.4837,9.5471,9.4696,9.5471,849200.0
2005-12-22 11:30:00,13.55,13.64,13.51,13.59,1081600.0,9.54,9.6034,9.5119,9.5682,1081600.0
2005-12-22 12:00:00,13.6,13.62,13.54,13.57,892800.0,9.5752,9.5893,9.533,9.5541,892800.0
2005-12-22 12:30:00,13.57,13.6,13.54,13.56,505200.0,9.5541,9.5752,9.533,9.5471,505200.0
2005-12-22 13:00:00,13.56,13.58,13.5,13.56,481200.0,9.5471,9.5612,9.5048,9.5471,481200.0
2005-12-22 13:30:00,13.57,13.6,13.56,13.58,442800.0,9.5541,9.5752,9.5471,9.5612,442800.0
2005-12-22 14:00:00,13.58,13.67,13.56,13.64,787600.0,9.5612,9.6245,9.5471,9.6034,787600.0
2005-12-22 14:30:00,13.64,13.72,13.63,13.71,666400.0,9.6034,9.6597,9.5964,9.6527,666400.0
2005-12-22 15:00:00,13.71,13.75,13.7,13.75,1164800.0,9.6527,9.6808,9.6456,9.6808,1164800.0
2005-12-22 15:30:00,13.75,13.85,13.74,13.85,2509600.0,9.6808,9.7512,9.6738,9.7512,2509600.0
2005-12-23 09:30:00,13.88,13.94,13.83,13.9,1464400.0,9.7724,9.8146,9.7372,9.7864,1464400.0
2005-12-23 10:00:00,13.9,13.93,13.88,13.9,637600.0,9.7864,9.8076,9.7724,9.7864,637600.0
2005-12-23 10:30:00,13.9,13.9,13.69,13.71,1012000.0,9.7864,9.7864,9.6386,9.6527,1012000.0
2005-12-23 11:00:00,13.71,13.73,13.65,13.67,314000.0,9.6527,9.6668,9.6104,9.6245,314000.0
2005-12-23 11:30:00,13.67,13.73,13.67,13.71,466400.0,9.6245,9.6668,9.6245,9.6527,466400.0
2005-12-23 12:00:00,13.71,13.71,13.65,13.65,288800.0,9.6527,9.6527,9.6104,9.6104,288800.0
2005-12-23 12:30:00,13.66,13.7,13.65,13.69,206000.0,9.6175,9.6456,9.6104,9.6386,206000.0
2005-12-23 13:00:00,13.69,13.71,13.67,13.68,181600.0,9.6386,9.6527,9.6245,9.6316,181600.0
2005-12-23 13:30:00,13.68,13.68,13.63,13.64,204000.0,9.6316,9.6316,9.5964,9.6034,204000.0
2005-12-23 14:00:00,13.63,13.65,13.58,13.59,430000.0,9.5964,9.6104,9.5612,9.5682,430000.0
2005-12-23 14:30:00,13.59,13.6,13.54,13.56,501200.0,9.5682,9.5752,9.533,9.5471,501200.0
2005-12-23 15:00:00,13.56,13.62,13.56,13.6,404000.0,9.5471,9.5893,9.5471,9.5752,404000.0
2005-12-23 15:30:00,13.6,13.66,13.6,13.65,569600.0,9.5752,9.6175,9.5752,9.6104,569600.0
2005-12-27 09:30:00,13.75,13.85,13.69,13.79,1346000.0,9.6808,9.7512,9.6386,9.709,1346000.0
2005-12-27 10:00:00,13.8,13.8,13.71,13.72,498400.0,9.716,9.716,9.6527,9.6597,498400.0
2005-12-27 10:30:00,13.72,13.73,13.61,13.63,506000.0,9.6597,9.6668,9.5823,9.5964,506000.0
2005-12-27 11:00:00,13.63,13.65,13.54,13.56,795600.0,9.5964,9.6104,9.533,9.5471,795600.0
2005-12-27 11:30:00,13.57,13.59,13.48,13.54,566800.0,9.5541,9.5682,9.4907,9.533,566800.0
2005-12-27 12:00:00,13.54,13.57,13.49,13.56,345600.0,9.533,9.5541,9.4978,9.5471,345600.0
2005-12-27 12:30:00,13.57,13.59,13.53,13.56,224800.0,9.5541,9.5682,9.5259,9.5471,224800.0
2005-12-27 13:00:00,13.56,13.6,13.51,13.55,346800.0,9.5471,9.5752,9.5119,9.54,346800.0
2005-12-27 13:30:00,13.55,13.56,13.51,13.53,330400.0,9.54,9.5471,9.5119,9.5259,330400.0
2005-12-27 14:00:00,13.52,13.63,13.51,13.63,374400.0,9.5189,9.5964,9.5119,9.5964,374400.0
2005-12-27 14:30:00,13.63,13.65,13.61,13.62,257200.0,9.5964,9.6104,9.5823,9.5893,257200.0
2005-12-27 15:00:00,13.62,13.63,13.6,13.6,382000.0,9.5893,9.5964,9.5752,9.5752,382000.0
2005-12-27 15:30:00,13.6,13.6,13.52,13.54,714000.0,9.5752,9.5752,9.5189,9.533,714000.0
2005-12-28 09:30:00,13.62,13.62,13.44,13.48,1056800.0,9.5893,9.5893,9.4626,9.4907,1056800.0
2005-12-28 10:00:00,13.47,13.49,13.4,13.42,572000.0,9.4837,9.4978,9.4344,9.4485,572000.0
2005-12-28 10:30:00,13.42,13.45,13.27,13.33,1166400.0,9.4485,9.4696,9.3429,9.3851,1166400.0
2005-12-28 11:00:00,13.34,13.35,13.3,13.34,512000.0,9.3922,9.3992,9.364,9.3922,512000.0
2005-12-28 11:30:00,13.34,13.38,13.34,13.35,358800.0,9.3922,9.4203,9.3922,9.3992,358800.0
2005-12-28 12:00:00,13.35,13.35,13.28,13.3,461600.0,9.3992,9.3992,9.3499,9.364,461600.0
2005-12-28 12:30:00,13.3,13.3,13.25,13.29,485200.0,9.364,9.364,9.3288,9.357,485200.0
2005-12-28 13:00:00,13.29,13.34,13.29,13.34,484400.0,9.357,9.3922,9.357,9.3922,484400.0
2005-12-28 13:30:00,13.34,13.35,13.31,13.33,382000.0,9.3922,9.3992,9.3711,9.3851,382000.0
2005-12-28 14:00:00,13.33,13.35,13.29,13.35,387600.0,9.3851,9.3992,9.357,9.3992,387600.0
2005-12-28 14:30:00,13.35,13.35,13.33,13.34,503600.0,9.3992,9.3992,9.3851,9.3922,503600.0
2005-12-28 15:00:00,13.34,13.4,13.33,13.38,328000.0,9.3922,9.4344,9.3851,9.4203,328000.0
2005-12-28 15:30:00,13.39,13.4,13.35,13.35,812800.0,9.4274,9.4344,9.3992,9.3992,812800.0
2005-12-29 09:30:00,13.33,13.39,13.28,13.35,524800.0,9.3851,9.4274,9.3499,9.3992,524800.0
2005-12-29 10:00:00,13.34,13.34,13.23,13.3,366800.0,9.3922,9.3922,9.3147,9.364,366800.0
2005-12-29 10:30:00,13.31,13.36,13.28,13.33,300000.0,9.3711,9.4063,9.3499,9.3851,300000.0
2005-12-29 11:00:00,13.33,13.38,13.32,13.33,335600.0,9.3851,9.4203,9.3781,9.3851,335600.0
2005-12-29 11:30:00,13.34,13.35,13.3,13.35,423200.0,9.3922,9.3992,9.364,9.3992,423200.0
2005-12-29 12:00:00,13.35,13.36,13.25,13.25,370000.0,9.3992,9.4063,9.3288,9.3288,370000.0
2005-12-29 12:30:00,13.25,13.3,13.25,13.3,400000.0,9.3288,9.364,9.3288,9.364,400000.0
2005-12-29 13:00:00,13.29,13.3,13.25,13.28,294800.0,9.357,9.364,9.3288,9.3499,294800.0
2005-12-29 13:30:00,13.28,13.28,13.2,13.26,372800.0,9.3499,9.3499,9.2936,9.3359,372800.0
2005-12-29 14:00:00,13.26,13.27,13.24,13.24,216400.0,9.3359,9.3429,9.3218,9.3218,216400.0
2005-12-29 14:30:00,13.24,13.27,13.2,13.26,376000.0,9.3218,9.3429,9.2936,9.3359,376000.0
2005-12-29 15:00:00,13.26,13.31,13.14,13.18,1055600.0,9.3359,9.3711,9.2514,9.2795,1055600.0
2005-12-29 15:30:00,13.18,13.23,13.16,13.21,954400.0,9.2795,9.3147,9.2654,9.3006,954400.0
2005-12-30 09:30:00,13.13,13.38,13.1,13.17,902800.0,9.2443,9.4203,9.2232,9.2725,902800.0
2005-12-30 10:00:00,13.17,13.19,13.05,13.18,570400.0,9.2725,9.2866,9.188,9.2795,570400.0
2005-12-30 10:30:00,13.18,13.19,13.03,13.06,453600.0,9.2795,9.2866,9.1739,9.195,453600.0
2005-12-30 11:00:00,13.06,13.18,13.05,13.17,473600.0,9.195,9.2795,9.188,9.2725,473600.0
2005-12-30 11:30:00,13.17,13.22,13.14,13.18,358800.0,9.2725,9.3077,9.2514,9.2795,358800.0
2005-12-30 12:00:00,13.18,13.22,13.15,13.21,390000.0,9.2795,9.3077,9.2584,9.3006,390000.0
2005-12-30 12:30:00,13.21,13.22,13.12,13.13,194000.0,9.3006,9.3077,9.2373,9.2443,194000.0
2005-12-30 13:00:00,13.13,13.18,13.13,13.14,184000.0,9.2443,9.2795,9.2443,9.2514,184000.0
2005-12-30 13:30:00,13.14,13.18,13.14,13.15,230800.0,9.2514,9.2795,9.2514,9.2584,230800.0
2005-12-30 14:00:00,13.15,13.17,13.13,13.17,358800.0,9.2584,9.2725,9.2443,9.2725,358800.0
2005-12-30 14:30:00,13.16,13.17,13.13,13.16,260800.0,9.2654,9.2725,9.2443,9.2654,260800.0
2005-12-30 15:00:00,13.16,13.17,13.12,13.14,362400.0,9.2654,9.2725,9.2373,9.2514,362400.0
2005-12-30 15:30:00,13.13,13.19,13.13,13.13,1502000.0,9.2443,9.2866,9.2443,9.2443,1502000.0
2006-01-03 09:30:00,13.25,13.34,13.15,13.23,2224000.0,9.3288,9.3922,9.2584,9.3147,2224000.0
2006-01-03 10:00:00,13.22,13.29,13.15,13.24,979600.0,9.3077,9.357,9.2584,9.3218,979600.0
2006-01-03 10:30:00,13.24,13.26,13.12,13.26,1032400.0,9.3218,9.3359,9.2373,9.3359,1032400.0
2006-01-03 11:00:00,13.26,13.34,13.21,13.22,827600.0,9.3359,9.3922,9.3006,9.3077,827600.0
2006-01-03 11:30:00,13.22,13.35,13.21,13.34,724800.0,9.3077,9.3992,9.3006,9.3922,724800.0
2006-01-03 12:00:00,13.34,13.41,13.32,13.4,700800.0,9.3922,9.4415,9.3781,9.4344,700800.0
2006-01-03 12:30:00,13.4,13.43,13.35,13.39,856000.0,9.4344,9.4555,9.3992,9.4274,856000.0
2006-01-03 13:00:00,13.39,13.46,13.38,13.42,552800.0,9.4274,9.4767,9.4203,9.4485,552800.0
2006-01-03 13:30:00,13.42,13.47,13.4,13.45,503200.0,9.4485,9.4837,9.4344,9.4696,503200.0
2006-01-03 14:00:00,13.45,13.6,13.45,13.58,1647600.0,9.4696,9.5752,9.4696,9.5612,1647600.0
2006-01-03 14:30:00,13.58,13.69,13.57,13.64,1345200.0,9.5612,9.6386,9.5541,9.6034,1345200.0
2006-01-03 15:00:00,13.64,13.81,13.63,13.8,2096800.0,9.6034,9.7231,9.5964,9.716,2096800.0
2006-01-03 15:30:00,13.8,13.83,13.64,13.67,2308000.0,9.716,9.7372,9.6034,9.6245,2308000.0
2006-01-04 09:30:00,13.71,13.8,13.65,13.77,1858000.0,9.6527,9.716,9.6104,9.6949,1858000.0
2006-01-04 10:00:00,13.76,13.99,13.76,13.93,2561600.0,9.6879,9.8498,9.6879,9.8076,2561600.0
2006-01-04 10:30:00,13.93,13.93,13.79,13.82,1386800.0,9.8076,9.8076,9.709,9.7301,1386800.0
2006-01-04 11:00:00,13.82,13.86,13.75,13.85,1219200.0,9.7301,9.7583,9.6808,9.7512,1219200.0
2006-01-04 11:30:00,13.86,13.93,13.84,13.9,950000.0,9.7583,9.8076,9.7442,9.7864,950000.0
2006-01-04 12:00:00,13.9,13.99,13.88,13.95,1477600.0,9.7864,9.8498,9.7724,9.8217,1477600.0
2006-01-04 12:30:00,13.95,13.99,13.93,13.93,645600.0,9.8217,9.8498,9.8076,9.8076,645600.0
2006-01-04 13:00:00,13.94,13.94,13.84,13.87,740000.0,9.8146,9.8146,9.7442,9.7653,740000.0
2006-01-04 13:30:00,13.87,13.9,13.83,13.87,591200.0,9.7653,9.7864,9.7372,9.7653,591200.0
2006-01-04 14:00:00,13.87,13.88,13.81,13.83,939200.0,9.7653,9.7724,9.7231,9.7372,939200.0
2006-01-04 14:30:00,13.83,13.9,13.81,13.83,957200.0,9.7372,9.7864,9.7231,9.7372,957200.0
2006-01-04 15:00:00,13.83,13.85,13.81,13.85,709600.0,9.7372,9.7512,9.7231,9.7512,709600.0
2006-01-04 15:30:00,13.85,13.88,13.81,13.88,1467600.0,9.7512,9.7724,9.7231,9.7724,1467600.0
2006-01-05 09:30:00,14.11,14.22,14.0,14.08,4162000.0,9.9343,10.0117,9.8569,9.9132,4162000.0
2006-01-05 10:00:00,14.08,14.18,14.06,14.11,1600000.0,9.9132,9.9836,9.8991,9.9343,1600000.0
2006-01-05 10:30:00,14.11,14.15,14.1,14.13,1022400.0,9.9343,9.9625,9.9273,9.9484,1022400.0
2006-01-05 11:00:00,14.13,14.13,14.06,14.09,886400.0,9.9484,9.9484,9.8991,9.9202,886400.0
2006-01-05 11:30:00,14.1,14.15,14.09,14.14,752400.0,9.9273,9.9625,9.9202,9.9554,752400.0
2006-01-05 12:00:00,14.14,14.2,14.13,14.18,796000.0,9.9554,9.9977,9.9484,9.9836,796000.0
2006-01-05 12:30:00,14.18,14.25,14.16,14.24,703600.0,9.9836,10.0329,9.9695,10.0258,703600.0
2006-01-05 13:00:00,14.24,14.31,14.23,14.26,1293600.0,10.0258,10.0751,10.0188,10.0399,1293600.0
2006-01-05 13:30:00,14.27,14.27,14.15,14.15,1259200.0,10.047,10.047,9.9625,9.9625,1259200.0
2006-01-05 14:00:00,14.15,14.19,14.13,14.17,778400.0,9.9625,9.9906,9.9484,9.9765,778400.0
2006-01-05 14:30:00,14.16,14.24,14.15,14.19,933200.0,9.9695,10.0258,9.9625,9.9906,933200.0
2006-01-05 15:00:00,14.18,14.19,14.13,14.14,998800.0,9.9836,9.9906,9.9484,9.9554,998800.0
2006-01-05 15:30:00,14.14,14.16,14.12,14.16,1350000.0,9.9554,9.9695,9.9413,9.9695,1350000.0
2006-01-06 09:30:00,14.35,14.41,14.16,14.22,2511600.0,10.1033,10.1455,9.9695,10.0117,2511600.0
2006-01-06 10:00:00,14.22,14.27,14.17,14.26,1144400.0,10.0117,10.047,9.9765,10.0399,1144400.0
2006-01-06 10:30:00,14.26,14.36,14.26,14.34,982800.0,10.0399,10.1103,10.0399,10.0962,982800.0
2006-01-06 11:00:00,14.34,14.35,14.26,14.29,742800.0,10.0962,10.1033,10.0399,10.061,742800.0
2006-01-06 11:30:00,14.29,14.29,14.25,14.26,944400.0,10.061,10.061,10.0329,10.0399,944400.0
2006-01-06 12:00:00,14.26,14.3,14.24,14.27,629600.0,10.0399,10.0681,10.0258,10.047,629600.0
2006-01-06 12:30:00,14.27,14.31,14.26,14.26,615600.0,10.047,10.0751,10.0399,10.0399,615600.0
2006-01-06 13:00:00,14.26,14.28,14.24,14.27,617200.0,10.0399,10.054,10.0258,10.047,617200.0
2006-01-06 13:30:00,14.27,14.35,14.26,14.32,614400.0,10.047,10.1033,10.0399,10.0822,614400.0
2006-01-06 14:00:00,14.33,14.38,14.31,14.33,725200.0,10.0892,10.1244,10.0751,10.0892,725200.0
2006-01-06 14:30:00,14.33,14.33,14.26,14.26,703600.0,10.0892,10.0892,10.0399,10.0399,703600.0
2006-01-06 15:00:00,14.26,14.28,14.21,14.22,902000.0,10.0399,10.054,10.0047,10.0117,902000.0
2006-01-06 15:30:00,14.22,14.26,14.18,14.25,1397600.0,10.0117,10.0399,9.9836,10.0329,1397600.0
2006-01-09 09:30:00,14.73,14.73,14.47,14.51,3299200.0,10.3708,10.3708,10.1878,10.2159,3299200.0
2006-01-09 10:00:00,14.5,14.58,14.39,14.57,1798000.0,10.2089,10.2652,10.1314,10.2582,1798000.0
2006-01-09 10:30:00,14.58,14.59,14.5,14.52,646000.0,10.2652,10.2723,10.2089,10.223,646000.0
2006-01-09 11:00:00,14.52,14.63,14.51,14.62,825200.0,10.223,10.3004,10.2159,10.2934,825200.0
2006-01-09 11:30:00,14.62,14.68,14.58,14.6,982000.0,10.2934,10.3356,10.2652,10.2793,982000.0
2006-01-09 12:00:00,14.6,14.61,14.5,14.52,1070800.0,10.2793,10.2863,10.2089,10.223,1070800.0
2006-01-09 12:30:00,14.52,14.54,14.49,14.51,1338400.0,10.223,10.237,10.2018,10.2159,1338400.0
2006-01-09 13:00:00,14.51,14.51,14.47,14.48,591600.0,10.2159,10.2159,10.1878,10.1948,591600.0
2006-01-09 13:30:00,14.49,14.53,14.47,14.47,865600.0,10.2018,10.23,10.1878,10.1878,865600.0
2006-01-09 14:00:00,14.47,14.53,14.47,14.49,665600.0,10.1878,10.23,10.1878,10.2018,665600.0
2006-01-09 14:30:00,14.49,14.5,14.42,14.47,664800.0,10.2018,10.2089,10.1526,10.1878,664800.0
2006-01-09 15:00:00,14.47,14.5,14.4,14.43,689200.0,10.1878,10.2089,10.1385,10.1596,689200.0
2006-01-09 15:30:00,14.43,14.5,14.41,14.49,1264000.0,10.1596,10.2089,10.1455,10.2018,1264000.0
2006-01-10 09:30:00,14.49,14.51,14.41,14.43,2093600.0,10.2018,10.2159,10.1455,10.1596,2093600.0
2006-01-10 10:00:00,14.43,14.43,14.35,14.35,1480400.0,10.1596,10.1596,10.1033,10.1033,1480400.0
2006-01-10 10:30:00,14.35,14.35,14.18,14.19,2196000.0,10.1033,10.1033,9.9836,9.9906,2196000.0
2006-01-10 11:00:00,14.19,14.22,14.08,14.22,1758800.0,9.9906,10.0117,9.9132,10.0117,1758800.0
2006-01-10 11:30:00,14.22,14.25,14.18,14.19,819600.0,10.0117,10.0329,9.9836,9.9906,819600.0
2006-01-10 12:00:00,14.19,14.27,14.19,14.24,830000.0,9.9906,10.047,9.9906,10.0258,830000.0
2006-01-10 12:30:00,14.24,14.26,14.23,14.25,335600.0,10.0258,10.0399,10.0188,10.0329,335600.0
2006-01-10 13:00:00,14.25,14.27,14.23,14.25,869600.0,10.0329,10.047,10.0188,10.0329,869600.0
2006-01-10 13:30:00,14.24,14.25,14.18,14.19,506000.0,10.0258,10.0329,9.9836,9.9906,506000.0
2006-01-10 14:00:00,14.19,14.25,14.15,14.23,1203600.0,9.9906,10.0329,9.9625,10.0188,1203600.0
2006-01-10 14:30:00,14.23,14.25,14.2,14.23,618400.0,10.0188,10.0329,9.9977,10.0188,618400.0
2006-01-10 15:00:00,14.24,14.26,14.22,14.26,1428400.0,10.0258,10.0399,10.0117,10.0399,1428400.0
2006-01-10 15:30:00,14.26,14.28,14.24,14.27,1227600.0,10.0399,10.054,10.0258,10.047,1227600.0
2006-01-11 09:30:00,14.31,14.34,14.2,14.25,1884000.0,10.0751,10.0962,9.9977,10.0329,1884000.0
2006-01-11 10:00:00,14.25,14.3,14.2,14.24,1455600.0,10.0329,10.0681,9.9977,10.0258,1455600.0
2006-01-11 10:30:00,14.24,14.25,14.2,14.23,437600.0,10.0258,10.0329,9.9977,10.0188,437600.0
2006-01-11 11:00:00,14.23,14.26,14.19,14.25,971600.0,10.0188,10.0399,9.9906,10.0329,971600.0
2006-01-11 11:30:00,14.25,14.31,14.22,14.26,886000.0,10.0329,10.0751,10.0117,10.0399,886000.0
2006-01-11 12:00:00,14.26,14.37,14.25,14.35,668400.0,10.0399,10.1174,10.0329,10.1033,668400.0
2006-01-11 12:30:00,14.34,14.4,14.33,14.35,526000.0,10.0962,10.1385,10.0892,10.1033,526000.0
2006-01-11 13:00:00,14.35,14.35,14.24,14.26,532400.0,10.1033,10.1033,10.0258,10.0399,532400.0
2006-01-11 13:30:00,14.26,14.29,14.19,14.2,476000.0,10.0399,10.061,9.9906,9.9977,476000.0
2006-01-11 14:00:00,14.2,14.26,14.2,14.24,566800.0,9.9977,10.0399,9.9977,10.0258,566800.0
2006-01-11 14:30:00,14.25,14.27,14.22,14.24,540800.0,10.0329,10.047,10.0117,10.0258,540800.0
2006-01-11 15:00:00,14.24,14.26,14.22,14.24,507200.0,10.0258,10.0399,10.0117,10.0258,507200.0
2006-01-11 15:30:00,14.24,14.25,14.21,14.22,1035600.0,10.0258,10.0329,10.0047,10.0117,1035600.0
2006-01-12 09:30:00,14.34,14.47,14.33,14.37,2918000.0,10.0962,10.1878,10.0892,10.1174,2918000.0
2006-01-12 10:00:00,14.38,14.39,14.13,14.19,1571200.0,10.1244,10.1314,9.9484,9.9906,1571200.0
2006-01-12 10:30:00,14.19,14.28,14.15,14.27,1356000.0,9.9906,10.054,9.9625,10.047,1356000.0
2006-01-12 11:00:00,14.27,14.31,14.22,14.25,919600.0,10.047,10.0751,10.0117,10.0329,919600.0
2006-01-12 11:30:00,14.25,14.33,14.23,14.32,689200.0,10.0329,10.0892,10.0188,10.0822,689200.0
2006-01-12 12:00:00,14.32,14.44,14.32,14.4,722400.0,10.0822,10.1666,10.0822,10.1385,722400.0
2006-01-12 12:30:00,14.4,14.48,14.39,14.45,1225600.0,10.1385,10.1948,10.1314,10.1737,1225600.0
2006-01-12 13:00:00,14.45,14.54,14.44,14.49,1051200.0,10.1737,10.237,10.1666,10.2018,1051200.0
2006-01-12 13:30:00,14.49,14.55,14.49,14.51,528800.0,10.2018,10.2441,10.2018,10.2159,528800.0
2006-01-12 14:00:00,14.51,14.51,14.41,14.49,863200.0,10.2159,10.2159,10.1455,10.2018,863200.0
2006-01-12 14:30:00,14.49,14.52,14.47,14.49,809600.0,10.2018,10.223,10.1878,10.2018,809600.0
2006-01-12 15:00:00,14.49,14.53,14.47,14.52,874800.0,10.2018,10.23,10.1878,10.223,874800.0
2006-01-12 15:30:00,14.52,14.62,14.52,14.61,1847600.0,10.223,10.2934,10.223,10.2863,1847600.0
2006-01-13 09:30:00,14.67,14.85,14.64,14.79,2824000.0,10.3286,10.4553,10.3075,10.4131,2824000.0
2006-01-13 10:00:00,14.8,14.85,14.66,14.73,1238800.0,10.4201,10.4553,10.3215,10.3708,1238800.0
2006-01-13 10:30:00,14.73,14.8,14.66,14.77,1277600.0,10.3708,10.4201,10.3215,10.399,1277600.0
2006-01-13 11:00:00,14.77,14.86,14.7,14.85,783200.0,10.399,10.4623,10.3497,10.4553,783200.0
2006-01-13 11:30:00,14.85,14.94,14.81,14.89,1051200.0,10.4553,10.5187,10.4271,10.4835,1051200.0
2006-01-13 12:00:00,14.89,14.92,14.87,14.91,438800.0,10.4835,10.5046,10.4694,10.4976,438800.0
2006-01-13 12:30:00,14.9,14.91,14.84,14.9,615600.0,10.4905,10.4976,10.4483,10.4905,615600.0
2006-01-13 13:00:00,14.9,14.93,14.88,14.92,395600.0,10.4905,10.5116,10.4764,10.5046,395600.0
2006-01-13 13:30:00,14.92,14.92,14.85,14.86,445200.0,10.5046,10.5046,10.4553,10.4623,445200.0
2006-01-13 14:00:00,14.86,14.87,14.76,14.77,626400.0,10.4623,10.4694,10.3919,10.399,626400.0
2006-01-13 14:30:00,14.77,14.84,14.75,14.81,661600.0,10.399,10.4483,10.3849,10.4271,661600.0
2006-01-13 15:00:00,14.81,14.88,14.79,14.87,707600.0,10.4271,10.4764,10.4131,10.4694,707600.0
2006-01-13 15:30:00,14.87,14.87,14.79,14.85,1203200.0,10.4694,10.4694,10.4131,10.4553,1203200.0
2006-01-17 09:30:00,14.68,14.8,14.63,14.71,2348400.0,10.3356,10.4201,10.3004,10.3567,2348400.0
2006-01-17 10:00:00,14.7,14.72,14.6,14.65,1098800.0,10.3497,10.3638,10.2793,10.3145,1098800.0
2006-01-17 10:30:00,14.65,14.72,14.58,14.64,918400.0,10.3145,10.3638,10.2652,10.3075,918400.0
2006-01-17 11:00:00,14.63,14.74,14.61,14.74,654800.0,10.3004,10.3779,10.2863,10.3779,654800.0
2006-01-17 11:30:00,14.74,14.74,14.63,14.67,378000.0,10.3779,10.3779,10.3004,10.3286,378000.0
2006-01-17 12:00:00,14.67,14.69,14.64,14.65,401600.0,10.3286,10.3427,10.3075,10.3145,401600.0
2006-01-17 12:30:00,14.65,14.75,14.65,14.72,544800.0,10.3145,10.3849,10.3145,10.3638,544800.0
2006-01-17 13:00:00,14.73,14.74,14.67,14.72,672800.0,10.3708,10.3779,10.3286,10.3638,672800.0
2006-01-17 13:30:00,14.72,14.79,14.72,14.75,767200.0,10.3638,10.4131,10.3638,10.3849,767200.0
2006-01-17 14:00:00,14.75,14.81,14.73,14.76,627600.0,10.3849,10.4271,10.3708,10.3919,627600.0
2006-01-17 14:30:00,14.76,14.78,14.74,14.77,537600.0,10.3919,10.406,10.3779,10.399,537600.0
2006-01-17 15:00:00,14.77,14.82,14.76,14.78,536000.0,10.399,10.4342,10.3919,10.406,536000.0
2006-01-17 15:30:00,14.78,14.8,14.76,14.78,940000.0,10.406,10.4201,10.3919,10.406,940000.0
2006-01-18 09:30:00,14.71,14.72,14.53,14.55,1879200.0,10.3567,10.3638,10.23,10.2441,1879200.0
2006-01-18 10:00:00,14.55,14.63,14.45,14.58,1688400.0,10.2441,10.3004,10.1737,10.2652,1688400.0
2006-01-18 10:30:00,14.57,14.58,14.43,14.45,917600.0,10.2582,10.2652,10.1596,10.1737,917600.0
2006-01-18 11:00:00,14.45,14.47,14.43,14.43,907200.0,10.1737,10.1878,10.1596,10.1596,907200.0
2006-01-18 11:30:00,14.43,14.49,14.38,14.48,1078800.0,10.1596,10.2018,10.1244,10.1948,1078800.0
2006-01-18 12:00:00,14.49,14.5,14.45,14.46,442000.0,10.2018,10.2089,10.1737,10.1807,442000.0
2006-01-18 12:30:00,14.46,14.53,14.46,14.52,682400.0,10.1807,10.23,10.1807,10.223,682400.0
2006-01-18 13:00:00,14.52,14.56,14.51,14.53,736800.0,10.223,10.2511,10.2159,10.23,736800.0
2006-01-18 13:30:00,14.53,14.57,14.51,14.55,503200.0,10.23,10.2582,10.2159,10.2441,503200.0
2006-01-18 14:00:00,14.55,14.65,14.55,14.64,1019200.0,10.2441,10.3145,10.2441,10.3075,1019200.0
2006-01-18 14:30:00,14.63,14.66,14.57,14.62,722800.0,10.3004,10.3215,10.2582,10.2934,722800.0
2006-01-18 15:00:00,14.62,14.65,14.6,14.62,822000.0,10.2934,10.3145,10.2793,10.2934,822000.0
2006-01-18 15:30:00,14.62,14.67,14.62,14.65,1763200.0,10.2934,10.3286,10.2934,10.3145,1763200.0
2006-01-19 09:30:00,14.68,14.73,14.39,14.44,1922000.0,10.3356,10.3708,10.1314,10.1666,1922000.0
2006-01-19 10:00:00,14.45,14.61,14.39,14.52,814400.0,10.1737,10.2863,10.1314,10.223,814400.0
2006-01-19 10:30:00,14.52,14.54,14.38,14.4,886800.0,10.223,10.237,10.1244,10.1385,886800.0
2006-01-19 11:00:00,14.41,14.55,14.4,14.54,1035600.0,10.1455,10.2441,10.1385,10.237,1035600.0
2006-01-19 11:30:00,14.54,14.59,14.47,14.58,643600.0,10.237,10.2723,10.1878,10.2652,643600.0
2006-01-19 12:00:00,14.58,14.63,14.53,14.63,769600.0,10.2652,10.3004,10.23,10.3004,769600.0
2006-01-19 12:30:00,14.62,14.69,14.61,14.68,496800.0,10.2934,10.3427,10.2863,10.3356,496800.0
2006-01-19 13:00:00,14.68,14.74,14.67,14.68,465600.0,10.3356,10.3779,10.3286,10.3356,465600.0
2006-01-19 13:30:00,14.69,14.76,14.68,14.75,651200.0,10.3427,10.3919,10.3356,10.3849,651200.0
2006-01-19 14:00:00,14.74,14.85,14.74,14.78,974800.0,10.3779,10.4553,10.3779,10.406,974800.0
2006-01-19 14:30:00,14.78,14.83,14.77,14.8,569200.0,10.406,10.4412,10.399,10.4201,569200.0
2006-01-19 15:00:00,14.8,14.81,14.72,14.8,644400.0,10.4201,10.4271,10.3638,10.4201,644400.0
2006-01-19 15:30:00,14.8,14.8,14.74,14.76,938000.0,10.4201,10.4201,10.3779,10.3919,938000.0
2006-01-20 09:30:00,14.77,15.04,14.76,14.96,3978000.0,10.399,10.5891,10.3919,10.5328,3978000.0
2006-01-20 10:00:00,14.96,14.97,14.8,14.87,1276800.0,10.5328,10.5398,10.4201,10.4694,1276800.0
2006-01-20 10:30:00,14.88,14.9,14.75,14.78,1264800.0,10.4764,10.4905,10.3849,10.406,1264800.0
2006-01-20 11:00:00,14.78,14.84,14.69,14.78,1032000.0,10.406,10.4483,10.3427,10.406,1032000.0
2006-01-20 11:30:00,14.78,14.8,14.57,14.61,904800.0,10.406,10.4201,10.2582,10.2863,904800.0
2006-01-20 12:00:00,14.61,14.62,14.52,14.58,1383200.0,10.2863,10.2934,10.223,10.2652,1383200.0
2006-01-20 12:30:00,14.58,14.58,14.31,14.42,1539600.0,10.2652,10.2652,10.0751,10.1526,1539600.0
2006-01-20 13:00:00,14.42,14.48,14.35,14.45,1094400.0,10.1526,10.1948,10.1033,10.1737,1094400.0
2006-01-20 13:30:00,14.45,14.45,14.34,14.38,1093600.0,10.1737,10.1737,10.0962,10.1244,1093600.0
2006-01-20 14:00:00,14.37,14.49,14.31,14.45,808800.0,10.1174,10.2018,10.0751,10.1737,808800.0
2006-01-20 14:30:00,14.45,14.51,14.44,14.47,888400.0,10.1737,10.2159,10.1666,10.1878,888400.0
2006-01-20 15:00:00,14.48,14.6,14.44,14.49,1670000.0,10.1948,10.2793,10.1666,10.2018,1670000.0
2006-01-20 15:30:00,14.5,14.53,14.33,14.37,2066000.0,10.2089,10.23,10.0892,10.1174,2066000.0
2006-01-23 09:30:00,14.31,14.33,14.05,14.06,1990400.0,10.0751,10.0892,9.8921,9.8991,1990400.0
2006-01-23 10:00:00,14.05,14.1,13.93,14.08,2255200.0,9.8921,9.9273,9.8076,9.9132,2255200.0
2006-01-23 10:30:00,14.08,14.16,13.98,14.12,1144000.0,9.9132,9.9695,9.8428,9.9413,1144000.0
2006-01-23 11:00:00,14.12,14.19,14.06,14.19,1045600.0,9.9413,9.9906,9.8991,9.9906,1045600.0
2006-01-23 11:30:00,14.19,14.21,14.12,14.19,920800.0,9.9906,10.0047,9.9413,9.9906,920800.0
2006-01-23 12:00:00,14.19,14.2,14.11,14.16,494400.0,9.9906,9.9977,9.9343,9.9695,494400.0
2006-01-23 12:30:00,14.16,14.19,14.1,14.16,532800.0,9.9695,9.9906,9.9273,9.9695,532800.0
2006-01-23 13:00:00,14.15,14.22,14.11,14.14,642800.0,9.9625,10.0117,9.9343,9.9554,642800.0
2006-01-23 13:30:00,14.14,14.18,14.08,14.12,719600.0,9.9554,9.9836,9.9132,9.9413,719600.0
2006-01-23 14:00:00,14.12,14.15,13.99,14.05,1069600.0,9.9413,9.9625,9.8498,9.8921,1069600.0
2006-01-23 14:30:00,14.04,14.06,13.98,14.05,1038400.0,9.885,9.8991,9.8428,9.8921,1038400.0
2006-01-23 15:00:00,14.05,14.14,14.04,14.12,766800.0,9.8921,9.9554,9.885,9.9413,766800.0
2006-01-23 15:30:00,14.12,14.16,14.05,14.11,1420400.0,9.9413,9.9695,9.8921,9.9343,1420400.0
2006-01-24 09:30:00,14.43,14.49,14.27,14.4,3896800.0,10.1596,10.2018,10.047,10.1385,3896800.0
2006-01-24 10:00:00,14.41,14.44,14.31,14.31,1428800.0,10.1455,10.1666,10.0751,10.0751,1428800.0
2006-01-24 10:30:00,14.31,14.43,14.26,14.4,1464000.0,10.0751,10.1596,10.0399,10.1385,1464000.0
2006-01-24 11:00:00,14.4,14.4,14.2,14.22,1734000.0,10.1385,10.1385,9.9977,10.0117,1734000.0
2006-01-24 11:30:00,14.22,14.31,14.21,14.29,1254000.0,10.0117,10.0751,10.0047,10.061,1254000.0
2006-01-24 12:00:00,14.29,14.35,14.26,14.33,1106800.0,10.061,10.1033,10.0399,10.0892,1106800.0
2006-01-24 12:30:00,14.33,14.4,14.31,14.38,895600.0,10.0892,10.1385,10.0751,10.1244,895600.0
2006-01-24 13:00:00,14.37,14.45,14.37,14.45,799200.0,10.1174,10.1737,10.1174,10.1737,799200.0
2006-01-24 13:30:00,14.44,14.53,14.42,14.53,894000.0,10.1666,10.23,10.1526,10.23,894000.0
2006-01-24 14:00:00,14.52,14.65,14.52,14.61,1205600.0,10.223,10.3145,10.223,10.2863,1205600.0
2006-01-24 14:30:00,14.6,14.68,14.52,14.53,869600.0,10.2793,10.3356,10.223,10.23,869600.0
2006-01-24 15:00:00,14.52,14.57,14.49,14.53,1150000.0,10.223,10.2582,10.2018,10.23,1150000.0
2006-01-24 15:30:00,14.53,14.56,14.47,14.49,1520800.0,10.23,10.2511,10.1878,10.2018,1520800.0
2006-01-25 09:30:00,14.57,14.66,14.5,14.5,1693200.0,10.2582,10.3215,10.2089,10.2089,1693200.0
2006-01-25 10:00:00,14.5,14.52,14.29,14.37,1355600.0,10.2089,10.223,10.061,10.1174,1355600.0
2006-01-25 10:30:00,14.36,14.5,14.26,14.42,1058000.0,10.1103,10.2089,10.0399,10.1526,1058000.0
2006-01-25 11:00:00,14.42,14.5,14.38,14.49,646400.0,10.1526,10.2089,10.1244,10.2018,646400.0
2006-01-25 11:30:00,14.49,14.49,14.37,14.4,930400.0,10.2018,10.2018,10.1174,10.1385,930400.0
2006-01-25 12:00:00,14.4,14.41,14.28,14.3,889600.0,10.1385,10.1455,10.054,10.0681,889600.0
2006-01-25 12:30:00,14.3,14.43,14.3,14.38,430800.0,10.0681,10.1596,10.0681,10.1244,430800.0
2006-01-25 13:00:00,14.38,14.39,14.33,14.36,395600.0,10.1244,10.1314,10.0892,10.1103,395600.0
2006-01-25 13:30:00,14.36,14.37,14.31,14.35,406800.0,10.1103,10.1174,10.0751,10.1033,406800.0
2006-01-25 14:00:00,14.34,14.38,14.3,14.31,426800.0,10.0962,10.1244,10.0681,10.0751,426800.0
2006-01-25 14:30:00,14.31,14.38,14.25,14.27,710000.0,10.0751,10.1244,10.0329,10.047,710000.0
2006-01-25 15:00:00,14.28,14.35,14.27,14.32,924400.0,10.054,10.1033,10.047,10.0822,924400.0
2006-01-25 15:30:00,14.32,14.37,14.28,14.34,1022800.0,10.0822,10.1174,10.054,10.0962,1022800.0
2006-01-26 09:30:00,14.5,14.51,14.36,14.45,1187600.0,10.2089,10.2159,10.1103,10.1737,1187600.0
2006-01-26 10:00:00,14.45,14.53,14.42,14.46,718400.0,10.1737,10.23,10.1526,10.1807,718400.0
2006-01-26 10:30:00,14.46,14.63,14.44,14.59,1086800.0,10.1807,10.3004,10.1666,10.2723,1086800.0
2006-01-26 11:00:00,14.59,14.68,14.58,14.64,1230000.0,10.2723,10.3356,10.2652,10.3075,1230000.0
2006-01-26 11:30:00,14.64,14.74,14.64,14.74,962800.0,10.3075,10.3779,10.3075,10.3779,962800.0
2006-01-26 12:00:00,14.74,14.75,14.58,14.61,843200.0,10.3779,10.3849,10.2652,10.2863,843200.0
2006-01-26 12:30:00,14.61,14.61,14.51,14.53,906400.0,10.2863,10.2863,10.2159,10.23,906400.0
2006-01-26 13:00:00,14.52,14.59,14.52,14.55,576800.0,10.223,10.2723,10.223,10.2441,576800.0
2006-01-26 13:30:00,14.54,14.57,14.47,14.53,594000.0,10.237,10.2582,10.1878,10.23,594000.0
2006-01-26 14:00:00,14.53,14.58,14.51,14.57,602800.0,10.23,10.2652,10.2159,10.2582,602800.0
2006-01-26 14:30:00,14.56,14.66,14.55,14.65,714800.0,10.2511,10.3215,10.2441,10.3145,714800.0
2006-01-26 15:00:00,14.65,14.74,14.63,14.73,833200.0,10.3145,10.3779,10.3004,10.3708,833200.0
2006-01-26 15:30:00,14.73,14.74,14.69,14.73,1401600.0,10.3708,10.3779,10.3427,10.3708,1401600.0
2006-01-27 09:30:00,14.75,14.87,14.51,14.83,1306800.0,10.3849,10.4694,10.2159,10.4412,1306800.0
2006-01-27 10:00:00,14.83,14.99,14.82,14.98,1715600.0,10.4412,10.5539,10.4342,10.5468,1715600.0
2006-01-27 10:30:00,14.98,15.0,14.91,14.92,2208800.0,10.5468,10.5609,10.4976,10.5046,2208800.0
2006-01-27 11:00:00,14.93,14.97,14.81,14.83,1133600.0,10.5116,10.5398,10.4271,10.4412,1133600.0
2006-01-27 11:30:00,14.83,14.84,14.76,14.81,1215600.0,10.4412,10.4483,10.3919,10.4271,1215600.0
2006-01-27 12:00:00,14.81,14.9,14.8,14.88,581200.0,10.4271,10.4905,10.4201,10.4764,581200.0
2006-01-27 12:30:00,14.89,14.96,14.89,14.95,1069200.0,10.4835,10.5328,10.4835,10.5257,1069200.0
2006-01-27 13:00:00,14.95,14.96,14.91,14.92,545600.0,10.5257,10.5328,10.4976,10.5046,545600.0
2006-01-27 13:30:00,14.92,14.95,14.86,14.88,878000.0,10.5046,10.5257,10.4623,10.4764,878000.0
2006-01-27 14:00:00,14.89,14.96,14.89,14.96,652400.0,10.4835,10.5328,10.4835,10.5328,652400.0
2006-01-27 14:30:00,14.96,14.96,14.89,14.94,888800.0,10.5328,10.5328,10.4835,10.5187,888800.0
2006-01-27 15:00:00,14.94,14.96,14.88,14.95,644000.0,10.5187,10.5328,10.4764,10.5257,644000.0
2006-01-27 15:30:00,14.95,14.98,14.93,14.94,1615200.0,10.5257,10.5468,10.5116,10.5187,1615200.0
2006-01-30 09:30:00,15.0,15.01,14.41,14.41,4158800.0,10.5609,10.568,10.1455,10.1455,4158800.0
2006-01-30 10:00:00,14.41,14.6,14.38,14.51,2502400.0,10.1455,10.2793,10.1244,10.2159,2502400.0
2006-01-30 10:30:00,14.51,14.56,14.45,14.5,1247600.0,10.2159,10.2511,10.1737,10.2089,1247600.0
2006-01-30 11:00:00,14.5,14.51,14.43,14.45,1092800.0,10.2089,10.2159,10.1596,10.1737,1092800.0
2006-01-30 11:30:00,14.45,14.5,14.4,14.4,1138000.0,10.1737,10.2089,10.1385,10.1385,1138000.0
2006-01-30 12:00:00,14.4,14.49,14.4,14.48,794000.0,10.1385,10.2018,10.1385,10.1948,794000.0
2006-01-30 12:30:00,14.47,14.56,14.47,14.53,777200.0,10.1878,10.2511,10.1878,10.23,777200.0
2006-01-30 13:00:00,14.53,14.56,14.49,14.49,1173600.0,10.23,10.2511,10.2018,10.2018,1173600.0
2006-01-30 13:30:00,14.49,14.52,14.45,14.46,777600.0,10.2018,10.223,10.1737,10.1807,777600.0
2006-01-30 14:00:00,14.45,14.5,14.39,14.49,1305600.0,10.1737,10.2089,10.1314,10.2018,1305600.0
2006-01-30 14:30:00,14.49,14.52,14.4,14.44,945600.0,10.2018,10.223,10.1385,10.1666,945600.0
2006-01-30 15:00:00,14.44,14.48,14.35,14.42,1882400.0,10.1666,10.1948,10.1033,10.1526,1882400.0
2006-01-30 15:30:00,14.41,14.5,14.38,14.5,3412400.0,10.1455,10.2089,10.1244,10.2089,3412400.0
2006-01-31 09:30:00,14.49,14.69,14.4,14.45,8859600.0,10.2018,10.3427,10.1385,10.1737,8859600.0
2006-01-31 10:00:00,14.45,14.52,14.4,14.46,4092800.0,10.1737,10.223,10.1385,10.1807,4092800.0
2006-01-31 10:30:00,14.46,14.56,14.44,14.56,2259600.0,10.1807,10.2511,10.1666,10.2511,2259600.0
2006-01-31 11:00:00,14.56,14.74,14.55,14.72,2418800.0,10.2511,10.3779,10.2441,10.3638,2418800.0
2006-01-31 11:30:00,14.72,14.8,14.63,14.78,2926000.0,10.3638,10.4201,10.3004,10.406,2926000.0
2006-01-31 12:00:00,14.78,14.79,14.67,14.7,2635600.0,10.406,10.4131,10.3286,10.3497,2635600.0
2006-01-31 12:30:00,14.7,14.79,14.7,14.77,1556400.0,10.3497,10.4131,10.3497,10.399,1556400.0
2006-01-31 13:00:00,14.77,14.78,14.7,14.77,1110400.0,10.399,10.406,10.3497,10.399,1110400.0
2006-01-31 13:30:00,14.77,14.85,14.76,14.84,1414800.0,10.399,10.4553,10.3919,10.4483,1414800.0
2006-01-31 14:00:00,14.84,14.87,14.7,14.79,2160400.0,10.4483,10.4694,10.3497,10.4131,2160400.0
2006-01-31 14:30:00,14.79,14.88,14.75,14.86,1759200.0,10.4131,10.4764,10.3849,10.4623,1759200.0
2006-01-31 15:00:00,14.87,15.28,14.86,15.24,4852000.0,10.4694,10.7581,10.4623,10.7299,4852000.0
2006-01-31 15:30:00,15.24,15.32,15.16,15.2,5858400.0,10.7299,10.7862,10.6736,10.7017,5858400.0
2006-02-01 09:30:00,15.13,15.32,14.89,14.95,4877200.0,10.6524,10.7862,10.4835,10.5257,4877200.0
2006-02-01 10:00:00,14.95,15.37,14.9,15.3,4638800.0,10.5257,10.8214,10.4905,10.7721,4638800.0
2006-02-01 10:30:00,15.3,15.33,15.23,15.29,2347200.0,10.7721,10.7933,10.7229,10.7651,2347200.0
2006-02-01 11:00:00,15.28,15.32,15.14,15.19,1711200.0,10.7581,10.7862,10.6595,10.6947,1711200.0
2006-02-01 11:30:00,15.19,15.24,15.17,15.19,1104000.0,10.6947,10.7299,10.6806,10.6947,1104000.0
2006-02-01 12:00:00,15.18,15.27,15.16,15.26,884400.0,10.6876,10.751,10.6736,10.744,884400.0
2006-02-01 12:30:00,15.27,15.41,15.26,15.4,1318400.0,10.751,10.8496,10.744,10.8425,1318400.0
2006-02-01 13:00:00,15.4,15.4,15.22,15.23,1460000.0,10.8425,10.8425,10.7158,10.7229,1460000.0
2006-02-01 13:30:00,15.22,15.26,15.15,15.24,1861600.0,10.7158,10.744,10.6665,10.7299,1861600.0
2006-02-01 14:00:00,15.24,15.29,15.22,15.25,1737600.0,10.7299,10.7651,10.7158,10.7369,1737600.0
2006-02-01 14:30:00,15.25,15.31,15.23,15.28,1718400.0,10.7369,10.7792,10.7229,10.7581,1718400.0
2006-02-01 15:00:00,15.28,15.33,15.25,15.32,2156000.0,10.7581,10.7933,10.7369,10.7862,2156000.0
2006-02-01 15:30:00,15.32,15.42,15.32,15.34,3134000.0,10.7862,10.8566,10.7862,10.8003,3134000.0
2006-02-02 09:30:00,15.06,15.27,15.01,15.12,2668000.0,10.6032,10.751,10.568,10.6454,2668000.0
2006-02-02 10:00:00,15.12,15.17,15.1,15.12,1602400.0,10.6454,10.6806,10.6313,10.6454,1602400.0
2006-02-02 10:30:00,15.12,15.18,15.08,15.14,1877200.0,10.6454,10.6876,10.6172,10.6595,1877200.0
2006-02-02 11:00:00,15.14,15.14,15.02,15.05,2486000.0,10.6595,10.6595,10.575,10.5961,2486000.0
2006-02-02 11:30:00,15.05,15.08,15.0,15.05,1075200.0,10.5961,10.6172,10.5609,10.5961,1075200.0
2006-02-02 12:00:00,15.05,15.05,15.01,15.01,1644000.0,10.5961,10.5961,10.568,10.568,1644000.0
2006-02-02 12:30:00,15.01,15.06,14.99,15.03,893200.0,10.568,10.6032,10.5539,10.582,893200.0
2006-02-02 13:00:00,15.03,15.07,15.0,15.03,1156000.0,10.582,10.6102,10.5609,10.582,1156000.0
2006-02-02 13:30:00,15.03,15.11,15.0,15.1,644400.0,10.582,10.6384,10.5609,10.6313,644400.0
2006-02-02 14:00:00,15.09,15.15,15.09,15.1,1300000.0,10.6243,10.6665,10.6243,10.6313,1300000.0
2006-02-02 14:30:00,15.11,15.22,15.1,15.13,998000.0,10.6384,10.7158,10.6313,10.6524,998000.0
2006-02-02 15:00:00,15.13,15.25,15.09,15.17,1924400.0,10.6524,10.7369,10.6243,10.6806,1924400.0
2006-02-02 15:30:00,15.17,15.25,15.15,15.18,1637600.0,10.6806,10.7369,10.6665,10.6876,1637600.0
2006-02-03 09:30:00,15.04,15.15,14.97,15.12,1744800.0,10.5891,10.6665,10.5398,10.6454,1744800.0
2006-02-03 10:00:00,15.12,15.24,15.06,15.09,1416400.0,10.6454,10.7299,10.6032,10.6243,1416400.0
2006-02-03 10:30:00,15.09,15.15,15.03,15.09,1184400.0,10.6243,10.6665,10.582,10.6243,1184400.0
2006-02-03 11:00:00,15.1,15.14,15.06,15.13,762800.0,10.6313,10.6595,10.6032,10.6524,762800.0
2006-02-03 11:30:00,15.12,15.19,15.06,15.17,1116400.0,10.6454,10.6947,10.6032,10.6806,1116400.0
2006-02-03 12:00:00,15.17,15.24,15.14,15.2,1434400.0,10.6806,10.7299,10.6595,10.7017,1434400.0
2006-02-03 12:30:00,15.2,15.3,15.19,15.28,1113600.0,10.7017,10.7721,10.6947,10.7581,1113600.0
2006-02-03 13:00:00,15.29,15.36,15.24,15.33,1712400.0,10.7651,10.8144,10.7299,10.7933,1712400.0
2006-02-03 13:30:00,15.34,15.38,15.29,15.37,1226800.0,10.8003,10.8285,10.7651,10.8214,1226800.0
2006-02-03 14:00:00,15.37,15.37,15.28,15.3,1059200.0,10.8214,10.8214,10.7581,10.7721,1059200.0
2006-02-03 14:30:00,15.3,15.36,15.21,15.23,1310000.0,10.7721,10.8144,10.7088,10.7229,1310000.0
2006-02-03 15:00:00,15.23,15.27,15.19,15.22,1036400.0,10.7229,10.751,10.6947,10.7158,1036400.0
2006-02-03 15:30:00,15.22,15.22,15.12,15.17,1882800.0,10.7158,10.7158,10.6454,10.6806,1882800.0
2006-02-06 09:30:00,15.22,15.22,15.06,15.13,2280000.0,10.7158,10.7158,10.6032,10.6524,2280000.0
2006-02-06 10:00:00,15.13,15.18,15.1,15.14,649600.0,10.6524,10.6876,10.6313,10.6595,649600.0
2006-02-06 10:30:00,15.14,15.18,15.06,15.07,1186000.0,10.6595,10.6876,10.6032,10.6102,1186000.0
2006-02-06 11:00:00,15.06,15.18,15.05,15.16,794400.0,10.6032,10.6876,10.5961,10.6736,794400.0
2006-02-06 11:30:00,15.17,15.19,15.1,15.12,900800.0,10.6806,10.6947,10.6313,10.6454,900800.0
2006-02-06 12:00:00,15.12,15.16,15.08,15.09,589200.0,10.6454,10.6736,10.6172,10.6243,589200.0
2006-02-06 12:30:00,15.1,15.14,15.06,15.07,831200.0,10.6313,10.6595,10.6032,10.6102,831200.0
2006-02-06 13:00:00,15.08,15.09,15.04,15.07,561600.0,10.6172,10.6243,10.5891,10.6102,561600.0
2006-02-06 13:30:00,15.08,15.1,15.01,15.02,558000.0,10.6172,10.6313,10.568,10.575,558000.0
2006-02-06 14:00:00,15.02,15.02,14.91,14.93,1528400.0,10.575,10.575,10.4976,10.5116,1528400.0
2006-02-06 14:30:00,14.93,14.96,14.86,14.92,1049200.0,10.5116,10.5328,10.4623,10.5046,1049200.0
2006-02-06 15:00:00,14.92,15.0,14.9,14.98,827200.0,10.5046,10.5609,10.4905,10.5468,827200.0
2006-02-06 15:30:00,14.97,15.05,14.95,15.0,1396400.0,10.5398,10.5961,10.5257,10.5609,1396400.0
2006-02-07 09:30:00,15.05,15.06,14.9,14.92,1376400.0,10.5961,10.6032,10.4905,10.5046,1376400.0
2006-02-07 10:00:00,14.92,15.11,14.91,15.06,1600000.0,10.5046,10.6384,10.4976,10.6032,1600000.0
2006-02-07 10:30:00,15.07,15.12,14.98,14.99,1266400.0,10.6102,10.6454,10.5468,10.5539,1266400.0
2006-02-07 11:00:00,15.0,15.11,14.99,14.99,886000.0,10.5609,10.6384,10.5539,10.5539,886000.0
2006-02-07 11:30:00,14.99,15.1,14.97,15.1,750400.0,10.5539,10.6313,10.5398,10.6313,750400.0
2006-02-07 12:00:00,15.1,15.1,15.02,15.03,493600.0,10.6313,10.6313,10.575,10.582,493600.0
2006-02-07 12:30:00,15.03,15.1,15.02,15.09,422000.0,10.582,10.6313,10.575,10.6243,422000.0
2006-02-07 13:00:00,15.09,15.09,14.97,15.06,507200.0,10.6243,10.6243,10.5398,10.6032,507200.0
2006-02-07 13:30:00,15.06,15.1,15.01,15.09,522000.0,10.6032,10.6313,10.568,10.6243,522000.0
2006-02-07 14:00:00,15.09,15.18,15.09,15.16,803200.0,10.6243,10.6876,10.6243,10.6736,803200.0
2006-02-07 14:30:00,15.16,15.17,15.08,15.14,728800.0,10.6736,10.6806,10.6172,10.6595,728800.0
2006-02-07 15:00:00,15.15,15.17,15.08,15.13,1080000.0,10.6665,10.6806,10.6172,10.6524,1080000.0
2006-02-07 15:30:00,15.13,15.13,15.04,15.1,1597600.0,10.6524,10.6524,10.5891,10.6313,1597600.0
2006-02-08 09:30:00,15.11,15.19,14.82,14.83,2666000.0,10.6384,10.6947,10.4342,10.4412,2666000.0
2006-02-08 10:00:00,14.83,14.99,14.78,14.97,1297600.0,10.4412,10.5539,10.406,10.5398,1297600.0
2006-02-08 10:30:00,14.97,15.04,14.9,14.95,645600.0,10.5398,10.5891,10.4905,10.5257,645600.0
2006-02-08 11:00:00,14.95,15.0,14.93,14.99,470000.0,10.5257,10.5609,10.5116,10.5539,470000.0
2006-02-08 11:30:00,14.99,15.04,14.96,15.0,349200.0,10.5539,10.5891,10.5328,10.5609,349200.0
2006-02-08 12:00:00,15.0,15.06,14.99,15.04,303600.0,10.5609,10.6032,10.5539,10.5891,303600.0
2006-02-08 12:30:00,15.04,15.09,14.97,14.97,372800.0,10.5891,10.6243,10.5398,10.5398,372800.0
2006-02-08 13:00:00,14.97,15.01,14.95,15.0,389600.0,10.5398,10.568,10.5257,10.5609,389600.0
2006-02-08 13:30:00,15.0,15.0,14.94,14.96,336800.0,10.5609,10.5609,10.5187,10.5328,336800.0
2006-02-08 14:00:00,14.96,14.99,14.86,14.88,1010800.0,10.5328,10.5539,10.4623,10.4764,1010800.0
2006-02-08 14:30:00,14.88,14.88,14.75,14.84,2827200.0,10.4764,10.4764,10.3849,10.4483,2827200.0
2006-02-08 15:00:00,14.84,14.88,14.81,14.86,2532800.0,10.4483,10.4764,10.4271,10.4623,2532800.0
2006-02-08 15:30:00,14.86,15.09,14.82,14.84,2085200.0,10.4623,10.6243,10.4342,10.4483,2085200.0
2006-02-09 09:30:00,14.86,14.94,14.78,14.85,2909600.0,10.4623,10.5187,10.406,10.4553,2909600.0
2006-02-09 10:00:00,14.85,14.89,14.83,14.87,2164400.0,10.4553,10.4835,10.4412,10.4694,2164400.0
2006-02-09 10:30:00,14.88,14.89,14.82,14.85,1672400.0,10.4764,10.4835,10.4342,10.4553,1672400.0
2006-02-09 11:00:00,14.85,14.85,14.72,14.75,1733600.0,10.4553,10.4553,10.3638,10.3849,1733600.0
2006-02-09 11:30:00,14.75,14.76,14.66,14.69,2115200.0,10.3849,10.3919,10.3215,10.3427,2115200.0
2006-02-09 12:00:00,14.69,14.71,14.65,14.71,1016400.0,10.3427,10.3567,10.3145,10.3567,1016400.0
2006-02-09 12:30:00,14.71,14.78,14.71,14.72,2282000.0,10.3567,10.406,10.3567,10.3638,2282000.0
2006-02-09 13:00:00,14.72,14.74,14.65,14.67,1760800.0,10.3638,10.3779,10.3145,10.3286,1760800.0
2006-02-09 13:30:00,14.66,14.69,14.56,14.56,1470000.0,10.3215,10.3427,10.2511,10.2511,1470000.0
2006-02-09 14:00:00,14.56,14.56,14.35,14.48,2641200.0,10.2511,10.2511,10.1033,10.1948,2641200.0
2006-02-09 14:30:00,14.47,14.6,14.38,14.54,1930800.0,10.1878,10.2793,10.1244,10.237,1930800.0
2006-02-09 15:00:00,14.54,14.58,14.49,14.55,1506800.0,10.237,10.2652,10.2018,10.2441,1506800.0
2006-02-09 15:30:00,14.54,14.6,14.52,14.58,2913600.0,10.237,10.2793,10.223,10.2652,2913600.0
2006-02-10 09:30:00,14.58,14.61,14.42,14.49,2621600.0,10.2652,10.2863,10.1526,10.2018,2621600.0
2006-02-10 10:00:00,14.49,14.55,14.47,14.54,1586800.0,10.2018,10.2441,10.1878,10.237,1586800.0
2006-02-10 10:30:00,14.54,14.58,14.49,14.54,1716800.0,10.237,10.2652,10.2018,10.237,1716800.0
2006-02-10 11:00:00,14.54,14.74,14.52,14.66,1571200.0,10.237,10.3779,10.223,10.3215,1571200.0
2006-02-10 11:30:00,14.65,14.66,14.59,14.59,1489200.0,10.3145,10.3215,10.2723,10.2723,1489200.0
2006-02-10 12:00:00,14.59,14.67,14.54,14.65,635200.0,10.2723,10.3286,10.237,10.3145,635200.0
2006-02-10 12:30:00,14.66,14.69,14.63,14.65,320400.0,10.3215,10.3427,10.3004,10.3145,320400.0
2006-02-10 13:00:00,14.65,14.71,14.55,14.6,634800.0,10.3145,10.3567,10.2441,10.2793,634800.0
2006-02-10 13:30:00,14.59,14.62,14.54,14.56,434800.0,10.2723,10.2934,10.237,10.2511,434800.0
2006-02-10 14:00:00,14.56,14.65,14.51,14.62,874000.0,10.2511,10.3145,10.2159,10.2934,874000.0
2006-02-10 14:30:00,14.62,14.84,14.62,14.82,1156400.0,10.2934,10.4483,10.2934,10.4342,1156400.0
2006-02-10 15:00:00,14.81,14.83,14.75,14.77,1258000.0,10.4271,10.4412,10.3849,10.399,1258000.0
2006-02-10 15:30:00,14.77,14.82,14.74,14.81,1524000.0,10.399,10.4342,10.3779,10.4271,1524000.0
2006-02-13 09:30:00,14.77,14.8,14.65,14.76,1304000.0,10.399,10.4201,10.3145,10.3919,1304000.0
2006-02-13 10:00:00,14.76,14.82,14.74,14.76,523600.0,10.3919,10.4342,10.3779,10.3919,523600.0
2006-02-13 10:30:00,14.76,14.87,14.74,14.81,523200.0,10.3919,10.4694,10.3779,10.4271,523200.0
2006-02-13 11:00:00,14.82,14.87,14.77,14.83,438000.0,10.4342,10.4694,10.399,10.4412,438000.0
2006-02-13 11:30:00,14.83,14.9,14.81,14.82,1087600.0,10.4412,10.4905,10.4271,10.4342,1087600.0
2006-02-13 12:00:00,14.82,14.83,14.79,14.79,438000.0,10.4342,10.4412,10.4131,10.4131,438000.0
2006-02-13 12:30:00,14.79,14.8,14.75,14.78,384000.0,10.4131,10.4201,10.3849,10.406,384000.0
2006-02-13 13:00:00,14.78,14.83,14.75,14.76,476000.0,10.406,10.4412,10.3849,10.3919,476000.0
2006-02-13 13:30:00,14.76,14.77,14.66,14.66,617600.0,10.3919,10.399,10.3215,10.3215,617600.0
2006-02-13 14:00:00,14.66,14.69,14.64,14.67,860400.0,10.3215,10.3427,10.3075,10.3286,860400.0
2006-02-13 14:30:00,14.66,14.69,14.63,14.63,646000.0,10.3215,10.3427,10.3004,10.3004,646000.0
2006-02-13 15:00:00,14.63,14.83,14.63,14.81,1240000.0,10.3004,10.4412,10.3004,10.4271,1240000.0
2006-02-13 15:30:00,14.81,14.84,14.74,14.8,2317600.0,10.4271,10.4483,10.3779,10.4201,2317600.0
2006-02-14 09:30:00,14.84,14.95,14.77,14.81,1528400.0,10.4483,10.5257,10.399,10.4271,1528400.0
2006-02-14 10:00:00,14.81,14.83,14.75,14.77,924400.0,10.4271,10.4412,10.3849,10.399,924400.0
2006-02-14 10:30:00,14.77,14.83,14.68,14.8,986400.0,10.399,10.4412,10.3356,10.4201,986400.0
2006-02-14 11:00:00,14.79,14.93,14.74,14.89,971600.0,10.4131,10.5116,10.3779,10.4835,971600.0
2006-02-14 11:30:00,14.89,15.0,14.87,14.99,822800.0,10.4835,10.5609,10.4694,10.5539,822800.0
2006-02-14 12:00:00,14.99,15.01,14.94,14.97,1216400.0,10.5539,10.568,10.5187,10.5398,1216400.0
2006-02-14 12:30:00,14.96,14.97,14.89,14.9,548800.0,10.5328,10.5398,10.4835,10.4905,548800.0
2006-02-14 13:00:00,14.9,15.01,14.86,14.98,902000.0,10.4905,10.568,10.4623,10.5468,902000.0
2006-02-14 13:30:00,14.97,15.05,14.97,15.0,824000.0,10.5398,10.5961,10.5398,10.5609,824000.0
2006-02-14 14:00:00,15.0,15.03,14.97,15.03,780800.0,10.5609,10.582,10.5398,10.582,780800.0
2006-02-14 14:30:00,15.03,15.08,15.01,15.04,1450000.0,10.582,10.6172,10.568,10.5891,1450000.0
2006-02-14 15:00:00,15.04,15.1,15.02,15.1,945600.0,10.5891,10.6313,10.575,10.6313,945600.0
2006-02-14 15:30:00,15.1,15.11,15.03,15.05,1596000.0,10.6313,10.6384,10.582,10.5961,1596000.0
2006-02-15 09:30:00,15.1,15.1,14.99,15.06,1138800.0,10.6313,10.6313,10.5539,10.6032,1138800.0
2006-02-15 10:00:00,15.06,15.24,15.03,15.24,1795200.0,10.6032,10.7299,10.582,10.7299,1795200.0
2006-02-15 10:30:00,15.24,15.25,15.15,15.18,1112400.0,10.7299,10.7369,10.6665,10.6876,1112400.0
2006-02-15 11:00:00,15.18,15.19,15.1,15.13,692800.0,10.6876,10.6947,10.6313,10.6524,692800.0
2006-02-15 11:30:00,15.13,15.16,15.07,15.15,598800.0,10.6524,10.6736,10.6102,10.6665,598800.0
2006-02-15 12:00:00,15.15,15.19,15.09,15.12,659600.0,10.6665,10.6947,10.6243,10.6454,659600.0
2006-02-15 12:30:00,15.12,15.13,15.03,15.1,674400.0,10.6454,10.6524,10.582,10.6313,674400.0
2006-02-15 13:00:00,15.1,15.16,15.09,15.13,478800.0,10.6313,10.6736,10.6243,10.6524,478800.0
2006-02-15 13:30:00,15.13,15.2,15.12,15.17,549200.0,10.6524,10.7017,10.6454,10.6806,549200.0
2006-02-15 14:00:00,15.17,15.19,15.13,15.19,534000.0,10.6806,10.6947,10.6524,10.6947,534000.0
2006-02-15 14:30:00,15.19,15.23,15.17,15.22,630000.0,10.6947,10.7229,10.6806,10.7158,630000.0
2006-02-15 15:00:00,15.22,15.22,15.14,15.21,700000.0,10.7158,10.7158,10.6595,10.7088,700000.0
2006-02-15 15:30:00,15.21,15.3,15.2,15.3,1300000.0,10.7088,10.7721,10.7017,10.7721,1300000.0
2006-02-16 09:30:00,15.31,15.47,15.28,15.31,2352000.0,10.7792,10.8918,10.7581,10.7792,2352000.0
2006-02-16 10:00:00,15.32,15.4,15.31,15.35,726400.0,10.7862,10.8425,10.7792,10.8073,726400.0
2006-02-16 10:30:00,15.35,15.38,15.25,15.27,1038400.0,10.8073,10.8285,10.7369,10.751,1038400.0
2006-02-16 11:00:00,15.27,15.35,15.26,15.33,582000.0,10.751,10.8073,10.744,10.7933,582000.0
2006-02-16 11:30:00,15.35,15.4,15.34,15.36,516400.0,10.8073,10.8425,10.8003,10.8144,516400.0
2006-02-16 12:00:00,15.36,15.46,15.36,15.45,847600.0,10.8144,10.8848,10.8144,10.8777,847600.0
2006-02-16 12:30:00,15.45,15.46,15.36,15.42,868800.0,10.8777,10.8848,10.8144,10.8566,868800.0
2006-02-16 13:00:00,15.42,15.44,15.39,15.4,818000.0,10.8566,10.8707,10.8355,10.8425,818000.0
2006-02-16 13:30:00,15.4,15.42,15.26,15.31,1098400.0,10.8425,10.8566,10.744,10.7792,1098400.0
2006-02-16 14:00:00,15.31,15.38,15.27,15.35,936800.0,10.7792,10.8285,10.751,10.8073,936800.0
2006-02-16 14:30:00,15.35,15.43,15.31,15.39,845600.0,10.8073,10.8637,10.7792,10.8355,845600.0
2006-02-16 15:00:00,15.39,15.43,15.38,15.43,912000.0,10.8355,10.8637,10.8285,10.8637,912000.0
2006-02-16 15:30:00,15.42,15.46,15.36,15.38,2067600.0,10.8566,10.8848,10.8144,10.8285,2067600.0
2006-02-17 09:30:00,15.38,15.38,15.25,15.38,3144000.0,10.8285,10.8285,10.7369,10.8285,3144000.0
2006-02-17 10:00:00,15.37,15.44,15.34,15.44,727600.0,10.8214,10.8707,10.8003,10.8707,727600.0
2006-02-17 10:30:00,15.44,15.52,15.41,15.43,1013600.0,10.8707,10.927,10.8496,10.8637,1013600.0
2006-02-17 11:00:00,15.43,15.45,15.35,15.38,738000.0,10.8637,10.8777,10.8073,10.8285,738000.0
2006-02-17 11:30:00,15.38,15.46,15.34,15.46,627600.0,10.8285,10.8848,10.8003,10.8848,627600.0
2006-02-17 12:00:00,15.46,15.51,15.43,15.47,953200.0,10.8848,10.92,10.8637,10.8918,953200.0
2006-02-17 12:30:00,15.47,15.49,15.43,15.47,416800.0,10.8918,10.9059,10.8637,10.8918,416800.0
2006-02-17 13:00:00,15.47,15.49,15.46,15.49,232800.0,10.8918,10.9059,10.8848,10.9059,232800.0
2006-02-17 13:30:00,15.49,15.56,15.48,15.52,537600.0,10.9059,10.9552,10.8989,10.927,537600.0
2006-02-17 14:00:00,15.52,15.52,15.49,15.5,347200.0,10.927,10.927,10.9059,10.9129,347200.0
2006-02-17 14:30:00,15.5,15.5,15.48,15.49,451600.0,10.9129,10.9129,10.8989,10.9059,451600.0
2006-02-17 15:00:00,15.49,15.5,15.33,15.37,952400.0,10.9059,10.9129,10.7933,10.8214,952400.0
2006-02-17 15:30:00,15.37,15.4,15.31,15.37,1300400.0,10.8214,10.8425,10.7792,10.8214,1300400.0
2006-02-21 09:30:00,15.46,15.47,15.28,15.34,2380000.0,10.8848,10.8918,10.7581,10.8003,2380000.0
2006-02-21 10:00:00,15.34,15.37,15.15,15.17,1810800.0,10.8003,10.8214,10.6665,10.6806,1810800.0
2006-02-21 10:30:00,15.17,15.21,15.1,15.13,834000.0,10.6806,10.7088,10.6313,10.6524,834000.0
2006-02-21 11:00:00,15.13,15.2,15.13,15.15,522800.0,10.6524,10.7017,10.6524,10.6665,522800.0
2006-02-21 11:30:00,15.15,15.18,15.07,15.09,1490800.0,10.6665,10.6876,10.6102,10.6243,1490800.0
2006-02-21 12:00:00,15.07,15.1,15.0,15.08,698400.0,10.6102,10.6313,10.5609,10.6172,698400.0
2006-02-21 12:30:00,15.07,15.17,15.03,15.03,559200.0,10.6102,10.6806,10.582,10.582,559200.0
2006-02-21 13:00:00,15.04,15.05,14.93,14.97,950000.0,10.5891,10.5961,10.5116,10.5398,950000.0
2006-02-21 13:30:00,14.97,14.97,14.88,14.88,936800.0,10.5398,10.5398,10.4764,10.4764,936800.0
2006-02-21 14:00:00,14.88,14.99,14.85,14.97,1283200.0,10.4764,10.5539,10.4553,10.5398,1283200.0
2006-02-21 14:30:00,14.97,15.0,14.92,14.97,642400.0,10.5398,10.5609,10.5046,10.5398,642400.0
2006-02-21 15:00:00,14.97,15.01,14.93,14.95,827200.0,10.5398,10.568,10.5116,10.5257,827200.0
2006-02-21 15:30:00,14.95,15.05,14.95,15.0,1868000.0,10.5257,10.5961,10.5257,10.5609,1868000.0
2006-02-22 09:30:00,15.04,15.08,14.98,15.03,1940000.0,10.5891,10.6172,10.5468,10.582,1940000.0
2006-02-22 10:00:00,15.03,15.15,15.02,15.14,1174800.0,10.582,10.6665,10.575,10.6595,1174800.0
2006-02-22 10:30:00,15.13,15.17,15.06,15.15,1142800.0,10.6524,10.6806,10.6032,10.6665,1142800.0
2006-02-22 11:00:00,15.15,15.37,15.1,15.37,1266000.0,10.6665,10.8214,10.6313,10.8214,1266000.0
2006-02-22 11:30:00,15.37,15.47,15.21,15.25,1748800.0,10.8214,10.8918,10.7088,10.7369,1748800.0
2006-02-22 12:00:00,15.24,15.4,15.24,15.31,795200.0,10.7299,10.8425,10.7299,10.7792,795200.0
2006-02-22 12:30:00,15.31,15.35,15.28,15.31,876400.0,10.7792,10.8073,10.7581,10.7792,876400.0
2006-02-22 13:00:00,15.31,15.35,15.28,15.3,824000.0,10.7792,10.8073,10.7581,10.7721,824000.0
2006-02-22 13:30:00,15.3,15.3,15.21,15.24,513600.0,10.7721,10.7721,10.7088,10.7299,513600.0
2006-02-22 14:00:00,15.24,15.33,15.22,15.32,498000.0,10.7299,10.7933,10.7158,10.7862,498000.0
2006-02-22 14:30:00,15.31,15.43,15.31,15.42,854800.0,10.7792,10.8637,10.7792,10.8566,854800.0
2006-02-22 15:00:00,15.42,15.49,15.38,15.47,942400.0,10.8566,10.9059,10.8285,10.8918,942400.0
2006-02-22 15:30:00,15.47,15.52,15.46,15.47,1777600.0,10.8918,10.927,10.8848,10.8918,1777600.0
2006-02-23 09:30:00,15.47,15.57,15.34,15.42,1582000.0,10.8918,10.9622,10.8003,10.8566,1582000.0
2006-02-23 10:00:00,15.42,15.47,15.4,15.44,461600.0,10.8566,10.8918,10.8425,10.8707,461600.0
2006-02-23 10:30:00,15.45,15.53,15.43,15.46,545200.0,10.8777,10.9341,10.8637,10.8848,545200.0
2006-02-23 11:00:00,15.46,15.51,15.43,15.5,779200.0,10.8848,10.92,10.8637,10.9129,779200.0
2006-02-23 11:30:00,15.5,15.51,15.43,15.47,444800.0,10.9129,10.92,10.8637,10.8918,444800.0
2006-02-23 12:00:00,15.47,15.49,15.43,15.48,293200.0,10.8918,10.9059,10.8637,10.8989,293200.0
2006-02-23 12:30:00,15.48,15.54,15.47,15.52,397600.0,10.8989,10.9411,10.8918,10.927,397600.0
2006-02-23 13:00:00,15.52,15.63,15.5,15.62,786800.0,10.927,11.0045,10.9129,10.9974,786800.0
2006-02-23 13:30:00,15.62,15.65,15.53,15.56,797200.0,10.9974,11.0186,10.9341,10.9552,797200.0
2006-02-23 14:00:00,15.57,15.58,15.44,15.5,664400.0,10.9622,10.9693,10.8707,10.9129,664400.0
2006-02-23 14:30:00,15.5,15.6,15.48,15.54,649200.0,10.9129,10.9834,10.8989,10.9411,649200.0
2006-02-23 15:00:00,15.55,15.55,15.48,15.5,600400.0,10.9482,10.9482,10.8989,10.9129,600400.0
2006-02-23 15:30:00,15.49,15.49,15.24,15.32,2236000.0,10.9059,10.9059,10.7299,10.7862,2236000.0
2006-02-24 09:30:00,15.35,15.36,15.05,15.28,1374800.0,10.8073,10.8144,10.5961,10.7581,1374800.0
2006-02-24 10:00:00,15.28,15.38,15.16,15.34,768800.0,10.7581,10.8285,10.6736,10.8003,768800.0
2006-02-24 10:30:00,15.34,15.35,15.24,15.3,465600.0,10.8003,10.8073,10.7299,10.7721,465600.0
2006-02-24 11:00:00,15.3,15.43,15.29,15.43,398000.0,10.7721,10.8637,10.7651,10.8637,398000.0
2006-02-24 11:30:00,15.43,15.46,15.41,15.44,698400.0,10.8637,10.8848,10.8496,10.8707,698400.0
2006-02-24 12:00:00,15.44,15.45,15.39,15.42,474400.0,10.8707,10.8777,10.8355,10.8566,474400.0
2006-02-24 12:30:00,15.42,15.5,15.42,15.44,407200.0,10.8566,10.9129,10.8566,10.8707,407200.0
2006-02-24 13:00:00,15.44,15.46,15.4,15.4,285200.0,10.8707,10.8848,10.8425,10.8425,285200.0
2006-02-24 13:30:00,15.4,15.41,15.28,15.28,638000.0,10.8425,10.8496,10.7581,10.7581,638000.0
2006-02-24 14:00:00,15.28,15.36,15.28,15.34,536800.0,10.7581,10.8144,10.7581,10.8003,536800.0
2006-02-24 14:30:00,15.34,15.44,15.33,15.42,462000.0,10.8003,10.8707,10.7933,10.8566,462000.0
2006-02-24 15:00:00,15.42,15.46,15.37,15.46,424400.0,10.8566,10.8848,10.8214,10.8848,424400.0
2006-02-24 15:30:00,15.46,15.46,15.4,15.44,1163600.0,10.8848,10.8848,10.8425,10.8707,1163600.0
2006-02-27 09:30:00,15.51,15.62,15.46,15.57,1713200.0,10.92,10.9974,10.8848,10.9622,1713200.0
2006-02-27 10:00:00,15.57,15.67,15.55,15.6,1110800.0,10.9622,11.0326,10.9482,10.9834,1110800.0
2006-02-27 10:30:00,15.6,15.69,15.59,15.68,714400.0,10.9834,11.0467,10.9763,11.0397,714400.0
2006-02-27 11:00:00,15.68,15.87,15.68,15.87,1798800.0,11.0397,11.1735,11.0397,11.1735,1798800.0
2006-02-27 11:30:00,15.87,15.92,15.76,15.85,1173200.0,11.1735,11.2087,11.096,11.1594,1173200.0
2006-02-27 12:00:00,15.85,15.93,15.84,15.9,687200.0,11.1594,11.2157,11.1523,11.1946,687200.0
2006-02-27 12:30:00,15.89,15.9,15.87,15.9,659200.0,11.1875,11.1946,11.1735,11.1946,659200.0
2006-02-27 13:00:00,15.9,15.91,15.87,15.88,398000.0,11.1946,11.2016,11.1735,11.1805,398000.0
2006-02-27 13:30:00,15.88,15.92,15.86,15.88,594400.0,11.1805,11.2087,11.1664,11.1805,594400.0
2006-02-27 14:00:00,15.87,15.92,15.79,15.92,971200.0,11.1735,11.2087,11.1171,11.2087,971200.0
2006-02-27 14:30:00,15.92,15.97,15.9,15.95,1255600.0,11.2087,11.2439,11.1946,11.2298,1255600.0
2006-02-27 15:00:00,15.95,15.99,15.95,15.98,952400.0,11.2298,11.2579,11.2298,11.2509,952400.0
2006-02-27 15:30:00,15.98,15.99,15.84,15.92,1800000.0,11.2509,11.2579,11.1523,11.2087,1800000.0
2006-02-28 09:30:00,15.82,15.89,15.7,15.75,1796800.0,11.1382,11.1875,11.0538,11.089,1796800.0
2006-02-28 10:00:00,15.74,15.75,15.66,15.69,823600.0,11.0819,11.089,11.0256,11.0467,823600.0
2006-02-28 10:30:00,15.68,15.7,15.57,15.59,1127200.0,11.0397,11.0538,10.9622,10.9763,1127200.0
2006-02-28 11:00:00,15.58,15.65,15.56,15.6,876800.0,10.9693,11.0186,10.9552,10.9834,876800.0
2006-02-28 11:30:00,15.6,15.62,15.55,15.59,467200.0,10.9834,10.9974,10.9482,10.9763,467200.0
2006-02-28 12:00:00,15.58,15.59,15.51,15.52,420000.0,10.9693,10.9763,10.92,10.927,420000.0
2006-02-28 12:30:00,15.51,15.56,15.47,15.53,548800.0,10.92,10.9552,10.8918,10.9341,548800.0
2006-02-28 13:00:00,15.53,15.55,15.5,15.55,592000.0,10.9341,10.9482,10.9129,10.9482,592000.0
2006-02-28 13:30:00,15.55,15.61,15.53,15.54,971200.0,10.9482,10.9904,10.9341,10.9411,971200.0
2006-02-28 14:00:00,15.53,15.6,15.51,15.55,598000.0,10.9341,10.9834,10.92,10.9482,598000.0
2006-02-28 14:30:00,15.55,15.57,15.51,15.56,529200.0,10.9482,10.9622,10.92,10.9552,529200.0
2006-02-28 15:00:00,15.56,15.6,15.47,15.52,1188800.0,10.9552,10.9834,10.8918,10.927,1188800.0
2006-02-28 15:30:00,15.52,15.63,15.5,15.57,1857200.0,10.927,11.0045,10.9129,10.9622,1857200.0
2006-03-01 09:30:00,15.59,15.62,15.34,15.42,1783200.0,10.9763,10.9974,10.8003,10.8566,1783200.0
2006-03-01 10:00:00,15.42,15.42,15.24,15.3,1670400.0,10.8566,10.8566,10.7299,10.7721,1670400.0
2006-03-01 10:30:00,15.29,15.36,15.24,15.28,1560400.0,10.7651,10.8144,10.7299,10.7581,1560400.0
2006-03-01 11:00:00,15.29,15.31,15.26,15.29,894000.0,10.7651,10.7792,10.744,10.7651,894000.0
2006-03-01 11:30:00,15.29,15.34,15.29,15.32,1416400.0,10.7651,10.8003,10.7651,10.7862,1416400.0
2006-03-01 12:00:00,15.31,15.35,15.28,15.31,882800.0,10.7792,10.8073,10.7581,10.7792,882800.0
2006-03-01 12:30:00,15.31,15.33,15.28,15.33,1133600.0,10.7792,10.7933,10.7581,10.7933,1133600.0
2006-03-01 13:00:00,15.33,15.34,15.3,15.3,919600.0,10.7933,10.8003,10.7721,10.7721,919600.0
2006-03-01 13:30:00,15.3,15.31,15.24,15.27,846400.0,10.7721,10.7792,10.7299,10.751,846400.0
2006-03-01 14:00:00,15.27,15.29,15.22,15.26,883600.0,10.751,10.7651,10.7158,10.744,883600.0
2006-03-01 14:30:00,15.26,15.34,15.25,15.31,1257200.0,10.744,10.8003,10.7369,10.7792,1257200.0
2006-03-01 15:00:00,15.31,15.33,15.29,15.3,737200.0,10.7792,10.7933,10.7651,10.7721,737200.0
2006-03-01 15:30:00,15.31,15.33,15.22,15.26,2136000.0,10.7792,10.7933,10.7158,10.744,2136000.0
2006-03-02 09:30:00,15.26,15.41,15.19,15.22,1318400.0,10.744,10.8496,10.6947,10.7158,1318400.0
2006-03-02 10:00:00,15.22,15.28,15.21,15.24,928000.0,10.7158,10.7581,10.7088,10.7299,928000.0
2006-03-02 10:30:00,15.24,15.31,15.22,15.31,832800.0,10.7299,10.7792,10.7158,10.7792,832800.0
2006-03-02 11:00:00,15.31,15.33,15.25,15.28,790800.0,10.7792,10.7933,10.7369,10.7581,790800.0
2006-03-02 11:30:00,15.28,15.38,15.23,15.26,861600.0,10.7581,10.8285,10.7229,10.744,861600.0
2006-03-02 12:00:00,15.26,15.31,15.24,15.27,506800.0,10.744,10.7792,10.7299,10.751,506800.0
2006-03-02 12:30:00,15.27,15.27,15.18,15.19,667600.0,10.751,10.751,10.6876,10.6947,667600.0
2006-03-02 13:00:00,15.19,15.28,15.18,15.21,332400.0,10.6947,10.7581,10.6876,10.7088,332400.0
2006-03-02 13:30:00,15.2,15.28,15.19,15.24,434000.0,10.7017,10.7581,10.6947,10.7299,434000.0
2006-03-02 14:00:00,15.24,15.25,15.19,15.22,531200.0,10.7299,10.7369,10.6947,10.7158,531200.0
2006-03-02 14:30:00,15.22,15.29,15.22,15.29,549600.0,10.7158,10.7651,10.7158,10.7651,549600.0
2006-03-02 15:00:00,15.28,15.33,15.26,15.32,874000.0,10.7581,10.7933,10.744,10.7862,874000.0
2006-03-02 15:30:00,15.32,15.33,15.3,15.33,960800.0,10.7862,10.7933,10.7721,10.7933,960800.0
2006-03-03 09:30:00,15.2,15.32,15.18,15.24,1437200.0,10.7017,10.7862,10.6876,10.7299,1437200.0
2006-03-03 10:00:00,15.24,15.26,15.17,15.24,785600.0,10.7299,10.744,10.6806,10.7299,785600.0
2006-03-03 10:30:00,15.24,15.25,15.09,15.15,762000.0,10.7299,10.7369,10.6243,10.6665,762000.0
2006-03-03 11:00:00,15.15,15.25,15.12,15.21,1214400.0,10.6665,10.7369,10.6454,10.7088,1214400.0
2006-03-03 11:30:00,15.21,15.26,15.2,15.25,614000.0,10.7088,10.744,10.7017,10.7369,614000.0
2006-03-03 12:00:00,15.25,15.27,15.22,15.25,1233200.0,10.7369,10.751,10.7158,10.7369,1233200.0
2006-03-03 12:30:00,15.24,15.28,15.23,15.27,983600.0,10.7299,10.7581,10.7229,10.751,983600.0
2006-03-03 13:00:00,15.27,15.28,15.25,15.26,409600.0,10.751,10.7581,10.7369,10.744,409600.0
2006-03-03 13:30:00,15.26,15.29,15.26,15.26,472800.0,10.744,10.7651,10.744,10.744,472800.0
2006-03-03 14:00:00,15.26,15.29,15.25,15.26,516800.0,10.744,10.7651,10.7369,10.744,516800.0
2006-03-03 14:30:00,15.26,15.26,15.23,15.24,562400.0,10.744,10.744,10.7229,10.7299,562400.0
2006-03-03 15:00:00,15.24,15.24,15.12,15.14,1045600.0,10.7299,10.7299,10.6454,10.6595,1045600.0
2006-03-03 15:30:00,15.14,15.15,15.03,15.03,1631200.0,10.6595,10.6665,10.582,10.582,1631200.0
2006-03-06 09:30:00,15.05,15.09,14.87,14.96,1550800.0,10.5961,10.6243,10.4694,10.5328,1550800.0
2006-03-06 10:00:00,14.96,15.0,14.85,14.91,1073200.0,10.5328,10.5609,10.4553,10.4976,1073200.0
2006-03-06 10:30:00,14.9,14.92,14.79,14.86,858000.0,10.4905,10.5046,10.4131,10.4623,858000.0
2006-03-06 11:00:00,14.86,14.88,14.82,14.87,634400.0,10.4623,10.4764,10.4342,10.4694,634400.0
2006-03-06 11:30:00,14.87,14.93,14.85,14.88,618800.0,10.4694,10.5116,10.4553,10.4764,618800.0
2006-03-06 12:00:00,14.88,14.92,14.84,14.87,433200.0,10.4764,10.5046,10.4483,10.4694,433200.0
2006-03-06 12:30:00,14.87,14.88,14.81,14.86,442400.0,10.4694,10.4764,10.4271,10.4623,442400.0
2006-03-06 13:00:00,14.86,14.98,14.85,14.93,625200.0,10.4623,10.5468,10.4553,10.5116,625200.0
2006-03-06 13:30:00,14.92,14.94,14.78,14.78,921200.0,10.5046,10.5187,10.406,10.406,921200.0
2006-03-06 14:00:00,14.79,14.87,14.71,14.86,1017200.0,10.4131,10.4694,10.3567,10.4623,1017200.0
2006-03-06 14:30:00,14.86,14.88,14.78,14.84,761200.0,10.4623,10.4764,10.406,10.4483,761200.0
2006-03-06 15:00:00,14.83,14.98,14.82,14.97,690800.0,10.4412,10.5468,10.4342,10.5398,690800.0
2006-03-06 15:30:00,14.97,14.97,14.85,14.88,822800.0,10.5398,10.5398,10.4553,10.4764,822800.0
2006-03-07 09:30:00,14.83,14.85,14.65,14.74,1374400.0,10.4412,10.4553,10.3145,10.3779,1374400.0
2006-03-07 10:00:00,14.72,14.94,14.71,14.91,973600.0,10.3638,10.5187,10.3567,10.4976,973600.0
2006-03-07 10:30:00,14.9,14.94,14.83,14.84,744400.0,10.4905,10.5187,10.4412,10.4483,744400.0
2006-03-07 11:00:00,14.85,14.9,14.84,14.89,610400.0,10.4553,10.4905,10.4483,10.4835,610400.0
2006-03-07 11:30:00,14.89,14.89,14.78,14.84,410800.0,10.4835,10.4835,10.406,10.4483,410800.0
2006-03-07 12:00:00,14.84,14.9,14.83,14.83,363200.0,10.4483,10.4905,10.4412,10.4412,363200.0
2006-03-07 12:30:00,14.83,14.85,14.74,14.76,388800.0,10.4412,10.4553,10.3779,10.3919,388800.0
2006-03-07 13:00:00,14.75,14.8,14.71,14.78,359200.0,10.3849,10.4201,10.3567,10.406,359200.0
2006-03-07 13:30:00,14.79,14.85,14.79,14.8,454400.0,10.4131,10.4553,10.4131,10.4201,454400.0
2006-03-07 14:00:00,14.8,14.8,14.69,14.72,415600.0,10.4201,10.4201,10.3427,10.3638,415600.0
2006-03-07 14:30:00,14.72,14.79,14.67,14.77,534800.0,10.3638,10.4131,10.3286,10.399,534800.0
2006-03-07 15:00:00,14.77,14.83,14.77,14.82,600800.0,10.399,10.4412,10.399,10.4342,600800.0
2006-03-07 15:30:00,14.83,14.87,14.77,14.77,2045600.0,10.4412,10.4694,10.399,10.399,2045600.0
2006-03-08 09:30:00,14.78,14.86,14.6,14.78,1565200.0,10.406,10.4623,10.2793,10.406,1565200.0
2006-03-08 10:00:00,14.78,14.9,14.76,14.89,1008800.0,10.406,10.4905,10.3919,10.4835,1008800.0
2006-03-08 10:30:00,14.9,15.01,14.84,14.99,1242800.0,10.4905,10.568,10.4483,10.5539,1242800.0
2006-03-08 11:00:00,15.0,15.0,14.95,14.96,1036800.0,10.5609,10.5609,10.5257,10.5328,1036800.0
2006-03-08 11:30:00,14.96,15.04,14.91,15.01,702400.0,10.5328,10.5891,10.4976,10.568,702400.0
2006-03-08 12:00:00,15.02,15.13,14.99,15.12,1007200.0,10.575,10.6524,10.5539,10.6454,1007200.0
2006-03-08 12:30:00,15.12,15.23,15.1,15.21,987200.0,10.6454,10.7229,10.6313,10.7088,987200.0
2006-03-08 13:00:00,15.21,15.24,15.12,15.16,854400.0,10.7088,10.7299,10.6454,10.6736,854400.0
2006-03-08 13:30:00,15.16,15.19,15.1,15.14,750400.0,10.6736,10.6947,10.6313,10.6595,750400.0
2006-03-08 14:00:00,15.14,15.23,15.13,15.19,646400.0,10.6595,10.7229,10.6524,10.6947,646400.0
2006-03-08 14:30:00,15.2,15.32,15.19,15.27,1086800.0,10.7017,10.7862,10.6947,10.751,1086800.0
2006-03-08 15:00:00,15.27,15.33,15.26,15.3,851600.0,10.751,10.7933,10.744,10.7721,851600.0
2006-03-08 15:30:00,15.29,15.3,15.19,15.19,1556000.0,10.7651,10.7721,10.6947,10.6947,1556000.0
2006-03-09 09:30:00,15.29,15.38,15.13,15.25,1639200.0,10.7651,10.8285,10.6524,10.7369,1639200.0
2006-03-09 10:00:00,15.26,15.27,15.1,15.22,1219600.0,10.744,10.751,10.6313,10.7158,1219600.0
2006-03-09 10:30:00,15.22,15.26,15.21,15.21,698800.0,10.7158,10.744,10.7088,10.7088,698800.0
2006-03-09 11:00:00,15.21,15.3,15.19,15.27,692000.0,10.7088,10.7721,10.6947,10.751,692000.0
2006-03-09 11:30:00,15.27,15.3,15.27,15.29,524800.0,10.751,10.7721,10.751,10.7651,524800.0
2006-03-09 12:00:00,15.29,15.29,15.2,15.24,705200.0,10.7651,10.7651,10.7017,10.7299,705200.0
2006-03-09 12:30:00,15.23,15.24,15.17,15.2,1206800.0,10.7229,10.7299,10.6806,10.7017,1206800.0
2006-03-09 13:00:00,15.2,15.25,15.17,15.2,707200.0,10.7017,10.7369,10.6806,10.7017,707200.0
2006-03-09 13:30:00,15.2,15.28,15.2,15.21,624400.0,10.7017,10.7581,10.7017,10.7088,624400.0
2006-03-09 14:00:00,15.21,15.28,15.21,15.27,568400.0,10.7088,10.7581,10.7088,10.751,568400.0
2006-03-09 14:30:00,15.27,15.28,15.22,15.22,595600.0,10.751,10.7581,10.7158,10.7158,595600.0
2006-03-09 15:00:00,15.22,15.28,15.2,15.23,814400.0,10.7158,10.7581,10.7017,10.7229,814400.0
2006-03-09 15:30:00,15.23,15.26,15.14,15.14,1551600.0,10.7229,10.744,10.6595,10.6595,1551600.0
2006-03-10 09:30:00,15.13,15.14,14.75,15.08,848400.0,10.6524,10.6595,10.3849,10.6172,848400.0
2006-03-10 10:00:00,15.08,15.22,15.0,15.18,974400.0,10.6172,10.7158,10.5609,10.6876,974400.0
2006-03-10 10:30:00,15.18,15.25,15.16,15.25,826400.0,10.6876,10.7369,10.6736,10.7369,826400.0
2006-03-10 11:00:00,15.25,15.27,15.15,15.19,425200.0,10.7369,10.751,10.6665,10.6947,425200.0
2006-03-10 11:30:00,15.18,15.27,15.18,15.26,459600.0,10.6876,10.751,10.6876,10.744,459600.0
2006-03-10 12:00:00,15.26,15.31,15.25,15.3,493600.0,10.744,10.7792,10.7369,10.7721,493600.0
2006-03-10 12:30:00,15.31,15.38,15.3,15.32,453600.0,10.7792,10.8285,10.7721,10.7862,453600.0
2006-03-10 13:00:00,15.32,15.33,15.27,15.33,302000.0,10.7862,10.7933,10.751,10.7933,302000.0
2006-03-10 13:30:00,15.33,15.35,15.27,15.33,406800.0,10.7933,10.8073,10.751,10.7933,406800.0
2006-03-10 14:00:00,15.33,15.35,15.27,15.28,413200.0,10.7933,10.8073,10.751,10.7581,413200.0
2006-03-10 14:30:00,15.28,15.31,15.13,15.14,512000.0,10.7581,10.7792,10.6524,10.6595,512000.0
2006-03-10 15:00:00,15.15,15.25,15.11,15.24,714400.0,10.6665,10.7369,10.6384,10.7299,714400.0
2006-03-10 15:30:00,15.24,15.31,15.23,15.25,1057200.0,10.7299,10.7792,10.7229,10.7369,1057200.0
2006-03-13 09:30:00,15.38,15.38,15.27,15.37,1151600.0,10.8285,10.8285,10.751,10.8214,1151600.0
2006-03-13 10:00:00,15.36,15.48,15.24,15.24,1028800.0,10.8144,10.8989,10.7299,10.7299,1028800.0
2006-03-13 10:30:00,15.24,15.35,15.24,15.32,581600.0,10.7299,10.8073,10.7299,10.7862,581600.0
2006-03-13 11:00:00,15.32,15.33,15.27,15.28,679600.0,10.7862,10.7933,10.751,10.7581,679600.0
2006-03-13 11:30:00,15.28,15.28,15.25,15.25,437600.0,10.7581,10.7581,10.7369,10.7369,437600.0
2006-03-13 12:00:00,15.25,15.26,15.21,15.24,422000.0,10.7369,10.744,10.7088,10.7299,422000.0
2006-03-13 12:30:00,15.24,15.3,15.22,15.28,266400.0,10.7299,10.7721,10.7158,10.7581,266400.0
2006-03-13 13:00:00,15.28,15.31,15.25,15.31,433600.0,10.7581,10.7792,10.7369,10.7792,433600.0
2006-03-13 13:30:00,15.32,15.34,15.3,15.34,331200.0,10.7862,10.8003,10.7721,10.8003,331200.0
2006-03-13 14:00:00,15.34,15.38,15.33,15.37,588400.0,10.8003,10.8285,10.7933,10.8214,588400.0
2006-03-13 14:30:00,15.37,15.39,15.26,15.26,671200.0,10.8214,10.8355,10.744,10.744,671200.0
2006-03-13 15:00:00,15.27,15.3,15.25,15.3,916000.0,10.751,10.7721,10.7369,10.7721,916000.0
2006-03-13 15:30:00,15.3,15.37,15.3,15.37,982800.0,10.7721,10.8214,10.7721,10.8214,982800.0
2006-03-14 09:30:00,15.35,15.45,15.28,15.43,1672800.0,10.8073,10.8777,10.7581,10.8637,1672800.0
2006-03-14 10:00:00,15.44,15.44,15.31,15.35,1231200.0,10.8707,10.8707,10.7792,10.8073,1231200.0
2006-03-14 10:30:00,15.35,15.36,15.3,15.36,631600.0,10.8073,10.8144,10.7721,10.8144,631600.0
2006-03-14 11:00:00,15.36,15.38,15.31,15.35,784000.0,10.8144,10.8285,10.7792,10.8073,784000.0
2006-03-14 11:30:00,15.35,15.48,15.35,15.48,728400.0,10.8073,10.8989,10.8073,10.8989,728400.0
2006-03-14 12:00:00,15.48,15.49,15.44,15.45,625600.0,10.8989,10.9059,10.8707,10.8777,625600.0
2006-03-14 12:30:00,15.45,15.45,15.42,15.43,370400.0,10.8777,10.8777,10.8566,10.8637,370400.0
2006-03-14 13:00:00,15.43,15.5,15.42,15.48,1555600.0,10.8637,10.9129,10.8566,10.8989,1555600.0
2006-03-14 13:30:00,15.48,15.5,15.46,15.49,823600.0,10.8989,10.9129,10.8848,10.9059,823600.0
2006-03-14 14:00:00,15.49,15.52,15.48,15.51,763600.0,10.9059,10.927,10.8989,10.92,763600.0
2006-03-14 14:30:00,15.51,15.59,15.49,15.59,1029600.0,10.92,10.9763,10.9059,10.9763,1029600.0
2006-03-14 15:00:00,15.59,15.64,15.56,15.64,1386000.0,10.9763,11.0115,10.9552,11.0115,1386000.0
2006-03-14 15:30:00,15.64,15.74,15.63,15.72,1883600.0,11.0115,11.0819,11.0045,11.0678,1883600.0
2006-03-15 09:30:00,15.72,15.75,15.63,15.72,1495200.0,11.0678,11.089,11.0045,11.0678,1495200.0
2006-03-15 10:00:00,15.72,15.74,15.67,15.73,1034400.0,11.0678,11.0819,11.0326,11.0749,1034400.0
2006-03-15 10:30:00,15.73,15.78,15.69,15.72,1897200.0,11.0749,11.1101,11.0467,11.0678,1897200.0
2006-03-15 11:00:00,15.72,15.75,15.7,15.74,479200.0,11.0678,11.089,11.0538,11.0819,479200.0
2006-03-15 11:30:00,15.73,15.74,15.71,15.72,545200.0,11.0749,11.0819,11.0608,11.0678,545200.0
2006-03-15 12:00:00,15.72,15.81,15.69,15.79,621600.0,11.0678,11.1312,11.0467,11.1171,621600.0
2006-03-15 12:30:00,15.79,15.81,15.76,15.78,254000.0,11.1171,11.1312,11.096,11.1101,254000.0
2006-03-15 13:00:00,15.78,15.81,15.78,15.81,323600.0,11.1101,11.1312,11.1101,11.1312,323600.0
2006-03-15 13:30:00,15.81,15.84,15.78,15.83,757200.0,11.1312,11.1523,11.1101,11.1453,757200.0
2006-03-15 14:00:00,15.83,15.84,15.76,15.77,952800.0,11.1453,11.1523,11.096,11.103,952800.0
2006-03-15 14:30:00,15.77,15.86,15.77,15.83,552800.0,11.103,11.1664,11.103,11.1453,552800.0
2006-03-15 15:00:00,15.83,15.93,15.82,15.88,926800.0,11.1453,11.2157,11.1382,11.1805,926800.0
2006-03-15 15:30:00,15.88,15.94,15.85,15.94,1190000.0,11.1805,11.2227,11.1594,11.2227,1190000.0
2006-03-16 09:30:00,16.06,16.17,15.28,16.11,2847200.0,11.3072,11.3847,10.7581,11.3424,2847200.0
2006-03-16 10:00:00,16.1,16.4,16.05,16.1,1831600.0,11.3354,11.5466,11.3002,11.3354,1831600.0
2006-03-16 10:30:00,16.1,16.11,15.91,15.95,1748800.0,11.3354,11.3424,11.2016,11.2298,1748800.0
2006-03-16 11:00:00,15.95,15.99,15.91,15.91,1731600.0,11.2298,11.2579,11.2016,11.2016,1731600.0
2006-03-16 11:30:00,15.92,15.94,15.8,15.85,1263600.0,11.2087,11.2227,11.1242,11.1594,1263600.0
2006-03-16 12:00:00,15.85,15.91,15.81,15.89,806400.0,11.1594,11.2016,11.1312,11.1875,806400.0
2006-03-16 12:30:00,15.89,15.92,15.84,15.89,928000.0,11.1875,11.2087,11.1523,11.1875,928000.0
2006-03-16 13:00:00,15.89,15.9,15.83,15.87,838400.0,11.1875,11.1946,11.1453,11.1735,838400.0
2006-03-16 13:30:00,15.88,15.88,15.77,15.78,1435600.0,11.1805,11.1805,11.103,11.1101,1435600.0
2006-03-16 14:00:00,15.77,15.85,15.77,15.81,2490800.0,11.103,11.1594,11.103,11.1312,2490800.0
2006-03-16 14:30:00,15.82,15.83,15.7,15.71,1237600.0,11.1382,11.1453,11.0538,11.0608,1237600.0
2006-03-16 15:00:00,15.72,15.83,15.72,15.79,1730000.0,11.0678,11.1453,11.0678,11.1171,1730000.0
2006-03-16 15:30:00,15.78,15.81,15.72,15.72,2146800.0,11.1101,11.1312,11.0678,11.0678,2146800.0
2006-03-17 09:30:00,15.67,15.93,15.67,15.88,8981200.0,11.0326,11.2157,11.0326,11.1805,8981200.0
2006-03-17 10:00:00,15.88,15.9,15.81,15.85,966800.0,11.1805,11.1946,11.1312,11.1594,966800.0
2006-03-17 10:30:00,15.85,15.88,15.76,15.8,1302800.0,11.1594,11.1805,11.096,11.1242,1302800.0
2006-03-17 11:00:00,15.81,15.88,15.8,15.81,476400.0,11.1312,11.1805,11.1242,11.1312,476400.0
2006-03-17 11:30:00,15.81,15.86,15.8,15.86,254000.0,11.1312,11.1664,11.1242,11.1664,254000.0
2006-03-17 12:00:00,15.86,15.9,15.86,15.89,328800.0,11.1664,11.1946,11.1664,11.1875,328800.0
2006-03-17 12:30:00,15.89,15.93,15.84,15.86,276400.0,11.1875,11.2157,11.1523,11.1664,276400.0
2006-03-17 13:00:00,15.86,15.88,15.85,15.86,382400.0,11.1664,11.1805,11.1594,11.1664,382400.0
2006-03-17 13:30:00,15.86,15.87,15.78,15.79,734000.0,11.1664,11.1735,11.1101,11.1171,734000.0
2006-03-17 14:00:00,15.78,15.88,15.78,15.87,260400.0,11.1101,11.1805,11.1101,11.1735,260400.0
2006-03-17 14:30:00,15.87,15.9,15.83,15.87,423200.0,11.1735,11.1946,11.1453,11.1735,423200.0
2006-03-17 15:00:00,15.87,15.87,15.78,15.81,472000.0,11.1735,11.1735,11.1101,11.1312,472000.0
2006-03-17 15:30:00,15.81,15.87,15.81,15.86,1034000.0,11.1312,11.1735,11.1312,11.1664,1034000.0
2006-03-20 09:30:00,15.99,16.0,15.84,15.84,2332000.0,11.2579,11.265,11.1523,11.1523,2332000.0
2006-03-20 10:00:00,15.84,15.86,15.75,15.75,915200.0,11.1523,11.1664,11.089,11.089,915200.0
2006-03-20 10:30:00,15.76,15.78,15.52,15.59,1332400.0,11.096,11.1101,10.927,10.9763,1332400.0
2006-03-20 11:00:00,15.59,15.65,15.59,15.61,718800.0,10.9763,11.0186,10.9763,10.9904,718800.0
2006-03-20 11:30:00,15.61,15.63,15.59,15.62,555600.0,10.9904,11.0045,10.9763,10.9974,555600.0
2006-03-20 12:00:00,15.62,15.69,15.62,15.68,362800.0,10.9974,11.0467,10.9974,11.0397,362800.0
2006-03-20 12:30:00,15.67,15.8,15.52,15.8,632800.0,11.0326,11.1242,10.927,11.1242,632800.0
2006-03-20 13:00:00,15.77,15.8,15.71,15.76,668800.0,11.103,11.1242,11.0608,11.096,668800.0
2006-03-20 13:30:00,15.75,15.76,15.69,15.72,495200.0,11.089,11.096,11.0467,11.0678,495200.0
2006-03-20 14:00:00,15.72,15.75,15.67,15.74,299200.0,11.0678,11.089,11.0326,11.0819,299200.0
2006-03-20 14:30:00,15.74,15.74,15.69,15.72,294400.0,11.0819,11.0819,11.0467,11.0678,294400.0
2006-03-20 15:00:00,15.72,15.74,15.71,15.73,484000.0,11.0678,11.0819,11.0608,11.0749,484000.0
2006-03-20 15:30:00,15.73,15.79,15.73,15.76,1151600.0,11.0749,11.1171,11.0749,11.096,1151600.0
2006-03-21 09:30:00,15.63,15.88,15.55,15.76,1882000.0,11.0045,11.1805,10.9482,11.096,1882000.0
2006-03-21 10:00:00,15.76,15.77,15.6,15.74,806000.0,11.096,11.103,10.9834,11.0819,806000.0
2006-03-21 10:30:00,15.74,15.79,15.71,15.75,554400.0,11.0819,11.1171,11.0608,11.089,554400.0
2006-03-21 11:00:00,15.75,15.84,15.72,15.81,534400.0,11.089,11.1523,11.0678,11.1312,534400.0
2006-03-21 11:30:00,15.82,15.99,15.81,15.92,1086000.0,11.1382,11.2579,11.1312,11.2087,1086000.0
2006-03-21 12:00:00,15.92,15.97,15.88,15.96,491600.0,11.2087,11.2439,11.1805,11.2368,491600.0
2006-03-21 12:30:00,15.96,16.01,15.93,15.95,652400.0,11.2368,11.272,11.2157,11.2298,652400.0
2006-03-21 13:00:00,15.94,15.99,15.9,15.98,357600.0,11.2227,11.2579,11.1946,11.2509,357600.0
2006-03-21 13:30:00,15.98,16.01,15.88,15.88,560400.0,11.2509,11.272,11.1805,11.1805,560400.0
2006-03-21 14:00:00,15.88,15.9,15.65,15.67,1128000.0,11.1805,11.1946,11.0186,11.0326,1128000.0
2006-03-21 14:30:00,15.67,15.68,15.56,15.59,1004400.0,11.0326,11.0397,10.9552,10.9763,1004400.0
2006-03-21 15:00:00,15.6,15.6,15.51,15.57,1274400.0,10.9834,10.9834,10.92,10.9622,1274400.0
2006-03-21 15:30:00,15.57,15.63,15.55,15.57,1668400.0,10.9622,11.0045,10.9482,10.9622,1668400.0
2006-03-22 09:30:00,15.5,15.54,15.38,15.45,1738000.0,10.9129,10.9411,10.8285,10.8777,1738000.0
2006-03-22 10:00:00,15.45,15.72,15.43,15.69,1169200.0,10.8777,11.0678,10.8637,11.0467,1169200.0
2006-03-22 10:30:00,15.7,15.7,15.47,15.47,789600.0,11.0538,11.0538,10.8918,10.8918,789600.0
2006-03-22 11:00:00,15.48,15.6,15.48,15.53,672400.0,10.8989,10.9834,10.8989,10.9341,672400.0
2006-03-22 11:30:00,15.52,15.58,15.5,15.53,482400.0,10.927,10.9693,10.9129,10.9341,482400.0
2006-03-22 12:00:00,15.53,15.57,15.52,15.53,586800.0,10.9341,10.9622,10.927,10.9341,586800.0
2006-03-22 12:30:00,15.53,15.55,15.53,15.54,286000.0,10.9341,10.9482,10.9341,10.9411,286000.0
2006-03-22 13:00:00,15.54,15.58,15.54,15.56,586800.0,10.9411,10.9693,10.9411,10.9552,586800.0
2006-03-22 13:30:00,15.57,15.62,15.56,15.59,520800.0,10.9622,10.9974,10.9552,10.9763,520800.0
2006-03-22 14:00:00,15.59,15.62,15.49,15.54,756800.0,10.9763,10.9974,10.9059,10.9411,756800.0
2006-03-22 14:30:00,15.54,15.56,15.49,15.56,760800.0,10.9411,10.9552,10.9059,10.9552,760800.0
2006-03-22 15:00:00,15.56,15.61,15.56,15.58,1090800.0,10.9552,10.9904,10.9552,10.9693,1090800.0
2006-03-22 15:30:00,15.58,15.7,15.58,15.68,1255200.0,10.9693,11.0538,10.9693,11.0397,1255200.0
2006-03-23 09:30:00,15.67,15.69,15.49,15.54,1080400.0,11.0326,11.0467,10.9059,10.9411,1080400.0
2006-03-23 10:00:00,15.55,15.56,15.33,15.46,1317600.0,10.9482,10.9552,10.7933,10.8848,1317600.0
2006-03-23 10:30:00,15.46,15.47,15.35,15.43,582400.0,10.8848,10.8918,10.8073,10.8637,582400.0
2006-03-23 11:00:00,15.44,15.53,15.38,15.51,436000.0,10.8707,10.9341,10.8285,10.92,436000.0
2006-03-23 11:30:00,15.52,15.52,15.45,15.49,451200.0,10.927,10.927,10.8777,10.9059,451200.0
2006-03-23 12:00:00,15.49,15.55,15.48,15.55,364000.0,10.9059,10.9482,10.8989,10.9482,364000.0
2006-03-23 12:30:00,15.55,15.63,15.54,15.63,482000.0,10.9482,11.0045,10.9411,11.0045,482000.0
2006-03-23 13:00:00,15.62,15.63,15.58,15.61,438000.0,10.9974,11.0045,10.9693,10.9904,438000.0
2006-03-23 13:30:00,15.6,15.61,15.51,15.56,342800.0,10.9834,10.9904,10.92,10.9552,342800.0
2006-03-23 14:00:00,15.56,15.56,15.41,15.46,482400.0,10.9552,10.9552,10.8496,10.8848,482400.0
2006-03-23 14:30:00,15.46,15.49,15.45,15.48,497200.0,10.8848,10.9059,10.8777,10.8989,497200.0
2006-03-23 15:00:00,15.48,15.53,15.47,15.51,474400.0,10.8989,10.9341,10.8918,10.92,474400.0
2006-03-23 15:30:00,15.51,15.52,15.48,15.5,842400.0,10.92,10.927,10.8989,10.9129,842400.0
2006-03-24 09:30:00,15.64,15.66,15.44,15.5,837200.0,11.0115,11.0256,10.8707,10.9129,837200.0
2006-03-24 10:00:00,15.49,15.64,15.49,15.61,632000.0,10.9059,11.0115,10.9059,10.9904,632000.0
2006-03-24 10:30:00,15.61,15.68,15.58,15.67,503600.0,10.9904,11.0397,10.9693,11.0326,503600.0
2006-03-24 11:00:00,15.67,15.7,15.63,15.69,515600.0,11.0326,11.0538,11.0045,11.0467,515600.0
2006-03-24 11:30:00,15.68,15.7,15.62,15.68,394400.0,11.0397,11.0538,10.9974,11.0397,394400.0
2006-03-24 12:00:00,15.68,15.7,15.64,15.67,233200.0,11.0397,11.0538,11.0115,11.0326,233200.0
2006-03-24 12:30:00,15.65,15.66,15.61,15.65,226800.0,11.0186,11.0256,10.9904,11.0186,226800.0
2006-03-24 13:00:00,15.64,15.65,15.5,15.53,469600.0,11.0115,11.0186,10.9129,10.9341,469600.0
2006-03-24 13:30:00,15.52,15.57,15.51,15.51,547200.0,10.927,10.9622,10.92,10.92,547200.0
2006-03-24 14:00:00,15.51,15.54,15.47,15.48,379600.0,10.92,10.9411,10.8918,10.8989,379600.0
2006-03-24 14:30:00,15.49,15.56,15.45,15.54,463200.0,10.9059,10.9552,10.8777,10.9411,463200.0
2006-03-24 15:00:00,15.54,15.61,15.53,15.61,308400.0,10.9411,10.9904,10.9341,10.9904,308400.0
2006-03-24 15:30:00,15.61,15.63,15.59,15.59,574800.0,10.9904,11.0045,10.9763,10.9763,574800.0
2006-03-27 09:30:00,15.52,15.55,15.42,15.53,1512800.0,10.927,10.9482,10.8566,10.9341,1512800.0
2006-03-27 10:00:00,15.53,15.56,15.45,15.48,898000.0,10.9341,10.9552,10.8777,10.8989,898000.0
2006-03-27 10:30:00,15.49,15.5,15.44,15.46,550000.0,10.9059,10.9129,10.8707,10.8848,550000.0
2006-03-27 11:00:00,15.46,15.47,15.38,15.38,434400.0,10.8848,10.8918,10.8285,10.8285,434400.0
2006-03-27 11:30:00,15.38,15.47,15.37,15.46,537200.0,10.8285,10.8918,10.8214,10.8848,537200.0
2006-03-27 12:00:00,15.45,15.47,15.43,15.45,366800.0,10.8777,10.8918,10.8637,10.8777,366800.0
2006-03-27 12:30:00,15.46,15.49,15.45,15.46,254800.0,10.8848,10.9059,10.8777,10.8848,254800.0
2006-03-27 13:00:00,15.46,15.49,15.45,15.46,348800.0,10.8848,10.9059,10.8777,10.8848,348800.0
2006-03-27 13:30:00,15.46,15.53,15.45,15.52,513200.0,10.8848,10.9341,10.8777,10.927,513200.0
2006-03-27 14:00:00,15.53,15.54,15.49,15.52,577200.0,10.9341,10.9411,10.9059,10.927,577200.0
2006-03-27 14:30:00,15.53,15.56,15.52,15.56,453600.0,10.9341,10.9552,10.927,10.9552,453600.0
2006-03-27 15:00:00,15.56,15.59,15.55,15.57,630400.0,10.9552,10.9763,10.9482,10.9622,630400.0
2006-03-27 15:30:00,15.58,15.62,15.57,15.62,777600.0,10.9693,10.9974,10.9622,10.9974,777600.0
2006-03-28 09:30:00,15.8,15.81,15.64,15.64,1526400.0,11.1242,11.1312,11.0115,11.0115,1526400.0
2006-03-28 10:00:00,15.64,15.67,15.53,15.6,778000.0,11.0115,11.0326,10.9341,10.9834,778000.0
2006-03-28 10:30:00,15.6,15.61,15.54,15.59,398800.0,10.9834,10.9904,10.9411,10.9763,398800.0
2006-03-28 11:00:00,15.59,15.63,15.57,15.59,282400.0,10.9763,11.0045,10.9622,10.9763,282400.0
2006-03-28 11:30:00,15.59,15.64,15.59,15.61,194800.0,10.9763,11.0115,10.9763,10.9904,194800.0
2006-03-28 12:00:00,15.61,15.74,15.58,15.69,483600.0,10.9904,11.0819,10.9693,11.0467,483600.0
2006-03-28 12:30:00,15.7,15.73,15.69,15.72,497200.0,11.0538,11.0749,11.0467,11.0678,497200.0
2006-03-28 13:00:00,15.72,15.73,15.69,15.72,227200.0,11.0678,11.0749,11.0467,11.0678,227200.0
2006-03-28 13:30:00,15.72,15.72,15.64,15.68,349600.0,11.0678,11.0678,11.0115,11.0397,349600.0
2006-03-28 14:00:00,15.68,15.69,15.47,15.5,785600.0,11.0397,11.0467,10.8918,10.9129,785600.0
2006-03-28 14:30:00,15.51,15.53,15.38,15.46,1306000.0,10.92,10.9341,10.8285,10.8848,1306000.0
2006-03-28 15:00:00,15.46,15.46,15.3,15.35,1484800.0,10.8848,10.8848,10.7721,10.8073,1484800.0
2006-03-28 15:30:00,15.35,15.44,15.35,15.42,1856000.0,10.8073,10.8707,10.8073,10.8566,1856000.0
2006-03-29 09:30:00,15.49,15.49,15.38,15.41,1038800.0,10.9059,10.9059,10.8285,10.8496,1038800.0
2006-03-29 10:00:00,15.41,15.46,15.34,15.44,882400.0,10.8496,10.8848,10.8003,10.8707,882400.0
2006-03-29 10:30:00,15.44,15.47,15.35,15.44,637600.0,10.8707,10.8918,10.8073,10.8707,637600.0
2006-03-29 11:00:00,15.44,15.6,15.42,15.56,651200.0,10.8707,10.9834,10.8566,10.9552,651200.0
2006-03-29 11:30:00,15.55,15.62,15.5,15.5,706800.0,10.9482,10.9974,10.9129,10.9129,706800.0
2006-03-29 12:00:00,15.5,15.52,15.46,15.49,358400.0,10.9129,10.927,10.8848,10.9059,358400.0
2006-03-29 12:30:00,15.49,15.5,15.45,15.47,297600.0,10.9059,10.9129,10.8777,10.8918,297600.0
2006-03-29 13:00:00,15.48,15.55,15.45,15.53,526400.0,10.8989,10.9482,10.8777,10.9341,526400.0
2006-03-29 13:30:00,15.53,15.53,15.47,15.48,450400.0,10.9341,10.9341,10.8918,10.8989,450400.0
2006-03-29 14:00:00,15.49,15.62,15.48,15.49,737600.0,10.9059,10.9974,10.8989,10.9059,737600.0
2006-03-29 14:30:00,15.51,15.52,15.47,15.51,446000.0,10.92,10.927,10.8918,10.92,446000.0
2006-03-29 15:00:00,15.51,15.58,15.51,15.58,604800.0,10.92,10.9693,10.92,10.9693,604800.0
2006-03-29 15:30:00,15.57,15.6,15.47,15.5,1090800.0,10.9622,10.9834,10.8918,10.9129,1090800.0
2006-03-30 09:30:00,15.53,15.63,15.47,15.56,1044400.0,10.9341,11.0045,10.8918,10.9552,1044400.0
2006-03-30 10:00:00,15.57,15.69,15.52,15.52,825200.0,10.9622,11.0467,10.927,10.927,825200.0
2006-03-30 10:30:00,15.53,15.59,15.44,15.47,483200.0,10.9341,10.9763,10.8707,10.8918,483200.0
2006-03-30 11:00:00,15.47,15.58,15.38,15.58,487600.0,10.8918,10.9693,10.8285,10.9693,487600.0
2006-03-30 11:30:00,15.58,15.58,15.49,15.5,205200.0,10.9693,10.9693,10.9059,10.9129,205200.0
2006-03-30 12:00:00,15.51,15.56,15.5,15.53,279200.0,10.92,10.9552,10.9129,10.9341,279200.0
2006-03-30 12:30:00,15.55,15.56,15.43,15.47,470800.0,10.9482,10.9552,10.8637,10.8918,470800.0
2006-03-30 13:00:00,15.47,15.47,15.38,15.43,399200.0,10.8918,10.8918,10.8285,10.8637,399200.0
2006-03-30 13:30:00,15.42,15.49,15.38,15.49,448800.0,10.8566,10.9059,10.8285,10.9059,448800.0
2006-03-30 14:00:00,15.49,15.52,15.4,15.49,493600.0,10.9059,10.927,10.8425,10.9059,493600.0
2006-03-30 14:30:00,15.49,15.49,15.39,15.41,621600.0,10.9059,10.9059,10.8355,10.8496,621600.0
2006-03-30 15:00:00,15.4,15.43,15.39,15.43,696000.0,10.8425,10.8637,10.8355,10.8637,696000.0
2006-03-30 15:30:00,15.43,15.45,15.4,15.43,1115600.0,10.8637,10.8777,10.8425,10.8637,1115600.0
2006-03-31 09:30:00,15.48,15.59,15.42,15.59,1063600.0,10.8989,10.9763,10.8566,10.9763,1063600.0
2006-03-31 10:00:00,15.59,15.69,15.56,15.56,1253200.0,10.9763,11.0467,10.9552,10.9552,1253200.0
2006-03-31 10:30:00,15.58,15.67,15.51,15.65,465600.0,10.9693,11.0326,10.92,11.0186,465600.0
2006-03-31 11:00:00,15.65,15.7,15.6,15.67,524000.0,11.0186,11.0538,10.9834,11.0326,524000.0
2006-03-31 11:30:00,15.66,15.72,15.64,15.69,382800.0,11.0256,11.0678,11.0115,11.0467,382800.0
2006-03-31 12:00:00,15.69,15.74,15.67,15.71,348000.0,11.0467,11.0819,11.0326,11.0608,348000.0
2006-03-31 12:30:00,15.71,15.72,15.61,15.62,389600.0,11.0608,11.0678,10.9904,10.9974,389600.0
2006-03-31 13:00:00,15.62,15.65,15.55,15.59,524800.0,10.9974,11.0186,10.9482,10.9763,524800.0
2006-03-31 13:30:00,15.59,15.6,15.55,15.57,365200.0,10.9763,10.9834,10.9482,10.9622,365200.0
2006-03-31 14:00:00,15.56,15.62,15.53,15.6,295600.0,10.9552,10.9974,10.9341,10.9834,295600.0
2006-03-31 14:30:00,15.59,15.62,15.55,15.61,646000.0,10.9763,10.9974,10.9482,10.9904,646000.0
2006-03-31 15:00:00,15.61,15.65,15.58,15.61,714000.0,10.9904,11.0186,10.9693,10.9904,714000.0
2006-03-31 15:30:00,15.6,15.6,15.55,15.58,1360000.0,10.9834,10.9834,10.9482,10.9693,1360000.0
2006-04-03 09:30:00,15.69,15.77,15.56,15.62,1744400.0,11.0467,11.103,10.9552,10.9974,1744400.0
2006-04-03 10:00:00,15.62,15.69,15.57,15.68,956800.0,10.9974,11.0467,10.9622,11.0397,956800.0
2006-04-03 10:30:00,15.67,15.76,15.6,15.76,889200.0,11.0326,11.096,10.9834,11.096,889200.0
2006-04-03 11:00:00,15.76,15.86,15.69,15.83,966000.0,11.096,11.1664,11.0467,11.1453,966000.0
2006-04-03 11:30:00,15.83,15.93,15.83,15.91,645200.0,11.1453,11.2157,11.1453,11.2016,645200.0
2006-04-03 12:00:00,15.91,15.96,15.89,15.94,737600.0,11.2016,11.2368,11.1875,11.2227,737600.0
2006-04-03 12:30:00,15.94,15.94,15.82,15.9,890000.0,11.2227,11.2227,11.1382,11.1946,890000.0
2006-04-03 13:00:00,15.9,15.9,15.82,15.84,592000.0,11.1946,11.1946,11.1382,11.1523,592000.0
2006-04-03 13:30:00,15.84,15.86,15.8,15.83,434000.0,11.1523,11.1664,11.1242,11.1453,434000.0
2006-04-03 14:00:00,15.83,15.9,15.82,15.85,780800.0,11.1453,11.1946,11.1382,11.1594,780800.0
2006-04-03 14:30:00,15.85,15.86,15.83,15.84,738400.0,11.1594,11.1664,11.1453,11.1523,738400.0
2006-04-03 15:00:00,15.84,15.89,15.83,15.86,436400.0,11.1523,11.1875,11.1453,11.1664,436400.0
2006-04-03 15:30:00,15.86,15.88,15.77,15.88,2045200.0,11.1664,11.1805,11.103,11.1805,2045200.0
2006-04-04 09:30:00,15.96,16.11,15.83,16.09,2732400.0,11.2368,11.3424,11.1453,11.3283,2732400.0
2006-04-04 10:00:00,16.1,16.13,15.98,16.0,1432800.0,11.3354,11.3565,11.2509,11.265,1432800.0
2006-04-04 10:30:00,16.0,16.07,15.97,15.99,699600.0,11.265,11.3143,11.2439,11.2579,699600.0
2006-04-04 11:00:00,15.99,16.06,15.97,16.04,584000.0,11.2579,11.3072,11.2439,11.2931,584000.0
2006-04-04 11:30:00,16.04,16.08,16.04,16.07,596800.0,11.2931,11.3213,11.2931,11.3143,596800.0
2006-04-04 12:00:00,16.07,16.12,16.07,16.11,932400.0,11.3143,11.3495,11.3143,11.3424,932400.0
2006-04-04 12:30:00,16.11,16.15,16.11,16.14,936400.0,11.3424,11.3706,11.3424,11.3635,936400.0
2006-04-04 13:00:00,16.14,16.25,16.14,16.24,1607200.0,11.3635,11.441,11.3635,11.434,1607200.0
2006-04-04 13:30:00,16.23,16.25,16.17,16.23,932000.0,11.4269,11.441,11.3847,11.4269,932000.0
2006-04-04 14:00:00,16.23,16.25,16.12,16.16,1117200.0,11.4269,11.441,11.3495,11.3776,1117200.0
2006-04-04 14:30:00,16.16,16.25,16.16,16.22,1224400.0,11.3776,11.441,11.3776,11.4199,1224400.0
2006-04-04 15:00:00,16.22,16.22,16.17,16.18,1060000.0,11.4199,11.4199,11.3847,11.3917,1060000.0
2006-04-04 15:30:00,16.18,16.18,16.12,16.15,2466000.0,11.3917,11.3917,11.3495,11.3706,2466000.0
2006-04-05 09:30:00,16.07,16.1,15.93,16.06,1428000.0,11.3143,11.3354,11.2157,11.3072,1428000.0
2006-04-05 10:00:00,16.07,16.18,16.06,16.16,907200.0,11.3143,11.3917,11.3072,11.3776,907200.0
2006-04-05 10:30:00,16.15,16.15,16.02,16.04,570400.0,11.3706,11.3706,11.2791,11.2931,570400.0
2006-04-05 11:00:00,16.04,16.1,16.02,16.04,594800.0,11.2931,11.3354,11.2791,11.2931,594800.0
2006-04-05 11:30:00,16.04,16.06,15.96,15.98,848800.0,11.2931,11.3072,11.2368,11.2509,848800.0
2006-04-05 12:00:00,15.98,16.03,15.94,15.99,1185600.0,11.2509,11.2861,11.2227,11.2579,1185600.0
2006-04-05 12:30:00,15.99,15.99,15.96,15.97,693600.0,11.2579,11.2579,11.2368,11.2439,693600.0
2006-04-05 13:00:00,15.97,16.0,15.96,15.98,660800.0,11.2439,11.265,11.2368,11.2509,660800.0
2006-04-05 13:30:00,15.98,16.03,15.96,15.99,737600.0,11.2509,11.2861,11.2368,11.2579,737600.0
2006-04-05 14:00:00,15.99,15.99,15.94,15.97,684000.0,11.2579,11.2579,11.2227,11.2439,684000.0
2006-04-05 14:30:00,15.97,16.03,15.94,16.02,772400.0,11.2439,11.2861,11.2227,11.2791,772400.0
2006-04-05 15:00:00,16.01,16.07,15.94,16.01,807600.0,11.272,11.3143,11.2227,11.272,807600.0
2006-04-05 15:30:00,16.02,16.02,15.94,15.98,760400.0,11.2791,11.2791,11.2227,11.2509,760400.0
2006-04-06 09:30:00,15.92,15.97,15.69,15.69,1405600.0,11.2087,11.2439,11.0467,11.0467,1405600.0
2006-04-06 10:00:00,15.69,15.73,15.66,15.68,1242000.0,11.0467,11.0749,11.0256,11.0397,1242000.0
2006-04-06 10:30:00,15.68,15.68,15.55,15.61,1672800.0,11.0397,11.0397,10.9482,10.9904,1672800.0
2006-04-06 11:00:00,15.6,15.61,15.53,15.54,832000.0,10.9834,10.9904,10.9341,10.9411,832000.0
2006-04-06 11:30:00,15.54,15.55,15.49,15.5,1312400.0,10.9411,10.9482,10.9059,10.9129,1312400.0
2006-04-06 12:00:00,15.5,15.5,15.34,15.38,1938800.0,10.9129,10.9129,10.8003,10.8285,1938800.0
2006-04-06 12:30:00,15.38,15.46,15.38,15.45,1599200.0,10.8285,10.8848,10.8285,10.8777,1599200.0
2006-04-06 13:00:00,15.45,15.55,15.44,15.53,1324400.0,10.8777,10.9482,10.8707,10.9341,1324400.0
2006-04-06 13:30:00,15.53,15.62,15.53,15.61,1133600.0,10.9341,10.9974,10.9341,10.9904,1133600.0
2006-04-06 14:00:00,15.61,15.62,15.53,15.53,1241600.0,10.9904,10.9974,10.9341,10.9341,1241600.0
2006-04-06 14:30:00,15.53,15.54,15.48,15.49,744000.0,10.9341,10.9411,10.8989,10.9059,744000.0
2006-04-06 15:00:00,15.49,15.5,15.42,15.43,1086000.0,10.9059,10.9129,10.8566,10.8637,1086000.0
2006-04-06 15:30:00,15.42,15.45,15.35,15.43,2289200.0,10.8566,10.8777,10.8073,10.8637,2289200.0
2006-04-07 09:30:00,15.6,15.69,15.54,15.63,1921600.0,10.9834,11.0467,10.9411,11.0045,1921600.0
2006-04-07 10:00:00,15.62,15.62,15.45,15.45,1074400.0,10.9974,10.9974,10.8777,10.8777,1074400.0
2006-04-07 10:30:00,15.45,15.51,15.38,15.46,1008000.0,10.8777,10.92,10.8285,10.8848,1008000.0
2006-04-07 11:00:00,15.46,15.62,15.44,15.49,870800.0,10.8848,10.9974,10.8707,10.9059,870800.0
2006-04-07 11:30:00,15.49,15.51,15.44,15.46,657200.0,10.9059,10.92,10.8707,10.8848,657200.0
2006-04-07 12:00:00,15.45,15.49,15.44,15.46,392000.0,10.8777,10.9059,10.8707,10.8848,392000.0
2006-04-07 12:30:00,15.45,15.49,15.43,15.43,339200.0,10.8777,10.9059,10.8637,10.8637,339200.0
2006-04-07 13:00:00,15.43,15.51,15.41,15.47,456400.0,10.8637,10.92,10.8496,10.8918,456400.0
2006-04-07 13:30:00,15.47,15.49,15.43,15.43,668800.0,10.8918,10.9059,10.8637,10.8637,668800.0
2006-04-07 14:00:00,15.43,15.46,15.39,15.43,614000.0,10.8637,10.8848,10.8355,10.8637,614000.0
2006-04-07 14:30:00,15.43,15.5,15.43,15.44,354800.0,10.8637,10.9129,10.8637,10.8707,354800.0
2006-04-07 15:00:00,15.45,15.46,15.38,15.4,715200.0,10.8777,10.8848,10.8285,10.8425,715200.0
2006-04-07 15:30:00,15.4,15.44,15.34,15.35,1507200.0,10.8425,10.8707,10.8003,10.8073,1507200.0
2006-04-10 09:30:00,15.35,15.4,15.31,15.34,1481200.0,10.8073,10.8425,10.7792,10.8003,1481200.0
2006-04-10 10:00:00,15.34,15.38,15.18,15.3,1462000.0,10.8003,10.8285,10.6876,10.7721,1462000.0
2006-04-10 10:30:00,15.3,15.3,15.18,15.22,572000.0,10.7721,10.7721,10.6876,10.7158,572000.0
2006-04-10 11:00:00,15.22,15.33,15.21,15.33,612800.0,10.7158,10.7933,10.7088,10.7933,612800.0
2006-04-10 11:30:00,15.32,15.36,15.29,15.36,672400.0,10.7862,10.8144,10.7651,10.8144,672400.0
2006-04-10 12:00:00,15.36,15.47,15.36,15.43,608000.0,10.8144,10.8918,10.8144,10.8637,608000.0
2006-04-10 12:30:00,15.43,15.58,15.43,15.58,609600.0,10.8637,10.9693,10.8637,10.9693,609600.0
2006-04-10 13:00:00,15.58,15.63,15.52,15.59,939600.0,10.9693,11.0045,10.927,10.9763,939600.0
2006-04-10 13:30:00,15.59,15.6,15.44,15.5,568000.0,10.9763,10.9834,10.8707,10.9129,568000.0
2006-04-10 14:00:00,15.5,15.52,15.44,15.44,454400.0,10.9129,10.927,10.8707,10.8707,454400.0
2006-04-10 14:30:00,15.44,15.47,15.38,15.46,686000.0,10.8707,10.8918,10.8285,10.8848,686000.0
2006-04-10 15:00:00,15.46,15.55,15.45,15.49,686000.0,10.8848,10.9482,10.8777,10.9059,686000.0
2006-04-10 15:30:00,15.49,15.5,15.42,15.45,960000.0,10.9059,10.9129,10.8566,10.8777,960000.0
2006-04-11 09:30:00,15.56,15.58,15.38,15.39,933600.0,10.9552,10.9693,10.8285,10.8355,933600.0
2006-04-11 10:00:00,15.38,15.44,15.28,15.29,824400.0,10.8285,10.8707,10.7581,10.7651,824400.0
2006-04-11 10:30:00,15.29,15.3,15.17,15.22,980800.0,10.7651,10.7721,10.6806,10.7158,980800.0
2006-04-11 11:00:00,15.22,15.22,15.13,15.18,1054800.0,10.7158,10.7158,10.6524,10.6876,1054800.0
2006-04-11 11:30:00,15.17,15.21,15.06,15.07,931600.0,10.6806,10.7088,10.6032,10.6102,931600.0
2006-04-11 12:00:00,15.07,15.13,15.06,15.1,560000.0,10.6102,10.6524,10.6032,10.6313,560000.0
2006-04-11 12:30:00,15.1,15.17,15.09,15.13,494000.0,10.6313,10.6806,10.6243,10.6524,494000.0
2006-04-11 13:00:00,15.13,15.2,15.13,15.13,482800.0,10.6524,10.7017,10.6524,10.6524,482800.0
2006-04-11 13:30:00,15.13,15.14,15.02,15.07,647600.0,10.6524,10.6595,10.575,10.6102,647600.0
2006-04-11 14:00:00,15.06,15.17,15.06,15.12,1135600.0,10.6032,10.6806,10.6032,10.6454,1135600.0
2006-04-11 14:30:00,15.12,15.16,15.08,15.1,708400.0,10.6454,10.6736,10.6172,10.6313,708400.0
2006-04-11 15:00:00,15.1,15.1,15.02,15.05,984800.0,10.6313,10.6313,10.575,10.5961,984800.0
2006-04-11 15:30:00,15.05,15.13,15.03,15.1,1468400.0,10.5961,10.6524,10.582,10.6313,1468400.0
2006-04-12 09:30:00,15.11,15.35,14.96,15.29,3888000.0,10.6384,10.8073,10.5328,10.7651,3888000.0
2006-04-12 10:00:00,15.29,15.34,15.2,15.25,1539600.0,10.7651,10.8003,10.7017,10.7369,1539600.0
2006-04-12 10:30:00,15.27,15.27,15.12,15.17,1180800.0,10.751,10.751,10.6454,10.6806,1180800.0
2006-04-12 11:00:00,15.17,15.32,15.16,15.3,1209200.0,10.6806,10.7862,10.6736,10.7721,1209200.0
2006-04-12 11:30:00,15.3,15.34,15.23,15.32,726800.0,10.7721,10.8003,10.7229,10.7862,726800.0
2006-04-12 12:00:00,15.32,15.42,15.28,15.39,585200.0,10.7862,10.8566,10.7581,10.8355,585200.0
2006-04-12 12:30:00,15.38,15.45,15.37,15.42,566000.0,10.8285,10.8777,10.8214,10.8566,566000.0
2006-04-12 13:00:00,15.42,15.44,15.38,15.42,680400.0,10.8566,10.8707,10.8285,10.8566,680400.0
2006-04-12 13:30:00,15.42,15.45,15.35,15.35,542400.0,10.8566,10.8777,10.8073,10.8073,542400.0
2006-04-12 14:00:00,15.36,15.36,15.19,15.2,824000.0,10.8144,10.8144,10.6947,10.7017,824000.0
2006-04-12 14:30:00,15.2,15.28,15.19,15.24,731600.0,10.7017,10.7581,10.6947,10.7299,731600.0
2006-04-12 15:00:00,15.24,15.28,15.22,15.26,512000.0,10.7299,10.7581,10.7158,10.744,512000.0
2006-04-12 15:30:00,15.26,15.34,15.25,15.28,1458800.0,10.744,10.8003,10.7369,10.7581,1458800.0
2006-04-13 09:30:00,15.27,15.27,15.14,15.22,994800.0,10.751,10.751,10.6595,10.7158,994800.0
2006-04-13 10:00:00,15.23,15.4,15.22,15.28,1464000.0,10.7229,10.8425,10.7158,10.7581,1464000.0
2006-04-13 10:30:00,15.28,15.4,15.27,15.4,778800.0,10.7581,10.8425,10.751,10.8425,778800.0
2006-04-13 11:00:00,15.4,15.47,15.35,15.45,588000.0,10.8425,10.8918,10.8073,10.8777,588000.0
2006-04-13 11:30:00,15.46,15.46,15.4,15.44,318800.0,10.8848,10.8848,10.8425,10.8707,318800.0
2006-04-13 12:00:00,15.43,15.46,15.37,15.38,313600.0,10.8637,10.8848,10.8214,10.8285,313600.0
2006-04-13 12:30:00,15.38,15.4,15.35,15.38,302800.0,10.8285,10.8425,10.8073,10.8285,302800.0
2006-04-13 13:00:00,15.38,15.41,15.36,15.4,281600.0,10.8285,10.8496,10.8144,10.8425,281600.0
2006-04-13 13:30:00,15.4,15.46,15.4,15.43,250000.0,10.8425,10.8848,10.8425,10.8637,250000.0
2006-04-13 14:00:00,15.43,15.45,15.38,15.38,305200.0,10.8637,10.8777,10.8285,10.8285,305200.0
2006-04-13 14:30:00,15.39,15.4,15.31,15.36,732000.0,10.8355,10.8425,10.7792,10.8144,732000.0
2006-04-13 15:00:00,15.36,15.36,15.3,15.31,804000.0,10.8144,10.8144,10.7721,10.7792,804000.0
2006-04-13 15:30:00,15.31,15.38,15.29,15.33,936400.0,10.7792,10.8285,10.7651,10.7933,936400.0
2006-04-17 09:30:00,15.38,15.46,15.29,15.31,1030000.0,10.8285,10.8848,10.7651,10.7792,1030000.0
2006-04-17 10:00:00,15.31,15.46,15.29,15.42,789600.0,10.7792,10.8848,10.7651,10.8566,789600.0
2006-04-17 10:30:00,15.42,15.49,15.35,15.49,476000.0,10.8566,10.9059,10.8073,10.9059,476000.0
2006-04-17 11:00:00,15.48,15.49,15.43,15.48,365200.0,10.8989,10.9059,10.8637,10.8989,365200.0
2006-04-17 11:30:00,15.48,15.48,15.41,15.43,469200.0,10.8989,10.8989,10.8496,10.8637,469200.0
2006-04-17 12:00:00,15.43,15.44,15.31,15.32,551600.0,10.8637,10.8707,10.7792,10.7862,551600.0
2006-04-17 12:30:00,15.33,15.33,15.17,15.21,670000.0,10.7933,10.7933,10.6806,10.7088,670000.0
2006-04-17 13:00:00,15.2,15.25,15.18,15.21,476800.0,10.7017,10.7369,10.6876,10.7088,476800.0
2006-04-17 13:30:00,15.21,15.32,15.09,15.14,1180000.0,10.7088,10.7862,10.6243,10.6595,1180000.0
2006-04-17 14:00:00,15.15,15.17,15.03,15.06,634000.0,10.6665,10.6806,10.582,10.6032,634000.0
2006-04-17 14:30:00,15.06,15.1,15.02,15.05,663200.0,10.6032,10.6313,10.575,10.5961,663200.0
2006-04-17 15:00:00,15.05,15.21,15.04,15.18,922400.0,10.5961,10.7088,10.5891,10.6876,922400.0
2006-04-17 15:30:00,15.18,15.31,15.17,15.3,1247600.0,10.6876,10.7792,10.6806,10.7721,1247600.0
2006-04-18 09:30:00,15.33,15.42,15.26,15.4,1822000.0,10.7933,10.8566,10.744,10.8425,1822000.0
2006-04-18 10:00:00,15.39,15.43,15.31,15.35,944000.0,10.8355,10.8637,10.7792,10.8073,944000.0
2006-04-18 10:30:00,15.35,15.38,15.19,15.24,850000.0,10.8073,10.8285,10.6947,10.7299,850000.0
2006-04-18 11:00:00,15.22,15.37,15.22,15.36,592400.0,10.7158,10.8214,10.7158,10.8144,592400.0
2006-04-18 11:30:00,15.36,15.46,15.32,15.39,799600.0,10.8144,10.8848,10.7862,10.8355,799600.0
2006-04-18 12:00:00,15.39,15.46,15.35,15.45,1748400.0,10.8355,10.8848,10.8073,10.8777,1748400.0
2006-04-18 12:30:00,15.45,15.5,15.41,15.49,692000.0,10.8777,10.9129,10.8496,10.9059,692000.0
2006-04-18 13:00:00,15.49,15.56,15.48,15.56,903600.0,10.9059,10.9552,10.8989,10.9552,903600.0
2006-04-18 13:30:00,15.56,15.62,15.46,15.46,781600.0,10.9552,10.9974,10.8848,10.8848,781600.0
2006-04-18 14:00:00,15.47,15.62,15.47,15.6,1530800.0,10.8918,10.9974,10.8918,10.9834,1530800.0
2006-04-18 14:30:00,15.6,15.61,15.51,15.55,925600.0,10.9834,10.9904,10.92,10.9482,925600.0
2006-04-18 15:00:00,15.55,15.56,15.47,15.49,1508800.0,10.9482,10.9552,10.8918,10.9059,1508800.0
2006-04-18 15:30:00,15.49,15.52,15.45,15.45,2186800.0,10.9059,10.927,10.8777,10.8777,2186800.0
2006-04-19 09:30:00,15.75,16.0,15.74,15.92,8108000.0,11.089,11.265,11.0819,11.2087,8108000.0
2006-04-19 10:00:00,15.92,16.13,15.9,15.99,4285600.0,11.2087,11.3565,11.1946,11.2579,4285600.0
2006-04-19 10:30:00,15.99,16.19,15.95,16.17,2810400.0,11.2579,11.3987,11.2298,11.3847,2810400.0
2006-04-19 11:00:00,16.17,16.19,15.84,16.13,1872400.0,11.3847,11.3987,11.1523,11.3565,1872400.0
2006-04-19 11:30:00,16.13,16.16,16.02,16.08,1665600.0,11.3565,11.3776,11.2791,11.3213,1665600.0
2006-04-19 12:00:00,16.09,16.24,16.09,16.21,1178400.0,11.3283,11.434,11.3283,11.4128,1178400.0
2006-04-19 12:30:00,16.21,16.23,16.09,16.13,828000.0,11.4128,11.4269,11.3283,11.3565,828000.0
2006-04-19 13:00:00,16.13,16.18,15.99,16.05,1345200.0,11.3565,11.3917,11.2579,11.3002,1345200.0
2006-04-19 13:30:00,16.05,16.2,16.04,16.19,1112000.0,11.3002,11.4058,11.2931,11.3987,1112000.0
2006-04-19 14:00:00,16.19,16.25,16.13,16.24,1768400.0,11.3987,11.441,11.3565,11.434,1768400.0
2006-04-19 14:30:00,16.24,16.29,16.03,16.09,2566400.0,11.434,11.4692,11.2861,11.3283,2566400.0
2006-04-19 15:00:00,16.09,16.22,16.07,16.15,1930800.0,11.3283,11.4199,11.3143,11.3706,1930800.0
2006-04-19 15:30:00,16.15,16.34,16.12,16.27,2826400.0,11.3706,11.5044,11.3495,11.4551,2826400.0
2006-04-20 09:30:00,16.41,16.47,16.36,16.42,10539600.0,11.5536,11.5959,11.5184,11.5607,10539600.0
2006-04-20 10:00:00,16.42,16.55,16.41,16.48,5817200.0,11.5607,11.6522,11.5536,11.6029,5817200.0
2006-04-20 10:30:00,16.47,16.47,16.18,16.22,3517200.0,11.5959,11.5959,11.3917,11.4199,3517200.0
2006-04-20 11:00:00,16.22,16.4,16.22,16.26,2644800.0,11.4199,11.5466,11.4199,11.448,2644800.0
2006-04-20 11:30:00,16.26,16.4,16.25,16.37,2652800.0,11.448,11.5466,11.441,11.5255,2652800.0
2006-04-20 12:00:00,16.39,16.4,16.28,16.29,3253200.0,11.5396,11.5466,11.4621,11.4692,3253200.0
2006-04-20 12:30:00,16.3,16.31,16.22,16.3,2120800.0,11.4762,11.4832,11.4199,11.4762,2120800.0
2006-04-20 13:00:00,16.3,16.33,16.24,16.27,758000.0,11.4762,11.4973,11.434,11.4551,758000.0
2006-04-20 13:30:00,16.26,16.31,16.25,16.3,710800.0,11.448,11.4832,11.441,11.4762,710800.0
2006-04-20 14:00:00,16.3,16.35,16.28,16.31,640000.0,11.4762,11.5114,11.4621,11.4832,640000.0
2006-04-20 14:30:00,16.31,16.33,16.29,16.32,493200.0,11.4832,11.4973,11.4692,11.4903,493200.0
2006-04-20 15:00:00,16.32,16.36,16.31,16.31,1463600.0,11.4903,11.5184,11.4832,11.4832,1463600.0
2006-04-20 15:30:00,16.31,16.32,16.19,16.3,1982800.0,11.4832,11.4903,11.3987,11.4762,1982800.0
2006-04-21 09:30:00,16.39,16.47,16.28,16.4,4236800.0,11.5396,11.5959,11.4621,11.5466,4236800.0
2006-04-21 10:00:00,16.4,16.4,16.25,16.27,2181200.0,11.5466,11.5466,11.441,11.4551,2181200.0
2006-04-21 10:30:00,16.29,16.34,16.24,16.26,1166800.0,11.4692,11.5044,11.434,11.448,1166800.0
2006-04-21 11:00:00,16.25,16.3,16.25,16.28,1020800.0,11.441,11.4762,11.441,11.4621,1020800.0
2006-04-21 11:30:00,16.28,16.29,16.21,16.22,1509200.0,11.4621,11.4692,11.4128,11.4199,1509200.0
2006-04-21 12:00:00,16.22,16.26,16.21,16.22,800000.0,11.4199,11.448,11.4128,11.4199,800000.0
2006-04-21 12:30:00,16.22,16.23,16.21,16.22,1741200.0,11.4199,11.4269,11.4128,11.4199,1741200.0
2006-04-21 13:00:00,16.22,16.26,16.22,16.25,2728800.0,11.4199,11.448,11.4199,11.441,2728800.0
2006-04-21 13:30:00,16.25,16.26,16.24,16.25,466000.0,11.441,11.448,11.434,11.441,466000.0
2006-04-21 14:00:00,16.25,16.26,16.18,16.19,1119600.0,11.441,11.448,11.3917,11.3987,1119600.0
2006-04-21 14:30:00,16.19,16.21,16.1,16.13,1602800.0,11.3987,11.4128,11.3354,11.3565,1602800.0
2006-04-21 15:00:00,16.13,16.13,16.04,16.08,983600.0,11.3565,11.3565,11.2931,11.3213,983600.0
2006-04-21 15:30:00,16.08,16.18,16.08,16.13,2345600.0,11.3213,11.3917,11.3213,11.3565,2345600.0
2006-04-24 09:30:00,16.18,16.18,15.8,15.81,1566000.0,11.3917,11.3917,11.1242,11.1312,1566000.0
2006-04-24 10:00:00,15.81,15.86,15.74,15.76,2162000.0,11.1312,11.1664,11.0819,11.096,2162000.0
2006-04-24 10:30:00,15.76,15.8,15.69,15.72,1668400.0,11.096,11.1242,11.0467,11.0678,1668400.0
2006-04-24 11:00:00,15.72,15.76,15.65,15.68,1783600.0,11.0678,11.096,11.0186,11.0397,1783600.0
2006-04-24 11:30:00,15.68,15.68,15.58,15.64,1722000.0,11.0397,11.0397,10.9693,11.0115,1722000.0
2006-04-24 12:00:00,15.65,15.65,15.61,15.62,1240400.0,11.0186,11.0186,10.9904,10.9974,1240400.0
2006-04-24 12:30:00,15.63,15.76,15.61,15.75,994000.0,11.0045,11.096,10.9904,11.089,994000.0
2006-04-24 13:00:00,15.76,15.86,15.72,15.76,983200.0,11.096,11.1664,11.0678,11.096,983200.0
2006-04-24 13:30:00,15.76,15.8,15.75,15.75,631200.0,11.096,11.1242,11.089,11.089,631200.0
2006-04-24 14:00:00,15.75,15.78,15.7,15.77,785600.0,11.089,11.1101,11.0538,11.103,785600.0
2006-04-24 14:30:00,15.77,15.84,15.77,15.8,712000.0,11.103,11.1523,11.103,11.1242,712000.0
2006-04-24 15:00:00,15.8,15.88,15.79,15.85,1051200.0,11.1242,11.1805,11.1171,11.1594,1051200.0
2006-04-24 15:30:00,15.85,15.9,15.83,15.88,1914000.0,11.1594,11.1946,11.1453,11.1805,1914000.0
2006-04-25 09:30:00,15.89,15.97,15.63,15.75,1811200.0,11.1875,11.2439,11.0045,11.089,1811200.0
2006-04-25 10:00:00,15.75,15.75,15.58,15.61,1171600.0,11.089,11.089,10.9693,10.9904,1171600.0
2006-04-25 10:30:00,15.61,15.66,15.5,15.57,2566400.0,10.9904,11.0256,10.9129,10.9622,2566400.0
2006-04-25 11:00:00,15.58,15.58,15.49,15.51,2391600.0,10.9693,10.9693,10.9059,10.92,2391600.0
2006-04-25 11:30:00,15.51,15.51,15.4,15.42,1651200.0,10.92,10.92,10.8425,10.8566,1651200.0
2006-04-25 12:00:00,15.42,15.43,15.38,15.39,1008000.0,10.8566,10.8637,10.8285,10.8355,1008000.0
2006-04-25 12:30:00,15.4,15.42,15.34,15.36,1117600.0,10.8425,10.8566,10.8003,10.8144,1117600.0
2006-04-25 13:00:00,15.37,15.37,15.3,15.34,822800.0,10.8214,10.8214,10.7721,10.8003,822800.0
2006-04-25 13:30:00,15.34,15.34,15.29,15.32,1015600.0,10.8003,10.8003,10.7651,10.7862,1015600.0
2006-04-25 14:00:00,15.31,15.35,15.28,15.32,1308800.0,10.7792,10.8073,10.7581,10.7862,1308800.0
2006-04-25 14:30:00,15.32,15.43,15.32,15.33,1423200.0,10.7862,10.8637,10.7862,10.7933,1423200.0
2006-04-25 15:00:00,15.33,15.36,15.25,15.32,1905200.0,10.7933,10.8144,10.7369,10.7862,1905200.0
2006-04-25 15:30:00,15.32,15.37,15.3,15.36,2648800.0,10.7862,10.8214,10.7721,10.8144,2648800.0
2006-04-26 09:30:00,15.31,15.31,14.86,15.05,5041200.0,10.7792,10.7792,10.4623,10.5961,5041200.0
2006-04-26 10:00:00,15.05,15.05,14.95,14.99,3293600.0,10.5961,10.5961,10.5257,10.5539,3293600.0
2006-04-26 10:30:00,14.99,15.0,14.91,14.91,1220800.0,10.5539,10.5609,10.4976,10.4976,1220800.0
2006-04-26 11:00:00,14.91,14.97,14.69,14.72,2534400.0,10.4976,10.5398,10.3427,10.3638,2534400.0
2006-04-26 11:30:00,14.72,14.83,14.71,14.78,2569200.0,10.3638,10.4412,10.3567,10.406,2569200.0
2006-04-26 12:00:00,14.78,14.92,14.74,14.8,2893600.0,10.406,10.5046,10.3779,10.4201,2893600.0
2006-04-26 12:30:00,14.8,14.85,14.77,14.78,858400.0,10.4201,10.4553,10.399,10.406,858400.0
2006-04-26 13:00:00,14.78,14.8,14.72,14.74,1322000.0,10.406,10.4201,10.3638,10.3779,1322000.0
2006-04-26 13:30:00,14.74,14.74,14.32,14.42,6474800.0,10.3779,10.3779,10.0822,10.1526,6474800.0
2006-04-26 14:00:00,14.42,14.59,14.36,14.4,9369200.0,10.1526,10.2723,10.1103,10.1385,9369200.0
2006-04-26 14:30:00,14.4,14.44,14.35,14.4,3928800.0,10.1385,10.1666,10.1033,10.1385,3928800.0
2006-04-26 15:00:00,14.4,14.41,14.06,14.22,9669600.0,10.1385,10.1455,9.8991,10.0117,9669600.0
2006-04-26 15:30:00,14.22,14.38,14.21,14.32,7602800.0,10.0117,10.1244,10.0047,10.0822,7602800.0
2006-04-27 09:30:00,14.39,14.46,13.97,14.24,9338800.0,10.1314,10.1807,9.8357,10.0258,9338800.0
2006-04-27 10:00:00,14.24,14.35,14.14,14.24,7337600.0,10.0258,10.1033,9.9554,10.0258,7337600.0
2006-04-27 10:30:00,14.24,14.25,14.03,14.15,3008400.0,10.0258,10.0329,9.878,9.9625,3008400.0
2006-04-27 11:00:00,14.15,14.26,14.12,14.24,3071200.0,9.9625,10.0399,9.9413,10.0258,3071200.0
2006-04-27 11:30:00,14.22,14.3,14.15,14.22,2310400.0,10.0117,10.0681,9.9625,10.0117,2310400.0
2006-04-27 12:00:00,14.21,14.28,14.2,14.27,2152400.0,10.0047,10.054,9.9977,10.047,2152400.0
2006-04-27 12:30:00,14.26,14.31,14.25,14.29,2606400.0,10.0399,10.0751,10.0329,10.061,2606400.0
2006-04-27 13:00:00,14.28,14.3,14.19,14.28,2613600.0,10.054,10.0681,9.9906,10.054,2613600.0
2006-04-27 13:30:00,14.28,14.35,14.27,14.28,1858000.0,10.054,10.1033,10.047,10.054,1858000.0
2006-04-27 14:00:00,14.28,14.33,14.25,14.28,2293200.0,10.054,10.0892,10.0329,10.054,2293200.0
2006-04-27 14:30:00,14.27,14.33,14.26,14.28,1510000.0,10.047,10.0892,10.0399,10.054,1510000.0
2006-04-27 15:00:00,14.28,14.37,14.26,14.27,2601600.0,10.054,10.1174,10.0399,10.047,2601600.0
2006-04-27 15:30:00,14.27,14.27,14.17,14.18,2881200.0,10.047,10.047,9.9765,9.9836,2881200.0
2006-04-28 09:30:00,14.5,14.5,14.19,14.25,2390400.0,10.2089,10.2089,9.9906,10.0329,2390400.0
2006-04-28 10:00:00,14.25,14.5,14.24,14.43,2463600.0,10.0329,10.2089,10.0258,10.1596,2463600.0
2006-04-28 10:30:00,14.42,14.53,14.41,14.46,1499600.0,10.1526,10.23,10.1455,10.1807,1499600.0
2006-04-28 11:00:00,14.45,14.45,14.34,14.36,1023200.0,10.1737,10.1737,10.0962,10.1103,1023200.0
2006-04-28 11:30:00,14.36,14.39,14.26,14.38,1596000.0,10.1103,10.1314,10.0399,10.1244,1596000.0
2006-04-28 12:00:00,14.38,14.42,14.36,14.4,556400.0,10.1244,10.1526,10.1103,10.1385,556400.0
2006-04-28 12:30:00,14.4,14.45,14.34,14.36,646000.0,10.1385,10.1737,10.0962,10.1103,646000.0
2006-04-28 13:00:00,14.36,14.46,14.36,14.45,1032000.0,10.1103,10.1807,10.1103,10.1737,1032000.0
2006-04-28 13:30:00,14.45,14.49,14.45,14.45,554400.0,10.1737,10.2018,10.1737,10.1737,554400.0
2006-04-28 14:00:00,14.45,14.46,14.32,14.38,842800.0,10.1737,10.1807,10.0822,10.1244,842800.0
2006-04-28 14:30:00,14.38,14.44,14.34,14.43,472000.0,10.1244,10.1666,10.0962,10.1596,472000.0
2006-04-28 15:00:00,14.43,14.43,14.36,14.4,752000.0,10.1596,10.1596,10.1103,10.1385,752000.0
2006-04-28 15:30:00,14.39,14.4,14.33,14.38,1270400.0,10.1314,10.1385,10.0892,10.1244,1270400.0
2006-05-01 09:30:00,14.46,14.56,14.4,14.51,2704800.0,10.1807,10.2511,10.1385,10.2159,2704800.0
2006-05-01 10:00:00,14.52,14.69,14.49,14.56,3079200.0,10.223,10.3427,10.2018,10.2511,3079200.0
2006-05-01 10:30:00,14.57,14.63,14.47,14.48,1295600.0,10.2582,10.3004,10.1878,10.1948,1295600.0
2006-05-01 11:00:00,14.48,14.51,14.4,14.49,1470400.0,10.1948,10.2159,10.1385,10.2018,1470400.0
2006-05-01 11:30:00,14.49,14.51,14.44,14.47,1242800.0,10.2018,10.2159,10.1666,10.1878,1242800.0
2006-05-01 12:00:00,14.47,14.5,14.44,14.47,895600.0,10.1878,10.2089,10.1666,10.1878,895600.0
2006-05-01 12:30:00,14.48,14.49,14.44,14.45,653600.0,10.1948,10.2018,10.1666,10.1737,653600.0
2006-05-01 13:00:00,14.45,14.47,14.41,14.47,697600.0,10.1737,10.1878,10.1455,10.1878,697600.0
2006-05-01 13:30:00,14.47,14.51,14.45,14.49,884000.0,10.1878,10.2159,10.1737,10.2018,884000.0
2006-05-01 14:00:00,14.49,14.55,14.49,14.51,998400.0,10.2018,10.2441,10.2018,10.2159,998400.0
2006-05-01 14:30:00,14.51,14.55,14.5,14.51,937600.0,10.2159,10.2441,10.2089,10.2159,937600.0
2006-05-01 15:00:00,14.52,14.56,14.41,14.45,1748800.0,10.223,10.2511,10.1455,10.1737,1748800.0
2006-05-01 15:30:00,14.45,14.49,14.31,14.48,2914800.0,10.1737,10.2018,10.0751,10.1948,2914800.0
2006-05-02 09:30:00,14.53,14.55,14.38,14.47,1851600.0,10.23,10.2441,10.1244,10.1878,1851600.0
2006-05-02 10:00:00,14.47,14.49,14.28,14.31,1644800.0,10.1878,10.2018,10.054,10.0751,1644800.0
2006-05-02 10:30:00,14.31,14.33,13.98,13.99,3879600.0,10.0751,10.0892,9.8428,9.8498,3879600.0
2006-05-02 11:00:00,14.0,14.14,13.65,13.69,10228400.0,9.8569,9.9554,9.6104,9.6386,10228400.0
2006-05-02 11:30:00,13.69,13.8,13.43,13.51,10027600.0,9.6386,9.716,9.4555,9.5119,10027600.0
2006-05-02 12:00:00,13.51,13.64,13.46,13.51,7770800.0,9.5119,9.6034,9.4767,9.5119,7770800.0
2006-05-02 12:30:00,13.5,13.64,13.49,13.57,5066400.0,9.5048,9.6034,9.4978,9.5541,5066400.0
2006-05-02 13:00:00,13.58,13.58,13.48,13.58,2515600.0,9.5612,9.5612,9.4907,9.5612,2515600.0
2006-05-02 13:30:00,13.59,13.64,13.54,13.59,3100400.0,9.5682,9.6034,9.533,9.5682,3100400.0
2006-05-02 14:00:00,13.59,13.7,13.58,13.66,2809200.0,9.5682,9.6456,9.5612,9.6175,2809200.0
2006-05-02 14:30:00,13.66,13.81,13.65,13.71,3802000.0,9.6175,9.7231,9.6104,9.6527,3802000.0
2006-05-02 15:00:00,13.71,13.76,13.62,13.72,3317600.0,9.6527,9.6879,9.5893,9.6597,3317600.0
2006-05-02 15:30:00,13.72,13.73,13.64,13.71,3557600.0,9.6597,9.6668,9.6034,9.6527,3557600.0
2006-05-03 09:30:00,13.74,13.96,13.65,13.95,3848000.0,9.6738,9.8287,9.6104,9.8217,3848000.0
2006-05-03 10:00:00,13.96,14.0,13.84,13.84,4706000.0,9.8287,9.8569,9.7442,9.7442,4706000.0
2006-05-03 10:30:00,13.85,13.92,13.8,13.82,2298800.0,9.7512,9.8005,9.716,9.7301,2298800.0
2006-05-03 11:00:00,13.83,13.95,13.82,13.94,2752000.0,9.7372,9.8217,9.7301,9.8146,2752000.0
2006-05-03 11:30:00,13.94,14.04,13.94,14.02,1986400.0,9.8146,9.885,9.8146,9.8709,1986400.0
2006-05-03 12:00:00,14.02,14.06,13.95,13.96,2140400.0,9.8709,9.8991,9.8217,9.8287,2140400.0
2006-05-03 12:30:00,13.96,14.01,13.86,14.0,1937200.0,9.8287,9.8639,9.7583,9.8569,1937200.0
2006-05-03 13:00:00,14.0,14.01,13.96,14.0,1877200.0,9.8569,9.8639,9.8287,9.8569,1877200.0
2006-05-03 13:30:00,14.0,14.0,13.89,13.95,1176000.0,9.8569,9.8569,9.7794,9.8217,1176000.0
2006-05-03 14:00:00,13.95,13.96,13.88,13.93,1524000.0,9.8217,9.8287,9.7724,9.8076,1524000.0
2006-05-03 14:30:00,13.93,13.99,13.92,13.99,958400.0,9.8076,9.8498,9.8005,9.8498,958400.0
2006-05-03 15:00:00,13.99,14.01,13.94,13.99,2478000.0,9.8498,9.8639,9.8146,9.8498,2478000.0
2006-05-03 15:30:00,13.99,14.05,13.97,14.03,2546800.0,9.8498,9.8921,9.8357,9.878,2546800.0
2006-05-04 09:30:00,14.12,14.19,14.01,14.1,3318400.0,9.9413,9.9906,9.8639,9.9273,3318400.0
2006-05-04 10:00:00,14.1,14.17,13.98,14.0,2252800.0,9.9273,9.9765,9.8428,9.8569,2252800.0
2006-05-04 10:30:00,14.0,14.13,13.99,14.06,1699200.0,9.8569,9.9484,9.8498,9.8991,1699200.0
2006-05-04 11:00:00,14.07,14.1,14.06,14.07,950000.0,9.9061,9.9273,9.8991,9.9061,950000.0
2006-05-04 11:30:00,14.07,14.17,14.06,14.11,966800.0,9.9061,9.9765,9.8991,9.9343,966800.0
2006-05-04 12:00:00,14.11,14.11,14.06,14.09,1065600.0,9.9343,9.9343,9.8991,9.9202,1065600.0
2006-05-04 12:30:00,14.09,14.09,13.99,14.01,1235600.0,9.9202,9.9202,9.8498,9.8639,1235600.0
2006-05-04 13:00:00,14.01,14.05,13.89,14.04,1502800.0,9.8639,9.8921,9.7794,9.885,1502800.0
2006-05-04 13:30:00,14.04,14.04,13.83,13.84,1602400.0,9.885,9.885,9.7372,9.7442,1602400.0
2006-05-04 14:00:00,13.84,13.95,13.83,13.92,811600.0,9.7442,9.8217,9.7372,9.8005,811600.0
2006-05-04 14:30:00,13.92,13.92,13.76,13.8,1282800.0,9.8005,9.8005,9.6879,9.716,1282800.0
2006-05-04 15:00:00,13.8,13.9,13.8,13.89,1333600.0,9.716,9.7864,9.716,9.7794,1333600.0
2006-05-04 15:30:00,13.88,13.89,13.79,13.79,1712800.0,9.7724,9.7794,9.709,9.709,1712800.0
2006-05-05 09:30:00,13.92,13.93,13.69,13.71,3087600.0,9.8005,9.8076,9.6386,9.6527,3087600.0
2006-05-05 10:00:00,13.71,13.74,13.57,13.72,3333200.0,9.6527,9.6738,9.5541,9.6597,3333200.0
2006-05-05 10:30:00,13.71,13.75,13.65,13.74,1909600.0,9.6527,9.6808,9.6104,9.6738,1909600.0
2006-05-05 11:00:00,13.73,13.8,13.73,13.79,1378400.0,9.6668,9.716,9.6668,9.709,1378400.0
2006-05-05 11:30:00,13.8,13.93,13.75,13.81,3227600.0,9.716,9.8076,9.6808,9.7231,3227600.0
2006-05-05 12:00:00,13.81,13.91,13.81,13.9,1539600.0,9.7231,9.7935,9.7231,9.7864,1539600.0
2006-05-05 12:30:00,13.89,13.9,13.86,13.89,1422000.0,9.7794,9.7864,9.7583,9.7794,1422000.0
2006-05-05 13:00:00,13.89,13.92,13.86,13.9,938800.0,9.7794,9.8005,9.7583,9.7864,938800.0
2006-05-05 13:30:00,13.9,13.97,13.9,13.96,827600.0,9.7864,9.8357,9.7864,9.8287,827600.0
2006-05-05 14:00:00,13.96,14.03,13.95,14.01,1666000.0,9.8287,9.878,9.8217,9.8639,1666000.0
2006-05-05 14:30:00,14.0,14.09,13.98,14.0,1734000.0,9.8569,9.9202,9.8428,9.8569,1734000.0
2006-05-05 15:00:00,14.01,14.03,13.97,13.98,881200.0,9.8639,9.878,9.8357,9.8428,881200.0
2006-05-05 15:30:00,13.98,14.06,13.96,14.06,2778800.0,9.8428,9.8991,9.8287,9.8991,2778800.0
2006-05-08 09:30:00,14.06,14.24,14.06,14.23,3100000.0,9.8991,10.0258,9.8991,10.0188,3100000.0
2006-05-08 10:00:00,14.23,14.26,14.14,14.18,1675600.0,10.0188,10.0399,9.9554,9.9836,1675600.0
2006-05-08 10:30:00,14.17,14.2,14.1,14.15,1218400.0,9.9765,9.9977,9.9273,9.9625,1218400.0
2006-05-08 11:00:00,14.15,14.2,14.14,14.15,953600.0,9.9625,9.9977,9.9554,9.9625,953600.0
2006-05-08 11:30:00,14.14,14.18,14.06,14.08,1073600.0,9.9554,9.9836,9.8991,9.9132,1073600.0
2006-05-08 12:00:00,14.08,14.2,14.08,14.17,993200.0,9.9132,9.9977,9.9132,9.9765,993200.0
2006-05-08 12:30:00,14.17,14.24,14.16,14.2,946000.0,9.9765,10.0258,9.9695,9.9977,946000.0
2006-05-08 13:00:00,14.2,14.24,14.16,14.18,1788800.0,9.9977,10.0258,9.9695,9.9836,1788800.0
2006-05-08 13:30:00,14.18,14.2,14.17,14.2,563600.0,9.9836,9.9977,9.9765,9.9977,563600.0
2006-05-08 14:00:00,14.19,14.2,14.17,14.19,595600.0,9.9906,9.9977,9.9765,9.9906,595600.0
2006-05-08 14:30:00,14.19,14.24,14.17,14.21,776800.0,9.9906,10.0258,9.9765,10.0047,776800.0
2006-05-08 15:00:00,14.2,14.21,14.13,14.15,924000.0,9.9977,10.0047,9.9484,9.9625,924000.0
2006-05-08 15:30:00,14.15,14.24,14.12,14.13,1768800.0,9.9625,10.0258,9.9413,9.9484,1768800.0
2006-05-09 09:30:00,14.16,14.28,14.13,14.24,1367200.0,9.9695,10.054,9.9484,10.0258,1367200.0
2006-05-09 10:00:00,14.24,14.27,14.22,14.26,1042000.0,10.0258,10.047,10.0117,10.0399,1042000.0
2006-05-09 10:30:00,14.26,14.26,14.18,14.2,628000.0,10.0399,10.0399,9.9836,9.9977,628000.0
2006-05-09 11:00:00,14.21,14.37,14.2,14.35,2024000.0,10.0047,10.1174,9.9977,10.1033,2024000.0
2006-05-09 11:30:00,14.35,14.37,14.31,14.34,1300400.0,10.1033,10.1174,10.0751,10.0962,1300400.0
2006-05-09 12:00:00,14.35,14.41,14.3,14.31,2071600.0,10.1033,10.1455,10.0681,10.0751,2071600.0
2006-05-09 12:30:00,14.31,14.35,14.28,14.33,748000.0,10.0751,10.1033,10.054,10.0892,748000.0
2006-05-09 13:00:00,14.33,14.34,14.3,14.33,329600.0,10.0892,10.0962,10.0681,10.0892,329600.0
2006-05-09 13:30:00,14.33,14.35,14.28,14.29,1125600.0,10.0892,10.1033,10.054,10.061,1125600.0
2006-05-09 14:00:00,14.29,14.37,14.28,14.37,1025600.0,10.061,10.1174,10.054,10.1174,1025600.0
2006-05-09 14:30:00,14.36,14.38,14.35,14.35,649600.0,10.1103,10.1244,10.1033,10.1033,649600.0
2006-05-09 15:00:00,14.35,14.39,14.32,14.32,928400.0,10.1033,10.1314,10.0822,10.0822,928400.0
2006-05-09 15:30:00,14.32,14.36,14.31,14.34,2054800.0,10.0822,10.1103,10.0751,10.0962,2054800.0
2006-05-10 09:30:00,14.31,14.48,14.31,14.45,2037200.0,10.0751,10.1948,10.0751,10.1737,2037200.0
2006-05-10 10:00:00,14.45,14.5,14.42,14.47,1698400.0,10.1737,10.2089,10.1526,10.1878,1698400.0
2006-05-10 10:30:00,14.47,14.56,14.47,14.51,3770400.0,10.1878,10.2511,10.1878,10.2159,3770400.0
2006-05-10 11:00:00,14.5,14.5,14.41,14.48,2099600.0,10.2089,10.2089,10.1455,10.1948,2099600.0
2006-05-10 11:30:00,14.48,14.55,14.48,14.54,730400.0,10.1948,10.2441,10.1948,10.237,730400.0
2006-05-10 12:00:00,14.55,14.57,14.54,14.55,781200.0,10.2441,10.2582,10.237,10.2441,781200.0
2006-05-10 12:30:00,14.55,14.59,14.55,14.58,530800.0,10.2441,10.2723,10.2441,10.2652,530800.0
2006-05-10 13:00:00,14.58,14.59,14.47,14.49,1126000.0,10.2652,10.2723,10.1878,10.2018,1126000.0
2006-05-10 13:30:00,14.49,14.54,14.48,14.53,915200.0,10.2018,10.237,10.1948,10.23,915200.0
2006-05-10 14:00:00,14.54,14.55,14.42,14.44,2287600.0,10.237,10.2441,10.1526,10.1666,2287600.0
2006-05-10 14:30:00,14.44,14.47,14.37,14.45,1932800.0,10.1666,10.1878,10.1174,10.1737,1932800.0
2006-05-10 15:00:00,14.45,14.46,14.33,14.35,755600.0,10.1737,10.1807,10.0892,10.1033,755600.0
2006-05-10 15:30:00,14.35,14.37,14.19,14.2,2083600.0,10.1033,10.1174,9.9906,9.9977,2083600.0
2006-05-11 09:30:00,14.24,14.29,14.15,14.22,1824800.0,10.0258,10.061,9.9625,10.0117,1824800.0
2006-05-11 10:00:00,14.22,14.23,14.18,14.21,1350000.0,10.0117,10.0188,9.9836,10.0047,1350000.0
2006-05-11 10:30:00,14.21,14.22,14.06,14.18,1432800.0,10.0047,10.0117,9.8991,9.9836,1432800.0
2006-05-11 11:00:00,14.18,14.22,14.14,14.2,966800.0,9.9836,10.0117,9.9554,9.9977,966800.0
2006-05-11 11:30:00,14.2,14.26,14.17,14.18,1722400.0,9.9977,10.0399,9.9765,9.9836,1722400.0
2006-05-11 12:00:00,14.18,14.28,14.17,14.22,1875600.0,9.9836,10.054,9.9765,10.0117,1875600.0
2006-05-11 12:30:00,14.22,14.24,14.18,14.2,884000.0,10.0117,10.0258,9.9836,9.9977,884000.0
2006-05-11 13:00:00,14.19,14.21,14.13,14.18,866000.0,9.9906,10.0047,9.9484,9.9836,866000.0
2006-05-11 13:30:00,14.18,14.25,14.15,14.23,870800.0,9.9836,10.0329,9.9625,10.0188,870800.0
2006-05-11 14:00:00,14.23,14.31,14.22,14.24,907600.0,10.0188,10.0751,10.0117,10.0258,907600.0
2006-05-11 14:30:00,14.25,14.3,14.19,14.21,907600.0,10.0329,10.0681,9.9906,10.0047,907600.0
2006-05-11 15:00:00,14.21,14.28,14.18,14.21,929200.0,10.0047,10.054,9.9836,10.0047,929200.0
2006-05-11 15:30:00,14.21,14.24,14.15,14.16,1423600.0,10.0047,10.0258,9.9625,9.9695,1423600.0
2006-05-12 09:30:00,14.07,14.12,13.99,14.05,1684800.0,9.9061,9.9413,9.8498,9.8921,1684800.0
2006-05-12 10:00:00,14.06,14.06,13.75,13.78,1574400.0,9.8991,9.8991,9.6808,9.702,1574400.0
2006-05-12 10:30:00,13.78,13.86,13.69,13.83,2014800.0,9.702,9.7583,9.6386,9.7372,2014800.0
2006-05-12 11:00:00,13.83,13.94,13.8,13.89,1369600.0,9.7372,9.8146,9.716,9.7794,1369600.0
2006-05-12 11:30:00,13.88,13.91,13.79,13.86,795600.0,9.7724,9.7935,9.709,9.7583,795600.0
2006-05-12 12:00:00,13.85,13.98,13.85,13.93,812800.0,9.7512,9.8428,9.7512,9.8076,812800.0
2006-05-12 12:30:00,13.93,13.95,13.81,13.88,936800.0,9.8076,9.8217,9.7231,9.7724,936800.0
2006-05-12 13:00:00,13.88,13.91,13.82,13.88,558400.0,9.7724,9.7935,9.7301,9.7724,558400.0
2006-05-12 13:30:00,13.88,13.93,13.85,13.9,734000.0,9.7724,9.8076,9.7512,9.7864,734000.0
2006-05-12 14:00:00,13.89,14.02,13.87,13.98,775600.0,9.7794,9.8709,9.7653,9.8428,775600.0
2006-05-12 14:30:00,13.97,13.98,13.84,13.86,873200.0,9.8357,9.8428,9.7442,9.7583,873200.0
2006-05-12 15:00:00,13.86,13.95,13.85,13.91,664800.0,9.7583,9.8217,9.7512,9.7935,664800.0
2006-05-12 15:30:00,13.91,13.95,13.87,13.88,1690800.0,9.7935,9.8217,9.7653,9.7724,1690800.0
2006-05-15 09:30:00,14.1,14.36,14.03,14.29,4424800.0,9.9273,10.1103,9.878,10.061,4424800.0
2006-05-15 10:00:00,14.29,14.34,14.22,14.27,2683200.0,10.061,10.0962,10.0117,10.047,2683200.0
2006-05-15 10:30:00,14.27,14.31,14.24,14.26,1921200.0,10.047,10.0751,10.0258,10.0399,1921200.0
2006-05-15 11:00:00,14.26,14.4,14.24,14.34,2923200.0,10.0399,10.1385,10.0258,10.0962,2923200.0
2006-05-15 11:30:00,14.33,14.41,14.33,14.38,968000.0,10.0892,10.1455,10.0892,10.1244,968000.0
2006-05-15 12:00:00,14.37,14.4,14.28,14.35,766400.0,10.1174,10.1385,10.054,10.1033,766400.0
2006-05-15 12:30:00,14.35,14.36,14.33,14.34,690000.0,10.1033,10.1103,10.0892,10.0962,690000.0
2006-05-15 13:00:00,14.34,14.38,14.3,14.31,934800.0,10.0962,10.1244,10.0681,10.0751,934800.0
2006-05-15 13:30:00,14.31,14.37,14.28,14.33,1031200.0,10.0751,10.1174,10.054,10.0892,1031200.0
2006-05-15 14:00:00,14.32,14.39,14.28,14.36,1160400.0,10.0822,10.1314,10.054,10.1103,1160400.0
2006-05-15 14:30:00,14.35,14.37,14.21,14.22,1217600.0,10.1033,10.1174,10.0047,10.0117,1217600.0
2006-05-15 15:00:00,14.22,14.29,14.21,14.24,1538000.0,10.0117,10.061,10.0047,10.0258,1538000.0
2006-05-15 15:30:00,14.23,14.3,14.22,14.27,2669200.0,10.0188,10.0681,10.0117,10.047,2669200.0
2006-05-16 09:30:00,14.17,14.42,14.17,14.29,2246000.0,9.9765,10.1526,9.9765,10.061,2246000.0
2006-05-16 10:00:00,14.3,14.36,14.19,14.22,1146000.0,10.0681,10.1103,9.9906,10.0117,1146000.0
2006-05-16 10:30:00,14.22,14.24,14.15,14.18,878800.0,10.0117,10.0258,9.9625,9.9836,878800.0
2006-05-16 11:00:00,14.18,14.21,14.09,14.1,820000.0,9.9836,10.0047,9.9202,9.9273,820000.0
2006-05-16 11:30:00,14.1,14.13,13.97,14.1,1116800.0,9.9273,9.9484,9.8357,9.9273,1116800.0
2006-05-16 12:00:00,14.11,14.12,14.05,14.11,844400.0,9.9343,9.9413,9.8921,9.9343,844400.0
2006-05-16 12:30:00,14.11,14.13,14.04,14.09,739600.0,9.9343,9.9484,9.885,9.9202,739600.0
2006-05-16 13:00:00,14.09,14.22,14.07,14.19,887600.0,9.9202,10.0117,9.9061,9.9906,887600.0
2006-05-16 13:30:00,14.19,14.22,14.19,14.21,668000.0,9.9906,10.0117,9.9906,10.0047,668000.0
2006-05-16 14:00:00,14.21,14.22,14.17,14.17,388800.0,10.0047,10.0117,9.9765,9.9765,388800.0
2006-05-16 14:30:00,14.16,14.21,14.16,14.19,740800.0,9.9695,10.0047,9.9695,9.9906,740800.0
2006-05-16 15:00:00,14.19,14.22,14.18,14.21,762000.0,9.9906,10.0117,9.9836,10.0047,762000.0
2006-05-16 15:30:00,14.2,14.21,14.16,14.18,1566800.0,9.9977,10.0047,9.9695,9.9836,1566800.0
2006-05-17 09:30:00,14.08,14.19,14.05,14.07,1493600.0,9.9132,9.9906,9.8921,9.9061,1493600.0
2006-05-17 10:00:00,14.07,14.12,14.0,14.08,1570800.0,9.9061,9.9413,9.8569,9.9132,1570800.0
2006-05-17 10:30:00,14.08,14.18,14.05,14.12,1564000.0,9.9132,9.9836,9.8921,9.9413,1564000.0
2006-05-17 11:00:00,14.12,14.15,13.82,13.83,1808400.0,9.9413,9.9625,9.7301,9.7372,1808400.0
2006-05-17 11:30:00,13.83,13.99,13.8,13.95,2152800.0,9.7372,9.8498,9.716,9.8217,2152800.0
2006-05-17 12:00:00,13.96,14.03,13.85,13.89,869200.0,9.8287,9.878,9.7512,9.7794,869200.0
2006-05-17 12:30:00,13.89,14.0,13.85,13.95,1124000.0,9.7794,9.8569,9.7512,9.8217,1124000.0
2006-05-17 13:00:00,13.95,14.0,13.91,13.94,592400.0,9.8217,9.8569,9.7935,9.8146,592400.0
2006-05-17 13:30:00,13.94,14.01,13.92,14.0,949600.0,9.8146,9.8639,9.8005,9.8569,949600.0
2006-05-17 14:00:00,14.01,14.04,13.97,13.99,746000.0,9.8639,9.885,9.8357,9.8498,746000.0
2006-05-17 14:30:00,13.99,13.99,13.88,13.9,1363200.0,9.8498,9.8498,9.7724,9.7864,1363200.0
2006-05-17 15:00:00,13.9,13.97,13.86,13.9,1587200.0,9.7864,9.8357,9.7583,9.7864,1587200.0
2006-05-17 15:30:00,13.91,14.02,13.9,13.95,1988000.0,9.7935,9.8709,9.7864,9.8217,1988000.0
2006-05-18 09:30:00,14.01,14.06,13.88,13.96,1784800.0,9.8639,9.8991,9.7724,9.8287,1784800.0
2006-05-18 10:00:00,13.96,13.99,13.88,13.89,1317200.0,9.8287,9.8498,9.7724,9.7794,1317200.0
2006-05-18 10:30:00,13.88,13.92,13.7,13.75,1406000.0,9.7724,9.8005,9.6456,9.6808,1406000.0
2006-05-18 11:00:00,13.74,13.81,13.66,13.79,1774000.0,9.6738,9.7231,9.6175,9.709,1774000.0
2006-05-18 11:30:00,13.8,13.81,13.65,13.65,1079600.0,9.716,9.7231,9.6104,9.6104,1079600.0
2006-05-18 12:00:00,13.66,13.8,13.59,13.59,1216400.0,9.6175,9.716,9.5682,9.5682,1216400.0
2006-05-18 12:30:00,13.59,13.66,13.55,13.65,1489200.0,9.5682,9.6175,9.54,9.6104,1489200.0
2006-05-18 13:00:00,13.65,13.65,13.56,13.6,967200.0,9.6104,9.6104,9.5471,9.5752,967200.0
2006-05-18 13:30:00,13.59,13.61,13.56,13.58,966400.0,9.5682,9.5823,9.5471,9.5612,966400.0
2006-05-18 14:00:00,13.58,13.58,13.43,13.43,1454400.0,9.5612,9.5612,9.4555,9.4555,1454400.0
2006-05-18 14:30:00,13.43,13.5,13.4,13.46,1860400.0,9.4555,9.5048,9.4344,9.4767,1860400.0
2006-05-18 15:00:00,13.46,13.65,13.26,13.63,3657200.0,9.4767,9.6104,9.3359,9.5964,3657200.0
2006-05-18 15:30:00,13.63,13.69,13.4,13.44,4301200.0,9.5964,9.6386,9.4344,9.4626,4301200.0
2006-05-19 09:30:00,13.4,13.6,13.33,13.49,8778000.0,9.4344,9.5752,9.3851,9.4978,8778000.0
2006-05-19 10:00:00,13.49,13.5,13.28,13.35,1718400.0,9.4978,9.5048,9.3499,9.3992,1718400.0
2006-05-19 10:30:00,13.35,13.43,13.28,13.33,1023600.0,9.3992,9.4555,9.3499,9.3851,1023600.0
2006-05-19 11:00:00,13.33,13.46,13.14,13.45,2104400.0,9.3851,9.4767,9.2514,9.4696,2104400.0
2006-05-19 11:30:00,13.44,13.47,13.38,13.41,1224000.0,9.4626,9.4837,9.4203,9.4415,1224000.0
2006-05-19 12:00:00,13.41,13.55,13.36,13.53,1296000.0,9.4415,9.54,9.4063,9.5259,1296000.0
2006-05-19 12:30:00,13.53,13.58,13.44,13.44,1882000.0,9.5259,9.5612,9.4626,9.4626,1882000.0
2006-05-19 13:00:00,13.44,13.6,13.41,13.58,2564400.0,9.4626,9.5752,9.4415,9.5612,2564400.0
2006-05-19 13:30:00,13.58,13.65,13.51,13.63,1286800.0,9.5612,9.6104,9.5119,9.5964,1286800.0
2006-05-19 14:00:00,13.63,13.69,13.61,13.68,1126400.0,9.5964,9.6386,9.5823,9.6316,1126400.0
2006-05-19 14:30:00,13.68,13.69,13.55,13.57,1285600.0,9.6316,9.6386,9.54,9.5541,1285600.0
2006-05-19 15:00:00,13.56,13.69,13.54,13.67,1392800.0,9.5471,9.6386,9.533,9.6245,1392800.0
2006-05-19 15:30:00,13.67,13.75,13.61,13.74,3007600.0,9.6245,9.6808,9.5823,9.6738,3007600.0
2006-05-22 09:30:00,13.57,13.75,13.54,13.68,1907200.0,9.5541,9.6808,9.533,9.6316,1907200.0
2006-05-22 10:00:00,13.68,13.7,13.56,13.61,1035200.0,9.6316,9.6456,9.5471,9.5823,1035200.0
2006-05-22 10:30:00,13.61,13.68,13.55,13.56,684000.0,9.5823,9.6316,9.54,9.5471,684000.0
2006-05-22 11:00:00,13.56,13.6,13.49,13.56,600000.0,9.5471,9.5752,9.4978,9.5471,600000.0
2006-05-22 11:30:00,13.56,13.62,13.41,13.47,1332000.0,9.5471,9.5893,9.4415,9.4837,1332000.0
2006-05-22 12:00:00,13.47,13.61,13.42,13.45,859600.0,9.4837,9.5823,9.4485,9.4696,859600.0
2006-05-22 12:30:00,13.46,13.53,13.38,13.43,636400.0,9.4767,9.5259,9.4203,9.4555,636400.0
2006-05-22 13:00:00,13.43,13.47,13.36,13.47,736400.0,9.4555,9.4837,9.4063,9.4837,736400.0
2006-05-22 13:30:00,13.47,13.49,13.44,13.45,495600.0,9.4837,9.4978,9.4626,9.4696,495600.0
2006-05-22 14:00:00,13.45,13.51,13.35,13.5,1277600.0,9.4696,9.5119,9.3992,9.5048,1277600.0
2006-05-22 14:30:00,13.5,13.53,13.44,13.47,747600.0,9.5048,9.5259,9.4626,9.4837,747600.0
2006-05-22 15:00:00,13.47,13.69,13.46,13.64,1642000.0,9.4837,9.6386,9.4767,9.6034,1642000.0
2006-05-22 15:30:00,13.64,13.69,13.6,13.68,2768800.0,9.6034,9.6386,9.5752,9.6316,2768800.0
2006-05-23 09:30:00,13.81,13.94,13.65,13.67,3406000.0,9.7231,9.8146,9.6104,9.6245,3406000.0
2006-05-23 10:00:00,13.67,13.86,13.62,13.78,1730000.0,9.6245,9.7583,9.5893,9.702,1730000.0
2006-05-23 10:30:00,13.78,13.85,13.78,13.78,846000.0,9.702,9.7512,9.702,9.702,846000.0
2006-05-23 11:00:00,13.79,13.81,13.69,13.74,1540400.0,9.709,9.7231,9.6386,9.6738,1540400.0
2006-05-23 11:30:00,13.74,13.83,13.74,13.81,754000.0,9.6738,9.7372,9.6738,9.7231,754000.0
2006-05-23 12:00:00,13.81,13.82,13.76,13.8,689200.0,9.7231,9.7301,9.6879,9.716,689200.0
2006-05-23 12:30:00,13.8,13.8,13.72,13.75,452000.0,9.716,9.716,9.6597,9.6808,452000.0
2006-05-23 13:00:00,13.75,13.81,13.74,13.81,384800.0,9.6808,9.7231,9.6738,9.7231,384800.0
2006-05-23 13:30:00,13.81,13.84,13.72,13.73,710800.0,9.7231,9.7442,9.6597,9.6668,710800.0
2006-05-23 14:00:00,13.74,13.79,13.67,13.69,678000.0,9.6738,9.709,9.6245,9.6386,678000.0
2006-05-23 14:30:00,13.69,13.69,13.54,13.55,1196400.0,9.6386,9.6386,9.533,9.54,1196400.0
2006-05-23 15:00:00,13.55,13.57,13.48,13.53,1349600.0,9.54,9.5541,9.4907,9.5259,1349600.0
2006-05-23 15:30:00,13.53,13.56,13.4,13.44,2352000.0,9.5259,9.5471,9.4344,9.4626,2352000.0
2006-05-24 09:30:00,13.69,14.03,13.6,13.99,7818800.0,9.6386,9.878,9.5752,9.8498,7818800.0
2006-05-24 10:00:00,13.99,14.13,13.96,14.0,5574800.0,9.8498,9.9484,9.8287,9.8569,5574800.0
2006-05-24 10:30:00,14.0,14.03,13.96,13.99,4612000.0,9.8569,9.878,9.8287,9.8498,4612000.0
2006-05-24 11:00:00,13.99,14.0,13.86,13.91,3166800.0,9.8498,9.8569,9.7583,9.7935,3166800.0
2006-05-24 11:30:00,13.91,13.95,13.86,13.9,4045600.0,9.7935,9.8217,9.7583,9.7864,4045600.0
2006-05-24 12:00:00,13.9,13.92,13.76,13.78,1938000.0,9.7864,9.8005,9.6879,9.702,1938000.0
2006-05-24 12:30:00,13.78,13.88,13.69,13.7,1522400.0,9.702,9.7724,9.6386,9.6456,1522400.0
2006-05-24 13:00:00,13.7,13.76,13.56,13.59,1780000.0,9.6456,9.6879,9.5471,9.5682,1780000.0
2006-05-24 13:30:00,13.59,13.84,13.54,13.78,2150800.0,9.5682,9.7442,9.533,9.702,2150800.0
2006-05-24 14:00:00,13.77,13.81,13.65,13.72,1419200.0,9.6949,9.7231,9.6104,9.6597,1419200.0
2006-05-24 14:30:00,13.71,13.87,13.68,13.74,2609600.0,9.6527,9.7653,9.6316,9.6738,2609600.0
2006-05-24 15:00:00,13.74,13.74,13.56,13.69,3322800.0,9.6738,9.6738,9.5471,9.6386,3322800.0
2006-05-24 15:30:00,13.69,13.93,13.69,13.88,4892400.0,9.6386,9.8076,9.6386,9.7724,4892400.0
2006-05-25 09:30:00,13.86,14.0,13.77,13.95,2121600.0,9.7583,9.8569,9.6949,9.8217,2121600.0
2006-05-25 10:00:00,13.95,13.95,13.76,13.87,1964800.0,9.8217,9.8217,9.6879,9.7653,1964800.0
2006-05-25 10:30:00,13.87,13.9,13.85,13.89,806000.0,9.7653,9.7864,9.7512,9.7794,806000.0
2006-05-25 11:00:00,13.89,13.94,13.85,13.91,917600.0,9.7794,9.8146,9.7512,9.7935,917600.0
2006-05-25 11:30:00,13.91,13.98,13.9,13.98,790400.0,9.7935,9.8428,9.7864,9.8428,790400.0
2006-05-25 12:00:00,13.98,13.99,13.94,13.95,1037600.0,9.8428,9.8498,9.8146,9.8217,1037600.0
2006-05-25 12:30:00,13.94,13.95,13.89,13.92,1226000.0,9.8146,9.8217,9.7794,9.8005,1226000.0
2006-05-25 13:00:00,13.92,13.92,13.81,13.84,846800.0,9.8005,9.8005,9.7231,9.7442,846800.0
2006-05-25 13:30:00,13.84,13.9,13.84,13.86,661600.0,9.7442,9.7864,9.7442,9.7583,661600.0
2006-05-25 14:00:00,13.87,13.92,13.85,13.86,829200.0,9.7653,9.8005,9.7512,9.7583,829200.0
2006-05-25 14:30:00,13.86,13.87,13.83,13.83,568400.0,9.7583,9.7653,9.7372,9.7372,568400.0
2006-05-25 15:00:00,13.83,13.83,13.76,13.83,911200.0,9.7372,9.7372,9.6879,9.7372,911200.0
2006-05-25 15:30:00,13.83,13.96,13.83,13.95,1892800.0,9.7372,9.8287,9.7372,9.8217,1892800.0
2006-05-26 09:30:00,14.06,14.11,13.81,14.1,2585600.0,9.8991,9.9343,9.7231,9.9273,2585600.0
2006-05-26 10:00:00,14.09,14.25,14.09,14.17,2619600.0,9.9202,10.0329,9.9202,9.9765,2619600.0
2006-05-26 10:30:00,14.17,14.19,14.02,14.18,1318800.0,9.9765,9.9906,9.8709,9.9836,1318800.0
2006-05-26 11:00:00,14.17,14.24,14.13,14.24,972400.0,9.9765,10.0258,9.9484,10.0258,972400.0
2006-05-26 11:30:00,14.24,14.31,14.2,14.29,1462400.0,10.0258,10.0751,9.9977,10.061,1462400.0
2006-05-26 12:00:00,14.29,14.33,14.24,14.33,1450000.0,10.061,10.0892,10.0258,10.0892,1450000.0
2006-05-26 12:30:00,14.33,14.4,14.3,14.31,1340400.0,10.0892,10.1385,10.0681,10.0751,1340400.0
2006-05-26 13:00:00,14.32,14.35,14.3,14.33,695200.0,10.0822,10.1033,10.0681,10.0892,695200.0
2006-05-26 13:30:00,14.33,14.36,14.33,14.36,729600.0,10.0892,10.1103,10.0892,10.1103,729600.0
2006-05-26 14:00:00,14.36,14.36,14.3,14.33,674800.0,10.1103,10.1103,10.0681,10.0892,674800.0
2006-05-26 14:30:00,14.32,14.36,14.26,14.28,701600.0,10.0822,10.1103,10.0399,10.054,701600.0
2006-05-26 15:00:00,14.28,14.3,14.25,14.26,681200.0,10.054,10.0681,10.0329,10.0399,681200.0
2006-05-26 15:30:00,14.26,14.33,14.24,14.29,1407600.0,10.0399,10.0892,10.0258,10.061,1407600.0
2006-05-30 09:30:00,14.3,14.3,14.06,14.07,1877200.0,10.0681,10.0681,9.8991,9.9061,1877200.0
2006-05-30 10:00:00,14.07,14.24,14.0,14.17,1790800.0,9.9061,10.0258,9.8569,9.9765,1790800.0
2006-05-30 10:30:00,14.17,14.19,14.11,14.13,531200.0,9.9765,9.9906,9.9343,9.9484,531200.0
2006-05-30 11:00:00,14.12,14.15,14.02,14.03,782000.0,9.9413,9.9625,9.8709,9.878,782000.0
2006-05-30 11:30:00,14.04,14.08,13.95,14.08,802000.0,9.885,9.9132,9.8217,9.9132,802000.0
2006-05-30 12:00:00,14.07,14.11,14.02,14.08,642800.0,9.9061,9.9343,9.8709,9.9132,642800.0
2006-05-30 12:30:00,14.08,14.1,13.96,13.98,442400.0,9.9132,9.9273,9.8287,9.8428,442400.0
2006-05-30 13:00:00,13.97,14.0,13.96,13.99,513200.0,9.8357,9.8569,9.8287,9.8498,513200.0
2006-05-30 13:30:00,13.99,14.05,13.96,14.05,511600.0,9.8498,9.8921,9.8287,9.8921,511600.0
2006-05-30 14:00:00,14.05,14.06,13.98,14.02,580800.0,9.8921,9.8991,9.8428,9.8709,580800.0
2006-05-30 14:30:00,14.02,14.07,14.0,14.07,481600.0,9.8709,9.9061,9.8569,9.9061,481600.0
2006-05-30 15:00:00,14.07,14.07,13.94,13.97,1203200.0,9.9061,9.9061,9.8146,9.8357,1203200.0
2006-05-30 15:30:00,13.97,14.03,13.94,13.94,2362000.0,9.8357,9.878,9.8146,9.8146,2362000.0
2006-05-31 09:30:00,14.0,14.15,13.94,14.15,1777600.0,9.8569,9.9625,9.8146,9.9625,1777600.0
2006-05-31 10:00:00,14.15,14.16,14.01,14.06,1384000.0,9.9625,9.9695,9.8639,9.8991,1384000.0
2006-05-31 10:30:00,14.06,14.29,14.06,14.16,1761200.0,9.8991,10.061,9.8991,9.9695,1761200.0
2006-05-31 11:00:00,14.16,14.21,14.15,14.19,656400.0,9.9695,10.0047,9.9625,9.9906,656400.0
2006-05-31 11:30:00,14.19,14.2,14.12,14.13,483200.0,9.9906,9.9977,9.9413,9.9484,483200.0
2006-05-31 12:00:00,14.13,14.22,14.1,14.22,972800.0,9.9484,10.0117,9.9273,10.0117,972800.0
2006-05-31 12:30:00,14.22,14.24,14.16,14.22,578400.0,10.0117,10.0258,9.9695,10.0117,578400.0
2006-05-31 13:00:00,14.22,14.23,14.17,14.23,429200.0,10.0117,10.0188,9.9765,10.0188,429200.0
2006-05-31 13:30:00,14.22,14.24,14.18,14.2,759200.0,10.0117,10.0258,9.9836,9.9977,759200.0
2006-05-31 14:00:00,14.2,14.25,14.11,14.2,1435200.0,9.9977,10.0329,9.9343,9.9977,1435200.0
2006-05-31 14:30:00,14.19,14.26,14.15,14.22,838400.0,9.9906,10.0399,9.9625,10.0117,838400.0
2006-05-31 15:00:00,14.22,14.25,14.15,14.22,872400.0,10.0117,10.0329,9.9625,10.0117,872400.0
2006-05-31 15:30:00,14.22,14.34,14.18,14.29,1867200.0,10.0117,10.0962,9.9836,10.061,1867200.0
2006-06-01 09:30:00,14.53,14.64,14.43,14.61,4275600.0,10.23,10.3075,10.1596,10.2863,4275600.0
2006-06-01 10:00:00,14.61,14.63,14.56,14.59,2364000.0,10.2863,10.3004,10.2511,10.2723,2364000.0
2006-06-01 10:30:00,14.59,14.72,14.58,14.68,2052800.0,10.2723,10.3638,10.2652,10.3356,2052800.0
2006-06-01 11:00:00,14.68,14.69,14.55,14.57,2457200.0,10.3356,10.3427,10.2441,10.2582,2457200.0
2006-06-01 11:30:00,14.57,14.61,14.55,14.56,966400.0,10.2582,10.2863,10.2441,10.2511,966400.0
2006-06-01 12:00:00,14.56,14.58,14.5,14.56,1006800.0,10.2511,10.2652,10.2089,10.2511,1006800.0
2006-06-01 12:30:00,14.56,14.62,14.49,14.49,1095200.0,10.2511,10.2934,10.2018,10.2018,1095200.0
2006-06-01 13:00:00,14.49,14.54,14.45,14.51,851200.0,10.2018,10.237,10.1737,10.2159,851200.0
2006-06-01 13:30:00,14.51,14.51,14.45,14.47,726400.0,10.2159,10.2159,10.1737,10.1878,726400.0
2006-06-01 14:00:00,14.47,14.57,14.45,14.56,940800.0,10.1878,10.2582,10.1737,10.2511,940800.0
2006-06-01 14:30:00,14.56,14.67,14.55,14.6,1092800.0,10.2511,10.3286,10.2441,10.2793,1092800.0
2006-06-01 15:00:00,14.6,14.61,14.55,14.56,1258800.0,10.2793,10.2863,10.2441,10.2511,1258800.0
2006-06-01 15:30:00,14.56,14.67,14.56,14.64,2611200.0,10.2511,10.3286,10.2511,10.3075,2611200.0
2006-06-02 09:30:00,14.72,14.85,14.62,14.7,4064000.0,10.3638,10.4553,10.2934,10.3497,4064000.0
2006-06-02 10:00:00,14.71,14.83,14.58,14.82,1254400.0,10.3567,10.4412,10.2652,10.4342,1254400.0
2006-06-02 10:30:00,14.82,14.85,14.7,14.71,1397200.0,10.4342,10.4553,10.3497,10.3567,1397200.0
2006-06-02 11:00:00,14.71,14.75,14.66,14.71,2051600.0,10.3567,10.3849,10.3215,10.3567,2051600.0
2006-06-02 11:30:00,14.71,14.75,14.46,14.53,1287600.0,10.3567,10.3849,10.1807,10.23,1287600.0
2006-06-02 12:00:00,14.53,14.64,14.49,14.6,774000.0,10.23,10.3075,10.2018,10.2793,774000.0
2006-06-02 12:30:00,14.6,14.61,14.51,14.53,710800.0,10.2793,10.2863,10.2159,10.23,710800.0
2006-06-02 13:00:00,14.53,14.59,14.52,14.56,1504000.0,10.23,10.2723,10.223,10.2511,1504000.0
2006-06-02 13:30:00,14.56,14.58,14.5,14.53,1111600.0,10.2511,10.2652,10.2089,10.23,1111600.0
2006-06-02 14:00:00,14.53,14.59,14.5,14.56,424400.0,10.23,10.2723,10.2089,10.2511,424400.0
2006-06-02 14:30:00,14.56,14.63,14.47,14.52,815200.0,10.2511,10.3004,10.1878,10.223,815200.0
2006-06-02 15:00:00,14.53,14.56,14.46,14.51,653200.0,10.23,10.2511,10.1807,10.2159,653200.0
2006-06-02 15:30:00,14.51,14.6,14.51,14.6,1225600.0,10.2159,10.2793,10.2159,10.2793,1225600.0
2006-06-05 09:30:00,14.49,14.63,14.46,14.55,1323200.0,10.2018,10.3004,10.1807,10.2441,1323200.0
2006-06-05 10:00:00,14.55,14.55,14.48,14.51,670400.0,10.2441,10.2441,10.1948,10.2159,670400.0
2006-06-05 10:30:00,14.51,14.57,14.48,14.55,377200.0,10.2159,10.2582,10.1948,10.2441,377200.0
2006-06-05 11:00:00,14.55,14.59,14.48,14.49,447600.0,10.2441,10.2723,10.1948,10.2018,447600.0
2006-06-05 11:30:00,14.49,14.49,14.44,14.47,421600.0,10.2018,10.2018,10.1666,10.1878,421600.0
2006-06-05 12:00:00,14.47,14.47,14.35,14.36,568800.0,10.1878,10.1878,10.1033,10.1103,568800.0
2006-06-05 12:30:00,14.35,14.37,14.35,14.37,118800.0,10.1033,10.1174,10.1033,10.1174,118800.0
2006-06-05 13:00:00,14.44,14.46,14.38,14.4,541600.0,10.1666,10.1807,10.1244,10.1385,541600.0
2006-06-05 13:30:00,14.41,14.43,14.38,14.39,382000.0,10.1455,10.1596,10.1244,10.1314,382000.0
2006-06-05 14:00:00,14.38,14.38,14.21,14.32,1040800.0,10.1244,10.1244,10.0047,10.0822,1040800.0
2006-06-05 14:30:00,14.32,14.35,14.22,14.28,1052800.0,10.0822,10.1033,10.0117,10.054,1052800.0
2006-06-05 15:00:00,14.27,14.29,14.14,14.2,1097200.0,10.047,10.061,9.9554,9.9977,1097200.0
2006-06-05 15:30:00,14.19,14.24,14.09,14.13,2009200.0,9.9906,10.0258,9.9202,9.9484,2009200.0
2006-06-06 09:30:00,14.13,14.35,14.11,14.13,2084800.0,9.9484,10.1033,9.9343,9.9484,2084800.0
2006-06-06 10:00:00,14.14,14.35,14.09,14.34,1411200.0,9.9554,10.1033,9.9202,10.0962,1411200.0
2006-06-06 10:30:00,14.33,14.4,14.25,14.28,1314400.0,10.0892,10.1385,10.0329,10.054,1314400.0
2006-06-06 11:00:00,14.29,14.35,14.2,14.26,819600.0,10.061,10.1033,9.9977,10.0399,819600.0
2006-06-06 11:30:00,14.25,14.28,14.02,14.15,1357200.0,10.0329,10.054,9.8709,9.9625,1357200.0
2006-06-06 12:00:00,14.15,14.22,14.12,14.14,809600.0,9.9625,10.0117,9.9413,9.9554,809600.0
2006-06-06 12:30:00,14.14,14.3,14.13,14.29,612400.0,9.9554,10.0681,9.9484,10.061,612400.0
2006-06-06 13:00:00,14.3,14.3,14.13,14.18,582000.0,10.0681,10.0681,9.9484,9.9836,582000.0
2006-06-06 13:30:00,14.17,14.23,14.07,14.1,738800.0,9.9765,10.0188,9.9061,9.9273,738800.0
2006-06-06 14:00:00,14.1,14.13,14.03,14.09,632400.0,9.9273,9.9484,9.878,9.9202,632400.0
2006-06-06 14:30:00,14.09,14.13,14.04,14.08,604800.0,9.9202,9.9484,9.885,9.9132,604800.0
2006-06-06 15:00:00,14.07,14.11,14.01,14.11,1362400.0,9.9061,9.9343,9.8639,9.9343,1362400.0
2006-06-06 15:30:00,14.11,14.21,14.05,14.15,2466400.0,9.9343,10.0047,9.8921,9.9625,2466400.0
2006-06-07 09:30:00,14.15,14.31,14.15,14.3,2098400.0,9.9625,10.0751,9.9625,10.0681,2098400.0
2006-06-07 10:00:00,14.29,14.42,14.25,14.39,2195600.0,10.061,10.1526,10.0329,10.1314,2195600.0
2006-06-07 10:30:00,14.39,14.4,14.3,14.35,1560800.0,10.1314,10.1385,10.0681,10.1033,1560800.0
2006-06-07 11:00:00,14.35,14.38,14.32,14.34,662400.0,10.1033,10.1244,10.0822,10.0962,662400.0
2006-06-07 11:30:00,14.33,14.42,14.33,14.42,1108400.0,10.0892,10.1526,10.0892,10.1526,1108400.0
2006-06-07 12:00:00,14.42,14.49,14.42,14.47,1322400.0,10.1526,10.2018,10.1526,10.1878,1322400.0
2006-06-07 12:30:00,14.47,14.49,14.38,14.38,982000.0,10.1878,10.2018,10.1244,10.1244,982000.0
2006-06-07 13:00:00,14.38,14.49,14.37,14.42,1290000.0,10.1244,10.2018,10.1174,10.1526,1290000.0
2006-06-07 13:30:00,14.43,14.46,14.36,14.4,1180800.0,10.1596,10.1807,10.1103,10.1385,1180800.0
2006-06-07 14:00:00,14.4,14.43,14.33,14.4,1226400.0,10.1385,10.1596,10.0892,10.1385,1226400.0
2006-06-07 14:30:00,14.4,14.41,14.31,14.32,900400.0,10.1385,10.1455,10.0751,10.0822,900400.0
2006-06-07 15:00:00,14.32,14.34,14.21,14.21,1740800.0,10.0822,10.0962,10.0047,10.0047,1740800.0
2006-06-07 15:30:00,14.21,14.22,14.18,14.2,1857600.0,10.0047,10.0117,9.9836,9.9977,1857600.0
2006-06-08 09:30:00,14.1,14.15,14.0,14.13,3510400.0,9.9273,9.9625,9.8569,9.9484,3510400.0
2006-06-08 10:00:00,14.13,14.15,13.94,13.94,2198400.0,9.9484,9.9625,9.8146,9.8146,2198400.0
2006-06-08 10:30:00,13.94,14.18,13.92,14.18,2632800.0,9.8146,9.9836,9.8005,9.9836,2632800.0
2006-06-08 11:00:00,14.18,14.2,13.93,13.93,2266000.0,9.9836,9.9977,9.8076,9.8076,2266000.0
2006-06-08 11:30:00,13.93,14.01,13.8,13.96,2384800.0,9.8076,9.8639,9.716,9.8287,2384800.0
2006-06-08 12:00:00,13.96,14.1,13.9,13.93,1166800.0,9.8287,9.9273,9.7864,9.8076,1166800.0
2006-06-08 12:30:00,13.92,14.06,13.92,14.01,751200.0,9.8005,9.8991,9.8005,9.8639,751200.0
2006-06-08 13:00:00,14.01,14.02,13.85,13.95,941600.0,9.8639,9.8709,9.7512,9.8217,941600.0
2006-06-08 13:30:00,13.95,14.05,13.92,14.01,717600.0,9.8217,9.8921,9.8005,9.8639,717600.0
2006-06-08 14:00:00,14.0,14.03,13.89,13.98,1138000.0,9.8569,9.878,9.7794,9.8428,1138000.0
2006-06-08 14:30:00,13.97,14.03,13.93,14.0,2062400.0,9.8357,9.878,9.8076,9.8569,2062400.0
2006-06-08 15:00:00,14.0,14.13,13.97,14.08,2159200.0,9.8569,9.9484,9.8357,9.9132,2159200.0
2006-06-08 15:30:00,14.08,14.2,14.06,14.14,2148800.0,9.9132,9.9977,9.8991,9.9554,2148800.0
2006-06-09 09:30:00,14.13,14.43,14.13,14.4,2320000.0,9.9484,10.1596,9.9484,10.1385,2320000.0
2006-06-09 10:00:00,14.41,14.44,14.33,14.41,1133200.0,10.1455,10.1666,10.0892,10.1455,1133200.0
2006-06-09 10:30:00,14.41,14.56,14.39,14.52,2472800.0,10.1455,10.2511,10.1314,10.223,2472800.0
2006-06-09 11:00:00,14.52,14.54,14.44,14.52,1015200.0,10.223,10.237,10.1666,10.223,1015200.0
2006-06-09 11:30:00,14.52,14.56,14.4,14.44,982000.0,10.223,10.2511,10.1385,10.1666,982000.0
2006-06-09 12:00:00,14.43,14.5,14.4,14.47,524400.0,10.1596,10.2089,10.1385,10.1878,524400.0
2006-06-09 12:30:00,14.47,14.49,14.39,14.39,828800.0,10.1878,10.2018,10.1314,10.1314,828800.0
2006-06-09 13:00:00,14.39,14.41,14.31,14.35,978000.0,10.1314,10.1455,10.0751,10.1033,978000.0
2006-06-09 13:30:00,14.35,14.43,14.3,14.4,788400.0,10.1033,10.1596,10.0681,10.1385,788400.0
2006-06-09 14:00:00,14.4,14.5,14.4,14.5,861200.0,10.1385,10.2089,10.1385,10.2089,861200.0
2006-06-09 14:30:00,14.49,14.53,14.46,14.49,685200.0,10.2018,10.23,10.1807,10.2018,685200.0
2006-06-09 15:00:00,14.49,14.5,14.34,14.37,1010800.0,10.2018,10.2089,10.0962,10.1174,1010800.0
2006-06-09 15:30:00,14.37,14.39,14.29,14.32,1964000.0,10.1174,10.1314,10.061,10.0822,1964000.0
2006-06-12 09:30:00,14.38,14.44,14.25,14.31,1388000.0,10.1244,10.1666,10.0329,10.0751,1388000.0
2006-06-12 10:00:00,14.32,14.32,14.07,14.12,1168400.0,10.0822,10.0822,9.9061,9.9413,1168400.0
2006-06-12 10:30:00,14.12,14.29,14.11,14.25,792000.0,9.9413,10.061,9.9343,10.0329,792000.0
2006-06-12 11:00:00,14.25,14.26,14.14,14.17,1259600.0,10.0329,10.0399,9.9554,9.9765,1259600.0
2006-06-12 11:30:00,14.17,14.34,14.16,14.31,716000.0,9.9765,10.0962,9.9695,10.0751,716000.0
2006-06-12 12:00:00,14.31,14.33,14.23,14.28,807200.0,10.0751,10.0892,10.0188,10.054,807200.0
2006-06-12 12:30:00,14.26,14.26,14.19,14.23,338400.0,10.0399,10.0399,9.9906,10.0188,338400.0
2006-06-12 13:00:00,14.22,14.29,14.15,14.29,750400.0,10.0117,10.061,9.9625,10.061,750400.0
2006-06-12 13:30:00,14.29,14.3,14.24,14.26,636400.0,10.061,10.0681,10.0258,10.0399,636400.0
2006-06-12 14:00:00,14.27,14.28,14.2,14.24,652800.0,10.047,10.054,9.9977,10.0258,652800.0
2006-06-12 14:30:00,14.24,14.25,14.14,14.18,804800.0,10.0258,10.0329,9.9554,9.9836,804800.0
2006-06-12 15:00:00,14.18,14.18,14.06,14.07,1218400.0,9.9836,9.9836,9.8991,9.9061,1218400.0
2006-06-12 15:30:00,14.06,14.12,14.01,14.04,1886400.0,9.8991,9.9413,9.8639,9.885,1886400.0
2006-06-13 09:30:00,14.05,14.25,13.9,14.13,2760800.0,9.8921,10.0329,9.7864,9.9484,2760800.0
2006-06-13 10:00:00,14.12,14.25,13.95,14.1,1482400.0,9.9413,10.0329,9.8217,9.9273,1482400.0
2006-06-13 10:30:00,14.09,14.12,13.97,14.0,948400.0,9.9202,9.9413,9.8357,9.8569,948400.0
2006-06-13 11:00:00,14.0,14.3,13.97,14.26,1482800.0,9.8569,10.0681,9.8357,10.0399,1482800.0
2006-06-13 11:30:00,14.26,14.43,14.26,14.42,1491600.0,10.0399,10.1596,10.0399,10.1526,1491600.0
2006-06-13 12:00:00,14.42,14.44,14.24,14.26,1687200.0,10.1526,10.1666,10.0258,10.0399,1687200.0
2006-06-13 12:30:00,14.27,14.36,14.26,14.33,945600.0,10.047,10.1103,10.0399,10.0892,945600.0
2006-06-13 13:00:00,14.32,14.32,14.21,14.26,943600.0,10.0822,10.0822,10.0047,10.0399,943600.0
2006-06-13 13:30:00,14.26,14.31,14.2,14.27,809200.0,10.0399,10.0751,9.9977,10.047,809200.0
2006-06-13 14:00:00,14.28,14.31,14.21,14.3,874800.0,10.054,10.0751,10.0047,10.0681,874800.0
2006-06-13 14:30:00,14.29,14.3,14.2,14.25,1398400.0,10.061,10.0681,9.9977,10.0329,1398400.0
2006-06-13 15:00:00,14.25,14.3,14.19,14.26,1795600.0,10.0329,10.0681,9.9906,10.0399,1795600.0
2006-06-13 15:30:00,14.26,14.33,14.24,14.25,2543600.0,10.0399,10.0892,10.0258,10.0329,2543600.0
2006-06-14 09:30:00,14.2,14.34,14.17,14.28,2046000.0,9.9977,10.0962,9.9765,10.054,2046000.0
2006-06-14 10:00:00,14.26,14.3,14.09,14.12,1556400.0,10.0399,10.0681,9.9202,9.9413,1556400.0
2006-06-14 10:30:00,14.12,14.17,14.1,14.1,872400.0,9.9413,9.9765,9.9273,9.9273,872400.0
2006-06-14 11:00:00,14.11,14.21,14.06,14.16,888400.0,9.9343,10.0047,9.8991,9.9695,888400.0
2006-06-14 11:30:00,14.16,14.19,14.1,14.13,777200.0,9.9695,9.9906,9.9273,9.9484,777200.0
2006-06-14 12:00:00,14.13,14.17,14.1,14.1,442000.0,9.9484,9.9765,9.9273,9.9273,442000.0
2006-06-14 12:30:00,14.11,14.11,14.01,14.03,1040400.0,9.9343,9.9343,9.8639,9.878,1040400.0
2006-06-14 13:00:00,14.03,14.09,13.97,14.06,1076800.0,9.878,9.9202,9.8357,9.8991,1076800.0
2006-06-14 13:30:00,14.06,14.07,13.98,14.07,884400.0,9.8991,9.9061,9.8428,9.9061,884400.0
2006-06-14 14:00:00,14.06,14.15,14.03,14.11,772800.0,9.8991,9.9625,9.878,9.9343,772800.0
2006-06-14 14:30:00,14.11,14.13,14.03,14.08,1032800.0,9.9343,9.9484,9.878,9.9132,1032800.0
2006-06-14 15:00:00,14.07,14.1,14.02,14.07,929600.0,9.9061,9.9273,9.8709,9.9061,929600.0
2006-06-14 15:30:00,14.07,14.24,14.07,14.23,1993600.0,9.9061,10.0258,9.9061,10.0188,1993600.0
2006-06-15 09:30:00,14.21,14.35,14.18,14.34,2882400.0,10.0047,10.1033,9.9836,10.0962,2882400.0
2006-06-15 10:00:00,14.34,14.38,14.2,14.25,1700400.0,10.0962,10.1244,9.9977,10.0329,1700400.0
2006-06-15 10:30:00,14.25,14.31,14.21,14.23,1747200.0,10.0329,10.0751,10.0047,10.0188,1747200.0
2006-06-15 11:00:00,14.22,14.35,14.22,14.34,1056000.0,10.0117,10.1033,10.0117,10.0962,1056000.0
2006-06-15 11:30:00,14.34,14.38,14.34,14.37,2406400.0,10.0962,10.1244,10.0962,10.1174,2406400.0
2006-06-15 12:00:00,14.37,14.37,14.34,14.36,588000.0,10.1174,10.1174,10.0962,10.1103,588000.0
2006-06-15 12:30:00,14.36,14.38,14.34,14.36,1018400.0,10.1103,10.1244,10.0962,10.1103,1018400.0
2006-06-15 13:00:00,14.36,14.38,14.34,14.36,728800.0,10.1103,10.1244,10.0962,10.1103,728800.0
2006-06-15 13:30:00,14.36,14.43,14.32,14.42,1085200.0,10.1103,10.1596,10.0822,10.1526,1085200.0
2006-06-15 14:00:00,14.42,14.55,14.41,14.46,1688400.0,10.1526,10.2441,10.1455,10.1807,1688400.0
2006-06-15 14:30:00,14.46,14.53,14.45,14.49,1274000.0,10.1807,10.23,10.1737,10.2018,1274000.0
2006-06-15 15:00:00,14.49,14.61,14.48,14.6,1978400.0,10.2018,10.2863,10.1948,10.2793,1978400.0
2006-06-15 15:30:00,14.6,14.71,14.57,14.65,3448000.0,10.2793,10.3567,10.2582,10.3145,3448000.0
2006-06-16 09:30:00,14.58,14.69,14.47,14.56,9590800.0,10.2652,10.3427,10.1878,10.2511,9590800.0
2006-06-16 10:00:00,14.56,14.58,14.46,14.47,966000.0,10.2511,10.2652,10.1807,10.1878,966000.0
2006-06-16 10:30:00,14.47,14.51,14.43,14.43,1130800.0,10.1878,10.2159,10.1596,10.1596,1130800.0
2006-06-16 11:00:00,14.43,14.52,14.41,14.42,628000.0,10.1596,10.223,10.1455,10.1526,628000.0
2006-06-16 11:30:00,14.42,14.57,14.41,14.52,668000.0,10.1526,10.2582,10.1455,10.223,668000.0
2006-06-16 12:00:00,14.53,14.57,14.41,14.48,541200.0,10.23,10.2582,10.1455,10.1948,541200.0
2006-06-16 12:30:00,14.48,14.5,14.39,14.5,490000.0,10.1948,10.2089,10.1314,10.2089,490000.0
2006-06-16 13:00:00,14.5,14.52,14.44,14.51,301200.0,10.2089,10.223,10.1666,10.2159,301200.0
2006-06-16 13:30:00,14.5,14.53,14.44,14.45,442400.0,10.2089,10.23,10.1666,10.1737,442400.0
2006-06-16 14:00:00,14.46,14.54,14.44,14.48,480000.0,10.1807,10.237,10.1666,10.1948,480000.0
2006-06-16 14:30:00,14.48,14.5,14.43,14.46,819200.0,10.1948,10.2089,10.1596,10.1807,819200.0
2006-06-16 15:00:00,14.45,14.52,14.45,14.5,831200.0,10.1737,10.223,10.1737,10.2089,831200.0
2006-06-16 15:30:00,14.5,14.54,14.44,14.46,1880000.0,10.2089,10.237,10.1666,10.1807,1880000.0
2006-06-19 09:30:00,14.45,14.49,14.22,14.29,2014000.0,10.1737,10.2018,10.0117,10.061,2014000.0
2006-06-19 10:00:00,14.29,14.29,14.19,14.2,1568000.0,10.061,10.061,9.9906,9.9977,1568000.0
2006-06-19 10:30:00,14.19,14.2,14.13,14.14,1494000.0,9.9906,9.9977,9.9484,9.9554,1494000.0
2006-06-19 11:00:00,14.14,14.14,14.06,14.06,1512000.0,9.9554,9.9554,9.8991,9.8991,1512000.0
2006-06-19 11:30:00,14.06,14.12,14.01,14.11,1144800.0,9.8991,9.9413,9.8639,9.9343,1144800.0
2006-06-19 12:00:00,14.12,14.18,14.11,14.17,510000.0,9.9413,9.9836,9.9343,9.9765,510000.0
2006-06-19 12:30:00,14.17,14.18,14.12,14.12,597600.0,9.9765,9.9836,9.9413,9.9413,597600.0
2006-06-19 13:00:00,14.12,14.14,13.97,14.0,971200.0,9.9413,9.9554,9.8357,9.8569,971200.0
2006-06-19 13:30:00,14.0,14.11,13.97,14.04,1036800.0,9.8569,9.9343,9.8357,9.885,1036800.0
2006-06-19 14:00:00,14.03,14.04,13.96,14.03,703200.0,9.878,9.885,9.8287,9.878,703200.0
2006-06-19 14:30:00,14.04,14.04,13.94,13.95,944000.0,9.885,9.885,9.8146,9.8217,944000.0
2006-06-19 15:00:00,13.95,14.1,13.94,14.08,926000.0,9.8217,9.9273,9.8146,9.9132,926000.0
2006-06-19 15:30:00,14.08,14.09,13.99,14.02,1941600.0,9.9132,9.9202,9.8498,9.8709,1941600.0
2006-06-20 09:30:00,14.06,14.06,13.72,13.73,2774800.0,9.8991,9.8991,9.6597,9.6668,2774800.0
2006-06-20 10:00:00,13.73,13.84,13.65,13.69,2311200.0,9.6668,9.7442,9.6104,9.6386,2311200.0
2006-06-20 10:30:00,13.69,13.74,13.63,13.7,1505200.0,9.6386,9.6738,9.5964,9.6456,1505200.0
2006-06-20 11:00:00,13.7,13.79,13.67,13.77,1506800.0,9.6456,9.709,9.6245,9.6949,1506800.0
2006-06-20 11:30:00,13.77,13.83,13.69,13.76,1491200.0,9.6949,9.7372,9.6386,9.6879,1491200.0
2006-06-20 12:00:00,13.76,13.81,13.75,13.78,1044800.0,9.6879,9.7231,9.6808,9.702,1044800.0
2006-06-20 12:30:00,13.78,13.8,13.74,13.78,775600.0,9.702,9.716,9.6738,9.702,775600.0
2006-06-20 13:00:00,13.78,13.84,13.78,13.8,380000.0,9.702,9.7442,9.702,9.716,380000.0
2006-06-20 13:30:00,13.8,13.82,13.72,13.79,583600.0,9.716,9.7301,9.6597,9.709,583600.0
2006-06-20 14:00:00,13.79,13.8,13.74,13.76,592400.0,9.709,9.716,9.6738,9.6879,592400.0
2006-06-20 14:30:00,13.77,13.84,13.74,13.83,602800.0,9.6949,9.7442,9.6738,9.7372,602800.0
2006-06-20 15:00:00,13.83,13.85,13.79,13.81,848800.0,9.7372,9.7512,9.709,9.7231,848800.0
2006-06-20 15:30:00,13.82,13.82,13.74,13.8,1395600.0,9.7301,9.7301,9.6738,9.716,1395600.0
2006-06-21 09:30:00,13.83,13.97,13.83,13.93,1926000.0,9.7372,9.8357,9.7372,9.8076,1926000.0
2006-06-21 10:00:00,13.93,14.09,13.92,13.97,1767600.0,9.8076,9.9202,9.8005,9.8357,1767600.0
2006-06-21 10:30:00,13.97,14.11,13.96,14.01,1284800.0,9.8357,9.9343,9.8287,9.8639,1284800.0
2006-06-21 11:00:00,14.01,14.08,14.01,14.06,1020400.0,9.8639,9.9132,9.8639,9.8991,1020400.0
2006-06-21 11:30:00,14.07,14.1,14.06,14.08,761200.0,9.9061,9.9273,9.8991,9.9132,761200.0
2006-06-21 12:00:00,14.08,14.17,14.07,14.12,985600.0,9.9132,9.9765,9.9061,9.9413,985600.0
2006-06-21 12:30:00,14.12,14.13,14.06,14.07,520800.0,9.9413,9.9484,9.8991,9.9061,520800.0
2006-06-21 13:00:00,14.07,14.08,13.99,14.02,1090800.0,9.9061,9.9132,9.8498,9.8709,1090800.0
2006-06-21 13:30:00,14.01,14.13,14.0,14.11,956800.0,9.8639,9.9484,9.8569,9.9343,956800.0
2006-06-21 14:00:00,14.11,14.12,14.04,14.1,996000.0,9.9343,9.9413,9.885,9.9273,996000.0
2006-06-21 14:30:00,14.1,14.11,13.95,14.03,1021200.0,9.9273,9.9343,9.8217,9.878,1021200.0
2006-06-21 15:00:00,14.03,14.04,13.99,14.01,696000.0,9.878,9.885,9.8498,9.8639,696000.0
2006-06-21 15:30:00,14.01,14.04,13.95,14.0,1457200.0,9.8639,9.885,9.8217,9.8569,1457200.0
2006-06-22 09:30:00,13.93,14.17,13.87,13.88,1390400.0,9.8076,9.9765,9.7653,9.7724,1390400.0
2006-06-22 10:00:00,13.88,13.88,13.72,13.76,1317200.0,9.7724,9.7724,9.6597,9.6879,1317200.0
2006-06-22 10:30:00,13.76,13.78,13.7,13.72,909200.0,9.6879,9.702,9.6456,9.6597,909200.0
2006-06-22 11:00:00,13.72,13.78,13.71,13.73,709600.0,9.6597,9.702,9.6527,9.6668,709600.0
2006-06-22 11:30:00,13.74,13.75,13.69,13.74,1006800.0,9.6738,9.6808,9.6386,9.6738,1006800.0
2006-06-22 12:00:00,13.74,13.81,13.74,13.77,864400.0,9.6738,9.7231,9.6738,9.6949,864400.0
2006-06-22 12:30:00,13.77,13.8,13.73,13.8,556800.0,9.6949,9.716,9.6668,9.716,556800.0
2006-06-22 13:00:00,13.8,13.8,13.75,13.79,306000.0,9.716,9.716,9.6808,9.709,306000.0
2006-06-22 13:30:00,13.79,13.79,13.7,13.78,742000.0,9.709,9.709,9.6456,9.702,742000.0
2006-06-22 14:00:00,13.78,13.8,13.7,13.75,508800.0,9.702,9.716,9.6456,9.6808,508800.0
2006-06-22 14:30:00,13.75,13.83,13.73,13.8,618000.0,9.6808,9.7372,9.6668,9.716,618000.0
2006-06-22 15:00:00,13.8,13.81,13.74,13.77,666800.0,9.716,9.7231,9.6738,9.6949,666800.0
2006-06-22 15:30:00,13.78,13.8,13.71,13.74,1062800.0,9.702,9.716,9.6527,9.6738,1062800.0
2006-06-23 09:30:00,13.67,13.88,13.67,13.87,1460800.0,9.6245,9.7724,9.6245,9.7653,1460800.0
2006-06-23 10:00:00,13.87,13.95,13.81,13.92,887600.0,9.7653,9.8217,9.7231,9.8005,887600.0
2006-06-23 10:30:00,13.92,13.97,13.88,13.91,730000.0,9.8005,9.8357,9.7724,9.7935,730000.0
2006-06-23 11:00:00,13.92,13.96,13.87,13.89,334400.0,9.8005,9.8287,9.7653,9.7794,334400.0
2006-06-23 11:30:00,13.89,13.9,13.85,13.87,357600.0,9.7794,9.7864,9.7512,9.7653,357600.0
2006-06-23 12:00:00,13.87,14.05,13.87,14.0,946800.0,9.7653,9.8921,9.7653,9.8569,946800.0
2006-06-23 12:30:00,14.0,14.04,13.93,13.99,532400.0,9.8569,9.885,9.8076,9.8498,532400.0
2006-06-23 13:00:00,13.99,14.03,13.97,13.99,254400.0,9.8498,9.878,9.8357,9.8498,254400.0
2006-06-23 13:30:00,14.0,14.05,13.96,14.01,362000.0,9.8569,9.8921,9.8287,9.8639,362000.0
2006-06-23 14:00:00,14.01,14.04,13.95,14.03,392800.0,9.8639,9.885,9.8217,9.878,392800.0
2006-06-23 14:30:00,14.03,14.05,13.95,13.96,382000.0,9.878,9.8921,9.8217,9.8287,382000.0
2006-06-23 15:00:00,13.96,14.02,13.93,13.99,740400.0,9.8287,9.8709,9.8076,9.8498,740400.0
2006-06-23 15:30:00,14.0,14.01,13.9,13.9,879200.0,9.8569,9.8639,9.7864,9.7864,879200.0
2006-06-26 09:30:00,13.88,13.92,13.81,13.84,1092800.0,9.7724,9.8005,9.7231,9.7442,1092800.0
2006-06-26 10:00:00,13.84,13.95,13.82,13.94,792000.0,9.7442,9.8217,9.7301,9.8146,792000.0
2006-06-26 10:30:00,13.94,13.96,13.82,13.84,432800.0,9.8146,9.8287,9.7301,9.7442,432800.0
2006-06-26 11:00:00,13.84,13.88,13.82,13.85,311600.0,9.7442,9.7724,9.7301,9.7512,311600.0
2006-06-26 11:30:00,13.85,13.88,13.84,13.85,188000.0,9.7512,9.7724,9.7442,9.7512,188000.0
2006-06-26 12:00:00,13.85,13.86,13.78,13.78,542400.0,9.7512,9.7583,9.702,9.702,542400.0
2006-06-26 12:30:00,13.78,13.83,13.78,13.82,415200.0,9.702,9.7372,9.702,9.7301,415200.0
2006-06-26 13:00:00,13.81,13.84,13.79,13.81,923200.0,9.7231,9.7442,9.709,9.7231,923200.0
2006-06-26 13:30:00,13.81,13.83,13.79,13.83,613200.0,9.7231,9.7372,9.709,9.7372,613200.0
2006-06-26 14:00:00,13.83,13.87,13.81,13.83,695200.0,9.7372,9.7653,9.7231,9.7372,695200.0
2006-06-26 14:30:00,13.83,13.93,13.83,13.88,511200.0,9.7372,9.8076,9.7372,9.7724,511200.0
2006-06-26 15:00:00,13.87,13.91,13.87,13.9,439600.0,9.7653,9.7935,9.7653,9.7864,439600.0
2006-06-26 15:30:00,13.9,13.95,13.88,13.94,888400.0,9.7864,9.8217,9.7724,9.8146,888400.0
2006-06-27 09:30:00,13.96,14.08,13.9,14.06,1417200.0,9.8287,9.9132,9.7864,9.8991,1417200.0
2006-06-27 10:00:00,14.06,14.08,13.87,13.9,984800.0,9.8991,9.9132,9.7653,9.7864,984800.0
2006-06-27 10:30:00,13.89,13.93,13.81,13.82,1021600.0,9.7794,9.8076,9.7231,9.7301,1021600.0
2006-06-27 11:00:00,13.83,13.83,13.72,13.74,1590000.0,9.7372,9.7372,9.6597,9.6738,1590000.0
2006-06-27 11:30:00,13.74,13.79,13.74,13.78,517600.0,9.6738,9.709,9.6738,9.702,517600.0
2006-06-27 12:00:00,13.78,13.81,13.76,13.79,345600.0,9.702,9.7231,9.6879,9.709,345600.0
2006-06-27 12:30:00,13.79,13.79,13.7,13.73,592000.0,9.709,9.709,9.6456,9.6668,592000.0
2006-06-27 13:00:00,13.73,13.75,13.71,13.75,300000.0,9.6668,9.6808,9.6527,9.6808,300000.0
2006-06-27 13:30:00,13.75,13.79,13.73,13.78,452400.0,9.6808,9.709,9.6668,9.702,452400.0
2006-06-27 14:00:00,13.78,13.82,13.7,13.71,636400.0,9.702,9.7301,9.6456,9.6527,636400.0
2006-06-27 14:30:00,13.7,13.74,13.69,13.72,1029200.0,9.6456,9.6738,9.6386,9.6597,1029200.0
2006-06-27 15:00:00,13.72,13.86,13.72,13.83,1004000.0,9.6597,9.7583,9.6597,9.7372,1004000.0
2006-06-27 15:30:00,13.83,13.84,13.78,13.8,1293600.0,9.7372,9.7442,9.702,9.716,1293600.0
2006-06-28 09:30:00,13.86,13.87,13.77,13.85,1419200.0,9.7583,9.7653,9.6949,9.7512,1419200.0
2006-06-28 10:00:00,13.85,13.89,13.79,13.8,808400.0,9.7512,9.7794,9.709,9.716,808400.0
2006-06-28 10:30:00,13.8,13.84,13.72,13.74,745200.0,9.716,9.7442,9.6597,9.6738,745200.0
2006-06-28 11:00:00,13.74,13.78,13.72,13.74,691600.0,9.6738,9.702,9.6597,9.6738,691600.0
2006-06-28 11:30:00,13.74,13.78,13.72,13.76,583600.0,9.6738,9.702,9.6597,9.6879,583600.0
2006-06-28 12:00:00,13.76,13.94,13.74,13.93,594000.0,9.6879,9.8146,9.6738,9.8076,594000.0
2006-06-28 12:30:00,13.93,13.93,13.88,13.9,439200.0,9.8076,9.8076,9.7724,9.7864,439200.0
2006-06-28 13:00:00,13.9,13.93,13.88,13.91,304000.0,9.7864,9.8076,9.7724,9.7935,304000.0
2006-06-28 13:30:00,13.91,13.92,13.89,13.91,438400.0,9.7935,9.8005,9.7794,9.7935,438400.0
2006-06-28 14:00:00,13.91,13.99,13.91,13.99,743200.0,9.7935,9.8498,9.7935,9.8498,743200.0
2006-06-28 14:30:00,13.99,14.06,13.78,14.01,994000.0,9.8498,9.8991,9.702,9.8639,994000.0
2006-06-28 15:00:00,14.01,14.05,13.99,14.01,712400.0,9.8639,9.8921,9.8498,9.8639,712400.0
2006-06-28 15:30:00,14.01,14.04,13.97,14.03,1052800.0,9.8639,9.885,9.8357,9.878,1052800.0
2006-06-29 09:30:00,14.13,14.19,14.08,14.18,1666800.0,9.9484,9.9906,9.9132,9.9836,1666800.0
2006-06-29 10:00:00,14.18,14.22,14.15,14.2,1065200.0,9.9836,10.0117,9.9625,9.9977,1065200.0
2006-06-29 10:30:00,14.2,14.24,14.18,14.24,1376000.0,9.9977,10.0258,9.9836,10.0258,1376000.0
2006-06-29 11:00:00,14.23,14.35,14.23,14.34,1804000.0,10.0188,10.1033,10.0188,10.0962,1804000.0
2006-06-29 11:30:00,14.34,14.39,14.32,14.36,1427200.0,10.0962,10.1314,10.0822,10.1103,1427200.0
2006-06-29 12:00:00,14.35,14.38,14.32,14.35,765600.0,10.1033,10.1244,10.0822,10.1033,765600.0
2006-06-29 12:30:00,14.35,14.36,14.31,14.32,610000.0,10.1033,10.1103,10.0751,10.0822,610000.0
2006-06-29 13:00:00,14.32,14.37,14.31,14.35,585200.0,10.0822,10.1174,10.0751,10.1033,585200.0
2006-06-29 13:30:00,14.35,14.42,14.31,14.41,1162000.0,10.1033,10.1526,10.0751,10.1455,1162000.0
2006-06-29 14:00:00,14.42,14.61,14.37,14.47,2825600.0,10.1526,10.2863,10.1174,10.1878,2825600.0
2006-06-29 14:30:00,14.47,14.7,14.43,14.66,3891600.0,10.1878,10.3497,10.1596,10.3215,3891600.0
2006-06-29 15:00:00,14.67,14.75,14.22,14.7,2406400.0,10.3286,10.3849,10.0117,10.3497,2406400.0
2006-06-29 15:30:00,14.7,14.75,14.64,14.75,4114800.0,10.3497,10.3849,10.3075,10.3849,4114800.0
2006-06-30 09:30:00,14.76,14.88,14.66,14.66,3297600.0,10.3919,10.4764,10.3215,10.3215,3297600.0
2006-06-30 10:00:00,14.66,14.81,14.63,14.75,1549200.0,10.3215,10.4271,10.3004,10.3849,1549200.0
2006-06-30 10:30:00,14.75,14.87,14.74,14.85,1121200.0,10.3849,10.4694,10.3779,10.4553,1121200.0
2006-06-30 11:00:00,14.85,14.92,14.81,14.85,1233200.0,10.4553,10.5046,10.4271,10.4553,1233200.0
2006-06-30 11:30:00,14.85,14.89,14.83,14.87,544800.0,10.4553,10.4835,10.4412,10.4694,544800.0
2006-06-30 12:00:00,14.87,14.88,14.84,14.86,918400.0,10.4694,10.4764,10.4483,10.4623,918400.0
2006-06-30 12:30:00,14.86,14.86,14.81,14.83,528800.0,10.4623,10.4623,10.4271,10.4412,528800.0
2006-06-30 13:00:00,14.82,14.87,14.81,14.84,561600.0,10.4342,10.4694,10.4271,10.4483,561600.0
2006-06-30 13:30:00,14.84,14.87,14.83,14.86,457200.0,10.4483,10.4694,10.4412,10.4623,457200.0
2006-06-30 14:00:00,14.85,14.88,14.83,14.83,850800.0,10.4553,10.4764,10.4412,10.4412,850800.0
2006-06-30 14:30:00,14.83,14.91,14.83,14.9,547600.0,10.4412,10.4976,10.4412,10.4905,547600.0
2006-06-30 15:00:00,14.9,14.9,14.81,14.82,870400.0,10.4905,10.4905,10.4271,10.4342,870400.0
2006-06-30 15:30:00,14.81,14.84,14.76,14.79,1256400.0,10.4271,10.4483,10.3919,10.4131,1256400.0
2006-07-03 09:30:00,14.79,14.83,14.69,14.74,1079600.0,10.4131,10.4412,10.3427,10.3779,1079600.0
2006-07-03 10:00:00,14.74,14.75,14.73,14.73,383200.0,10.3779,10.3849,10.3708,10.3708,383200.0
2006-07-03 10:30:00,14.73,14.75,14.72,14.73,434800.0,10.3708,10.3849,10.3638,10.3708,434800.0
2006-07-03 11:00:00,14.73,14.77,14.73,14.77,448800.0,10.3708,10.399,10.3708,10.399,448800.0
2006-07-03 11:30:00,14.77,14.81,14.76,14.8,476400.0,10.399,10.4271,10.3919,10.4201,476400.0
2006-07-03 12:00:00,14.8,14.82,14.78,14.8,508000.0,10.4201,10.4342,10.406,10.4201,508000.0
2006-07-03 12:30:00,14.8,14.85,14.79,14.81,532400.0,10.4201,10.4553,10.4131,10.4271,532400.0
2006-07-05 09:30:00,14.66,14.77,14.65,14.7,1742400.0,10.3215,10.399,10.3145,10.3497,1742400.0
2006-07-05 10:00:00,14.69,14.7,14.61,14.64,1175600.0,10.3427,10.3497,10.2863,10.3075,1175600.0
2006-07-05 10:30:00,14.65,14.68,14.59,14.61,1004800.0,10.3145,10.3356,10.2723,10.2863,1004800.0
2006-07-05 11:00:00,14.61,14.61,14.53,14.55,1467200.0,10.2863,10.2863,10.23,10.2441,1467200.0
2006-07-05 11:30:00,14.55,14.62,14.53,14.61,963600.0,10.2441,10.2934,10.23,10.2863,963600.0
2006-07-05 12:00:00,14.61,14.65,14.6,14.63,683600.0,10.2863,10.3145,10.2793,10.3004,683600.0
2006-07-05 12:30:00,14.63,14.65,14.62,14.63,347600.0,10.3004,10.3145,10.2934,10.3004,347600.0
2006-07-05 13:00:00,14.63,14.67,14.61,14.64,458800.0,10.3004,10.3286,10.2863,10.3075,458800.0
2006-07-05 13:30:00,14.64,14.68,14.62,14.65,396000.0,10.3075,10.3356,10.2934,10.3145,396000.0
2006-07-05 14:00:00,14.65,14.69,14.63,14.68,415600.0,10.3145,10.3427,10.3004,10.3356,415600.0
2006-07-05 14:30:00,14.69,14.77,14.67,14.76,1058000.0,10.3427,10.399,10.3286,10.3919,1058000.0
2006-07-05 15:00:00,14.76,14.8,14.71,14.75,927600.0,10.3919,10.4201,10.3567,10.3849,927600.0
2006-07-05 15:30:00,14.75,14.8,14.72,14.75,1450800.0,10.3849,10.4201,10.3638,10.3849,1450800.0
2006-07-06 09:30:00,14.74,14.92,14.74,14.91,1174800.0,10.3779,10.5046,10.3779,10.4976,1174800.0
2006-07-06 10:00:00,14.91,14.98,14.88,14.95,993200.0,10.4976,10.5468,10.4764,10.5257,993200.0
2006-07-06 10:30:00,14.95,15.02,14.95,15.0,1233600.0,10.5257,10.575,10.5257,10.5609,1233600.0
2006-07-06 11:00:00,14.99,15.05,14.98,15.03,791200.0,10.5539,10.5961,10.5468,10.582,791200.0
2006-07-06 11:30:00,15.03,15.05,15.0,15.04,482800.0,10.582,10.5961,10.5609,10.5891,482800.0
2006-07-06 12:00:00,15.04,15.04,14.94,14.98,475600.0,10.5891,10.5891,10.5187,10.5468,475600.0
2006-07-06 12:30:00,14.98,15.06,14.95,15.01,694400.0,10.5468,10.6032,10.5257,10.568,694400.0
2006-07-06 13:00:00,15.01,15.05,14.99,15.02,506400.0,10.568,10.5961,10.5539,10.575,506400.0
2006-07-06 13:30:00,15.02,15.06,15.0,15.01,456800.0,10.575,10.6032,10.5609,10.568,456800.0
2006-07-06 14:00:00,15.01,15.04,14.97,14.99,993200.0,10.568,10.5891,10.5398,10.5539,993200.0
2006-07-06 14:30:00,14.99,15.01,14.94,14.97,608800.0,10.5539,10.568,10.5187,10.5398,608800.0
2006-07-06 15:00:00,14.97,15.02,14.95,14.99,712000.0,10.5398,10.575,10.5257,10.5539,712000.0
2006-07-06 15:30:00,14.99,15.05,14.97,15.03,1231200.0,10.5539,10.5961,10.5398,10.582,1231200.0
2006-07-07 09:30:00,14.97,15.05,14.88,15.02,1705600.0,10.5398,10.5961,10.4764,10.575,1705600.0
2006-07-07 10:00:00,15.02,15.19,15.02,15.17,1755200.0,10.575,10.6947,10.575,10.6806,1755200.0
2006-07-07 10:30:00,15.17,15.21,15.15,15.16,944400.0,10.6806,10.7088,10.6665,10.6736,944400.0
2006-07-07 11:00:00,15.16,15.25,15.16,15.22,1372800.0,10.6736,10.7369,10.6736,10.7158,1372800.0
2006-07-07 11:30:00,15.22,15.28,15.2,15.24,1190000.0,10.7158,10.7581,10.7017,10.7299,1190000.0
2006-07-07 12:00:00,15.24,15.32,15.22,15.28,775600.0,10.7299,10.7862,10.7158,10.7581,775600.0
2006-07-07 12:30:00,15.27,15.3,15.23,15.23,1296000.0,10.751,10.7721,10.7229,10.7229,1296000.0
2006-07-07 13:00:00,15.23,15.24,15.16,15.16,1587600.0,10.7229,10.7299,10.6736,10.6736,1587600.0
2006-07-07 13:30:00,15.16,15.24,15.13,15.21,816800.0,10.6736,10.7299,10.6524,10.7088,816800.0
2006-07-07 14:00:00,15.21,15.24,15.19,15.22,280000.0,10.7088,10.7299,10.6947,10.7158,280000.0
2006-07-07 14:30:00,15.22,15.24,15.17,15.18,1152000.0,10.7158,10.7299,10.6806,10.6876,1152000.0
2006-07-07 15:00:00,15.18,15.2,15.17,15.2,1634000.0,10.6876,10.7017,10.6806,10.7017,1634000.0
2006-07-07 15:30:00,15.2,15.22,15.15,15.19,1684000.0,10.7017,10.7158,10.6665,10.6947,1684000.0
2006-07-10 09:30:00,15.28,15.36,15.2,15.3,2676000.0,10.7581,10.8144,10.7017,10.7721,2676000.0
2006-07-10 10:00:00,15.3,15.36,15.29,15.33,1218000.0,10.7721,10.8144,10.7651,10.7933,1218000.0
2006-07-10 10:30:00,15.34,15.36,15.3,15.36,939600.0,10.8003,10.8144,10.7721,10.8144,939600.0
2006-07-10 11:00:00,15.36,15.38,15.29,15.37,941600.0,10.8144,10.8285,10.7651,10.8214,941600.0
2006-07-10 11:30:00,15.37,15.4,15.35,15.38,1546800.0,10.8214,10.8425,10.8073,10.8285,1546800.0
2006-07-10 12:00:00,15.38,15.47,15.35,15.46,1797200.0,10.8285,10.8918,10.8073,10.8848,1797200.0
2006-07-10 12:30:00,15.46,15.46,15.4,15.4,634000.0,10.8848,10.8848,10.8425,10.8425,634000.0
2006-07-10 13:00:00,15.4,15.41,15.37,15.4,824000.0,10.8425,10.8496,10.8214,10.8425,824000.0
2006-07-10 13:30:00,15.4,15.42,15.38,15.42,991200.0,10.8425,10.8566,10.8285,10.8566,991200.0
2006-07-10 14:00:00,15.42,15.44,15.38,15.4,730400.0,10.8566,10.8707,10.8285,10.8425,730400.0
2006-07-10 14:30:00,15.39,15.4,15.29,15.33,1482000.0,10.8355,10.8425,10.7651,10.7933,1482000.0
2006-07-10 15:00:00,15.33,15.38,15.32,15.38,867200.0,10.7933,10.8285,10.7862,10.8285,867200.0
2006-07-10 15:30:00,15.38,15.42,15.35,15.4,1778000.0,10.8285,10.8566,10.8073,10.8425,1778000.0
2006-07-11 09:30:00,15.45,15.64,15.45,15.55,2954800.0,10.8777,11.0115,10.8777,10.9482,2954800.0
2006-07-11 10:00:00,15.55,15.62,15.46,15.53,2461200.0,10.9482,10.9974,10.8848,10.9341,2461200.0
2006-07-11 10:30:00,15.53,15.56,15.36,15.4,2622000.0,10.9341,10.9552,10.8144,10.8425,2622000.0
2006-07-11 11:00:00,15.4,15.42,15.36,15.38,781200.0,10.8425,10.8566,10.8144,10.8285,781200.0
2006-07-11 11:30:00,15.38,15.42,15.37,15.38,1134800.0,10.8285,10.8566,10.8214,10.8285,1134800.0
2006-07-11 12:00:00,15.38,15.41,15.28,15.33,1761600.0,10.8285,10.8496,10.7581,10.7933,1761600.0
2006-07-11 12:30:00,15.33,15.34,15.26,15.26,1145200.0,10.7933,10.8003,10.744,10.744,1145200.0
2006-07-11 13:00:00,15.26,15.3,15.22,15.23,1085600.0,10.744,10.7721,10.7158,10.7229,1085600.0
2006-07-11 13:30:00,15.26,15.35,15.17,15.3,1533200.0,10.744,10.8073,10.6806,10.7721,1533200.0
2006-07-11 14:00:00,15.3,15.39,15.27,15.38,1832400.0,10.7721,10.8355,10.751,10.8285,1832400.0
2006-07-11 14:30:00,15.38,15.38,15.32,15.32,1458800.0,10.8285,10.8285,10.7862,10.7862,1458800.0
2006-07-11 15:00:00,15.32,15.42,15.31,15.37,2570800.0,10.7862,10.8566,10.7792,10.8214,2570800.0
2006-07-11 15:30:00,15.37,15.46,15.35,15.44,1357600.0,10.8214,10.8848,10.8073,10.8707,1357600.0
2006-07-12 09:30:00,15.44,15.56,15.4,15.48,1325200.0,10.8707,10.9552,10.8425,10.8989,1325200.0
2006-07-12 10:00:00,15.47,15.47,15.31,15.31,2014800.0,10.8918,10.8918,10.7792,10.7792,2014800.0
2006-07-12 10:30:00,15.31,15.4,15.25,15.33,3626000.0,10.7792,10.8425,10.7369,10.7933,3626000.0
2006-07-12 11:00:00,15.33,15.38,15.3,15.34,1400800.0,10.7933,10.8285,10.7721,10.8003,1400800.0
2006-07-12 11:30:00,15.34,15.45,15.33,15.41,1321200.0,10.8003,10.8777,10.7933,10.8496,1321200.0
2006-07-12 12:00:00,15.42,15.47,15.38,15.45,995600.0,10.8566,10.8918,10.8285,10.8777,995600.0
2006-07-12 12:30:00,15.45,15.55,15.42,15.49,1019200.0,10.8777,10.9482,10.8566,10.9059,1019200.0
2006-07-12 13:00:00,15.49,15.49,15.34,15.43,1439200.0,10.9059,10.9059,10.8003,10.8637,1439200.0
2006-07-12 13:30:00,15.42,15.5,15.39,15.46,732400.0,10.8566,10.9129,10.8355,10.8848,732400.0
2006-07-12 14:00:00,15.55,15.63,15.23,15.38,7987200.0,10.9482,11.0045,10.7229,10.8285,7987200.0
2006-07-12 14:30:00,15.38,15.44,15.28,15.4,2985200.0,10.8285,10.8707,10.7581,10.8425,2985200.0
2006-07-12 15:00:00,15.4,15.49,15.35,15.45,2010400.0,10.8425,10.9059,10.8073,10.8777,2010400.0
2006-07-12 15:30:00,15.44,15.47,15.39,15.46,2528400.0,10.8707,10.8918,10.8355,10.8848,2528400.0
2006-07-13 09:30:00,15.33,15.47,15.24,15.29,3253200.0,10.7933,10.8918,10.7299,10.7651,3253200.0
2006-07-13 10:00:00,15.29,15.34,15.18,15.23,2296400.0,10.7651,10.8003,10.6876,10.7229,2296400.0
2006-07-13 10:30:00,15.22,15.29,15.2,15.29,1366400.0,10.7158,10.7651,10.7017,10.7651,1366400.0
2006-07-13 11:00:00,15.29,15.35,15.25,15.31,934400.0,10.7651,10.8073,10.7369,10.7792,934400.0
2006-07-13 11:30:00,15.31,15.36,15.27,15.35,630800.0,10.7792,10.8144,10.751,10.8073,630800.0
2006-07-13 12:00:00,15.35,15.39,15.33,15.33,867200.0,10.8073,10.8355,10.7933,10.7933,867200.0
2006-07-13 12:30:00,15.33,15.35,15.29,15.31,399600.0,10.7933,10.8073,10.7651,10.7792,399600.0
2006-07-13 13:00:00,15.31,15.33,15.22,15.23,647600.0,10.7792,10.7933,10.7158,10.7229,647600.0
2006-07-13 13:30:00,15.24,15.27,15.19,15.21,960400.0,10.7299,10.751,10.6947,10.7088,960400.0
2006-07-13 14:00:00,15.2,15.28,15.18,15.26,826800.0,10.7017,10.7581,10.6876,10.744,826800.0
2006-07-13 14:30:00,15.26,15.29,15.21,15.27,1058000.0,10.744,10.7651,10.7088,10.751,1058000.0
2006-07-13 15:00:00,15.27,15.31,15.23,15.31,1190400.0,10.751,10.7792,10.7229,10.7792,1190400.0
2006-07-13 15:30:00,15.3,15.33,15.25,15.28,1692000.0,10.7721,10.7933,10.7369,10.7581,1692000.0
2006-07-14 09:30:00,15.31,15.33,15.11,15.15,1203200.0,10.7792,10.7933,10.6384,10.6665,1203200.0
2006-07-14 10:00:00,15.15,15.18,15.06,15.15,1243200.0,10.6665,10.6876,10.6032,10.6665,1243200.0
2006-07-14 10:30:00,15.13,15.14,15.09,15.13,644400.0,10.6524,10.6595,10.6243,10.6524,644400.0
2006-07-14 11:00:00,15.13,15.14,14.86,14.88,1647200.0,10.6524,10.6595,10.4623,10.4764,1647200.0
2006-07-14 11:30:00,14.88,14.91,14.82,14.88,1114800.0,10.4764,10.4976,10.4342,10.4764,1114800.0
2006-07-14 12:00:00,14.88,14.89,14.79,14.87,770000.0,10.4764,10.4835,10.4131,10.4694,770000.0
2006-07-14 12:30:00,14.87,14.97,14.87,14.93,1053600.0,10.4694,10.5398,10.4694,10.5116,1053600.0
2006-07-14 13:00:00,14.92,14.93,14.87,14.9,893600.0,10.5046,10.5116,10.4694,10.4905,893600.0
2006-07-14 13:30:00,14.91,14.93,14.86,14.86,619200.0,10.4976,10.5116,10.4623,10.4623,619200.0
2006-07-14 14:00:00,14.86,14.86,14.79,14.85,723600.0,10.4623,10.4623,10.4131,10.4553,723600.0
2006-07-14 14:30:00,14.85,14.89,14.81,14.84,774400.0,10.4553,10.4835,10.4271,10.4483,774400.0
2006-07-14 15:00:00,14.84,14.93,14.83,14.88,929200.0,10.4483,10.5116,10.4412,10.4764,929200.0
2006-07-14 15:30:00,14.88,15.01,14.85,14.98,1926400.0,10.4764,10.568,10.4553,10.5468,1926400.0
2006-07-17 09:30:00,14.93,15.1,14.88,15.05,1490000.0,10.5116,10.6313,10.4764,10.5961,1490000.0
2006-07-17 10:00:00,15.05,15.09,14.97,15.02,1176400.0,10.5961,10.6243,10.5398,10.575,1176400.0
2006-07-17 10:30:00,15.02,15.13,14.95,15.1,1600800.0,10.575,10.6524,10.5257,10.6313,1600800.0
2006-07-17 11:00:00,15.1,15.12,14.99,15.0,715600.0,10.6313,10.6454,10.5539,10.5609,715600.0
2006-07-17 11:30:00,15.0,15.0,14.89,14.92,1843600.0,10.5609,10.5609,10.4835,10.5046,1843600.0
2006-07-17 12:00:00,14.92,14.92,14.83,14.86,1978000.0,10.5046,10.5046,10.4412,10.4623,1978000.0
2006-07-17 12:30:00,14.86,14.94,14.85,14.88,756000.0,10.4623,10.5187,10.4553,10.4764,756000.0
2006-07-17 13:00:00,14.88,14.94,14.87,14.93,636000.0,10.4764,10.5187,10.4694,10.5116,636000.0
2006-07-17 13:30:00,14.92,14.93,14.88,14.91,380400.0,10.5046,10.5116,10.4764,10.4976,380400.0
2006-07-17 14:00:00,14.92,14.94,14.86,14.9,633600.0,10.5046,10.5187,10.4623,10.4905,633600.0
2006-07-17 14:30:00,14.9,14.93,14.87,14.9,825200.0,10.4905,10.5116,10.4694,10.4905,825200.0
2006-07-17 15:00:00,14.9,14.92,14.85,14.85,578000.0,10.4905,10.5046,10.4553,10.4553,578000.0
2006-07-17 15:30:00,14.85,14.86,14.81,14.85,1299200.0,10.4553,10.4623,10.4271,10.4553,1299200.0
2006-07-18 09:30:00,14.94,15.06,14.85,14.97,2698800.0,10.5187,10.6032,10.4553,10.5398,2698800.0
2006-07-18 10:00:00,14.97,14.99,14.83,14.9,1454800.0,10.5398,10.5539,10.4412,10.4905,1454800.0
2006-07-18 10:30:00,14.89,14.91,14.83,14.84,906800.0,10.4835,10.4976,10.4412,10.4483,906800.0
2006-07-18 11:00:00,14.84,14.98,14.82,14.96,1000800.0,10.4483,10.5468,10.4342,10.5328,1000800.0
2006-07-18 11:30:00,14.95,15.0,14.91,14.99,1768000.0,10.5257,10.5609,10.4976,10.5539,1768000.0
2006-07-18 12:00:00,14.99,15.06,14.99,15.05,966000.0,10.5539,10.6032,10.5539,10.5961,966000.0
2006-07-18 12:30:00,15.05,15.17,15.02,15.05,1325600.0,10.5961,10.6806,10.575,10.5961,1325600.0
2006-07-18 13:00:00,15.05,15.06,14.94,15.01,1003200.0,10.5961,10.6032,10.5187,10.568,1003200.0
2006-07-18 13:30:00,15.02,15.02,14.9,14.99,944400.0,10.575,10.575,10.4905,10.5539,944400.0
2006-07-18 14:00:00,14.99,15.04,14.95,14.96,1103600.0,10.5539,10.5891,10.5257,10.5328,1103600.0
2006-07-18 14:30:00,14.96,15.04,14.94,15.0,1148400.0,10.5328,10.5891,10.5187,10.5609,1148400.0
2006-07-18 15:00:00,14.99,15.01,14.84,14.88,1035200.0,10.5539,10.568,10.4483,10.4764,1035200.0
2006-07-18 15:30:00,14.88,15.06,14.88,15.05,1970000.0,10.4764,10.6032,10.4764,10.5961,1970000.0
2006-07-19 09:30:00,15.1,15.35,15.02,15.27,1713200.0,10.6313,10.8073,10.575,10.751,1713200.0
2006-07-19 10:00:00,15.28,15.4,15.14,15.21,2692800.0,10.7581,10.8425,10.6595,10.7088,2692800.0
2006-07-19 10:30:00,15.21,15.31,15.16,15.24,2202400.0,10.7088,10.7792,10.6736,10.7299,2202400.0
2006-07-19 11:00:00,15.24,15.28,15.21,15.24,1331600.0,10.7299,10.7581,10.7088,10.7299,1331600.0
2006-07-19 11:30:00,15.24,15.26,15.2,15.23,1163600.0,10.7299,10.744,10.7017,10.7229,1163600.0
2006-07-19 12:00:00,15.23,15.24,15.17,15.21,1358400.0,10.7229,10.7299,10.6806,10.7088,1358400.0
2006-07-19 12:30:00,15.21,15.29,15.21,15.25,1207200.0,10.7088,10.7651,10.7088,10.7369,1207200.0
2006-07-19 13:00:00,15.25,15.3,15.22,15.26,1324400.0,10.7369,10.7721,10.7158,10.744,1324400.0
2006-07-19 13:30:00,15.26,15.38,15.24,15.37,1104400.0,10.744,10.8285,10.7299,10.8214,1104400.0
2006-07-19 14:00:00,15.38,15.47,15.35,15.43,900800.0,10.8285,10.8918,10.8073,10.8637,900800.0
2006-07-19 14:30:00,15.44,15.47,15.4,15.43,835600.0,10.8707,10.8918,10.8425,10.8637,835600.0
2006-07-19 15:00:00,15.43,15.44,15.34,15.37,1266800.0,10.8637,10.8707,10.8003,10.8214,1266800.0
2006-07-19 15:30:00,15.37,15.38,15.25,15.31,2410400.0,10.8214,10.8285,10.7369,10.7792,2410400.0
2006-07-20 09:30:00,15.26,15.4,15.13,15.24,1972000.0,10.744,10.8425,10.6524,10.7299,1972000.0
2006-07-20 10:00:00,15.24,15.31,15.15,15.3,1684800.0,10.7299,10.7792,10.6665,10.7721,1684800.0
2006-07-20 10:30:00,15.29,15.3,15.09,15.16,1502400.0,10.7651,10.7721,10.6243,10.6736,1502400.0
2006-07-20 11:00:00,15.16,15.26,15.12,15.13,1610400.0,10.6736,10.744,10.6454,10.6524,1610400.0
2006-07-20 11:30:00,15.13,15.19,15.11,15.15,732800.0,10.6524,10.6947,10.6384,10.6665,732800.0
2006-07-20 12:00:00,15.15,15.16,14.97,14.97,1454400.0,10.6665,10.6736,10.5398,10.5398,1454400.0
2006-07-20 12:30:00,14.97,14.97,14.74,14.87,2224800.0,10.5398,10.5398,10.3779,10.4694,2224800.0
2006-07-20 13:00:00,14.87,14.89,14.58,14.73,1968400.0,10.4694,10.4835,10.2652,10.3708,1968400.0
2006-07-20 13:30:00,14.74,14.8,14.6,14.72,2522400.0,10.3779,10.4201,10.2793,10.3638,2522400.0
2006-07-20 14:00:00,14.72,14.82,14.63,14.73,2158000.0,10.3638,10.4342,10.3004,10.3708,2158000.0
2006-07-20 14:30:00,14.73,14.93,14.72,14.88,3087600.0,10.3708,10.5116,10.3638,10.4764,3087600.0
2006-07-20 15:00:00,14.88,14.97,14.83,14.88,4563600.0,10.4764,10.5398,10.4412,10.4764,4563600.0
2006-07-20 15:30:00,14.89,14.93,14.81,14.85,3933200.0,10.4835,10.5116,10.4271,10.4553,3933200.0
2006-07-21 09:30:00,14.53,14.68,14.51,14.61,8685600.0,10.23,10.3356,10.2159,10.2863,8685600.0
2006-07-21 10:00:00,14.61,14.85,14.6,14.74,2232800.0,10.2863,10.4553,10.2793,10.3779,2232800.0
2006-07-21 10:30:00,14.74,14.85,14.63,14.79,2164000.0,10.3779,10.4553,10.3004,10.4131,2164000.0
2006-07-21 11:00:00,14.79,14.8,14.74,14.74,1388800.0,10.4131,10.4201,10.3779,10.3779,1388800.0
2006-07-21 11:30:00,14.74,14.93,14.72,14.93,1460400.0,10.3779,10.5116,10.3638,10.5116,1460400.0
2006-07-21 12:00:00,14.93,14.94,14.79,14.85,1288000.0,10.5116,10.5187,10.4131,10.4553,1288000.0
2006-07-21 12:30:00,14.85,15.06,14.85,15.05,2091200.0,10.4553,10.6032,10.4553,10.5961,2091200.0
2006-07-21 13:00:00,15.04,15.05,14.88,14.92,1165600.0,10.5891,10.5961,10.4764,10.5046,1165600.0
2006-07-21 13:30:00,14.92,14.99,14.89,14.98,792000.0,10.5046,10.5539,10.4835,10.5468,792000.0
2006-07-21 14:00:00,14.98,14.98,14.88,14.91,974800.0,10.5468,10.5468,10.4764,10.4976,974800.0
2006-07-21 14:30:00,14.91,14.91,14.81,14.87,988800.0,10.4976,10.4976,10.4271,10.4694,988800.0
2006-07-21 15:00:00,14.88,14.92,14.82,14.88,1142400.0,10.4764,10.5046,10.4342,10.4764,1142400.0
2006-07-21 15:30:00,14.88,14.99,14.86,14.93,2877200.0,10.4764,10.5539,10.4623,10.5116,2877200.0
2006-07-24 09:30:00,15.01,15.15,14.94,14.96,1882400.0,10.568,10.6665,10.5187,10.5328,1882400.0
2006-07-24 10:00:00,14.96,15.04,14.84,14.97,1427600.0,10.5328,10.5891,10.4483,10.5398,1427600.0
2006-07-24 10:30:00,14.97,15.04,14.9,14.97,922400.0,10.5398,10.5891,10.4905,10.5398,922400.0
2006-07-24 11:00:00,14.97,15.01,14.93,14.97,806800.0,10.5398,10.568,10.5116,10.5398,806800.0
2006-07-24 11:30:00,14.97,15.02,14.96,15.0,724400.0,10.5398,10.575,10.5328,10.5609,724400.0
2006-07-24 12:00:00,15.0,15.0,14.95,14.99,583200.0,10.5609,10.5609,10.5257,10.5539,583200.0
2006-07-24 12:30:00,14.99,15.0,14.96,14.96,821600.0,10.5539,10.5609,10.5328,10.5328,821600.0
2006-07-24 13:00:00,14.96,14.97,14.87,14.92,766800.0,10.5328,10.5398,10.4694,10.5046,766800.0
2006-07-24 13:30:00,14.92,15.0,14.89,14.97,1273200.0,10.5046,10.5609,10.4835,10.5398,1273200.0
2006-07-24 14:00:00,14.97,15.01,14.97,14.99,739600.0,10.5398,10.568,10.5398,10.5539,739600.0
2006-07-24 14:30:00,14.99,15.06,14.99,15.05,703200.0,10.5539,10.6032,10.5539,10.5961,703200.0
2006-07-24 15:00:00,15.05,15.11,15.02,15.08,1089200.0,10.5961,10.6384,10.575,10.6172,1089200.0
2006-07-24 15:30:00,15.08,15.11,15.06,15.1,1344400.0,10.6172,10.6384,10.6032,10.6313,1344400.0
2006-07-25 09:30:00,15.05,15.29,15.04,15.28,1650000.0,10.5961,10.7651,10.5891,10.7581,1650000.0
2006-07-25 10:00:00,15.28,15.42,15.24,15.24,1639600.0,10.7581,10.8566,10.7299,10.7299,1639600.0
2006-07-25 10:30:00,15.25,15.3,15.18,15.22,1484000.0,10.7369,10.7721,10.6876,10.7158,1484000.0
2006-07-25 11:00:00,15.22,15.32,15.21,15.3,508800.0,10.7158,10.7862,10.7088,10.7721,508800.0
2006-07-25 11:30:00,15.29,15.38,15.25,15.26,479200.0,10.7651,10.8285,10.7369,10.744,479200.0
2006-07-25 12:00:00,15.27,15.3,15.24,15.29,780400.0,10.751,10.7721,10.7299,10.7651,780400.0
2006-07-25 12:30:00,15.29,15.32,15.26,15.3,541200.0,10.7651,10.7862,10.744,10.7721,541200.0
2006-07-25 13:00:00,15.3,15.31,15.24,15.27,881200.0,10.7721,10.7792,10.7299,10.751,881200.0
2006-07-25 13:30:00,15.28,15.29,15.24,15.28,535600.0,10.7581,10.7651,10.7299,10.7581,535600.0
2006-07-25 14:00:00,15.28,15.36,15.25,15.36,802000.0,10.7581,10.8144,10.7369,10.8144,802000.0
2006-07-25 14:30:00,15.36,15.41,15.33,15.38,908800.0,10.8144,10.8496,10.7933,10.8285,908800.0
2006-07-25 15:00:00,15.38,15.47,15.38,15.45,1292400.0,10.8285,10.8918,10.8285,10.8777,1292400.0
2006-07-25 15:30:00,15.45,15.52,15.44,15.47,2866800.0,10.8777,10.927,10.8707,10.8918,2866800.0
2006-07-26 09:30:00,15.4,15.68,15.4,15.68,1857600.0,10.8425,11.0397,10.8425,11.0397,1857600.0
2006-07-26 10:00:00,15.68,15.69,15.52,15.56,1406800.0,11.0397,11.0467,10.927,10.9552,1406800.0
2006-07-26 10:30:00,15.55,15.56,15.44,15.49,933600.0,10.9482,10.9552,10.8707,10.9059,933600.0
2006-07-26 11:00:00,15.49,15.65,15.49,15.59,883600.0,10.9059,11.0186,10.9059,10.9763,883600.0
2006-07-26 11:30:00,15.59,15.66,15.56,15.66,510000.0,10.9763,11.0256,10.9552,11.0256,510000.0
2006-07-26 12:00:00,15.66,15.72,15.65,15.68,1190400.0,11.0256,11.0678,11.0186,11.0397,1190400.0
2006-07-26 12:30:00,15.68,15.68,15.59,15.61,714400.0,11.0397,11.0397,10.9763,10.9904,714400.0
2006-07-26 13:00:00,15.61,15.64,15.52,15.54,690000.0,10.9904,11.0115,10.927,10.9411,690000.0
2006-07-26 13:30:00,15.54,15.69,15.53,15.67,564000.0,10.9411,11.0467,10.9341,11.0326,564000.0
2006-07-26 14:00:00,15.67,15.7,15.56,15.63,813600.0,11.0326,11.0538,10.9552,11.0045,813600.0
2006-07-26 14:30:00,15.64,15.74,15.64,15.7,999200.0,11.0115,11.0819,11.0115,11.0538,999200.0
2006-07-26 15:00:00,15.7,15.72,15.63,15.69,796800.0,11.0538,11.0678,11.0045,11.0467,796800.0
2006-07-26 15:30:00,15.69,15.72,15.58,15.59,1615200.0,11.0467,11.0678,10.9693,10.9763,1615200.0
2006-07-27 09:30:00,15.62,15.71,15.42,15.46,1094800.0,10.9974,11.0608,10.8566,10.8848,1094800.0
2006-07-27 10:00:00,15.46,15.54,15.42,15.45,819200.0,10.8848,10.9411,10.8566,10.8777,819200.0
2006-07-27 10:30:00,15.46,15.51,15.36,15.4,812000.0,10.8848,10.92,10.8144,10.8425,812000.0
2006-07-27 11:00:00,15.4,15.47,15.36,15.45,681200.0,10.8425,10.8918,10.8144,10.8777,681200.0
2006-07-27 11:30:00,15.46,15.47,15.36,15.37,348000.0,10.8848,10.8918,10.8144,10.8214,348000.0
2006-07-27 12:00:00,15.37,15.44,15.35,15.38,490800.0,10.8214,10.8707,10.8073,10.8285,490800.0
2006-07-27 12:30:00,15.38,15.42,15.38,15.39,212800.0,10.8285,10.8566,10.8285,10.8355,212800.0
2006-07-27 13:00:00,15.38,15.39,15.29,15.3,484000.0,10.8285,10.8355,10.7651,10.7721,484000.0
2006-07-27 13:30:00,15.3,15.3,15.19,15.19,1034800.0,10.7721,10.7721,10.6947,10.6947,1034800.0
2006-07-27 14:00:00,15.19,15.28,15.14,15.26,870400.0,10.6947,10.7581,10.6595,10.744,870400.0
2006-07-27 14:30:00,15.25,15.4,15.22,15.27,585200.0,10.7369,10.8425,10.7158,10.751,585200.0
2006-07-27 15:00:00,15.27,15.33,15.25,15.29,698000.0,10.751,10.7933,10.7369,10.7651,698000.0
2006-07-27 15:30:00,15.29,15.35,15.28,15.3,1163200.0,10.7651,10.8073,10.7581,10.7721,1163200.0
2006-07-28 09:30:00,15.43,15.5,15.31,15.44,1456000.0,10.8637,10.9129,10.7792,10.8707,1456000.0
2006-07-28 10:00:00,15.45,15.46,15.22,15.23,839600.0,10.8777,10.8848,10.7158,10.7229,839600.0
2006-07-28 10:30:00,15.23,15.32,15.2,15.3,667600.0,10.7229,10.7862,10.7017,10.7721,667600.0
2006-07-28 11:00:00,15.3,15.49,15.3,15.47,720800.0,10.7721,10.9059,10.7721,10.8918,720800.0
2006-07-28 11:30:00,15.47,15.52,15.43,15.49,837600.0,10.8918,10.927,10.8637,10.9059,837600.0
2006-07-28 12:00:00,15.49,15.5,15.44,15.49,390000.0,10.9059,10.9129,10.8707,10.9059,390000.0
2006-07-28 12:30:00,15.49,15.53,15.45,15.49,406400.0,10.9059,10.9341,10.8777,10.9059,406400.0
2006-07-28 13:00:00,15.5,15.53,15.46,15.5,618400.0,10.9129,10.9341,10.8848,10.9129,618400.0
2006-07-28 13:30:00,15.5,15.59,15.45,15.58,1005200.0,10.9129,10.9763,10.8777,10.9693,1005200.0
2006-07-28 14:00:00,15.58,15.61,15.53,15.53,475600.0,10.9693,10.9904,10.9341,10.9341,475600.0
2006-07-28 14:30:00,15.53,15.55,15.46,15.54,419600.0,10.9341,10.9482,10.8848,10.9411,419600.0
2006-07-28 15:00:00,15.54,15.58,15.53,15.54,886800.0,10.9411,10.9693,10.9341,10.9411,886800.0
2006-07-28 15:30:00,15.54,15.62,15.54,15.62,2293200.0,10.9411,10.9974,10.9411,10.9974,2293200.0
2006-07-31 09:30:00,15.62,15.62,15.45,15.49,1739200.0,10.9974,10.9974,10.8777,10.9059,1739200.0
2006-07-31 10:00:00,15.49,15.6,15.47,15.57,1150800.0,10.9059,10.9834,10.8918,10.9622,1150800.0
2006-07-31 10:30:00,15.58,15.59,15.4,15.43,800400.0,10.9693,10.9763,10.8425,10.8637,800400.0
2006-07-31 11:00:00,15.44,15.45,15.32,15.33,1061600.0,10.8707,10.8777,10.7862,10.7933,1061600.0
2006-07-31 11:30:00,15.32,15.34,15.29,15.3,731600.0,10.7862,10.8003,10.7651,10.7721,731600.0
2006-07-31 12:00:00,15.3,15.31,15.28,15.29,260400.0,10.7721,10.7792,10.7581,10.7651,260400.0
2006-07-31 12:30:00,15.29,15.3,15.25,15.27,439600.0,10.7651,10.7721,10.7369,10.751,439600.0
2006-07-31 13:00:00,15.27,15.29,15.22,15.23,791200.0,10.751,10.7651,10.7158,10.7229,791200.0
2006-07-31 13:30:00,15.23,15.31,15.23,15.28,681600.0,10.7229,10.7792,10.7229,10.7581,681600.0
2006-07-31 14:00:00,15.28,15.3,15.22,15.3,1001600.0,10.7581,10.7721,10.7158,10.7721,1001600.0
2006-07-31 14:30:00,15.3,15.33,15.25,15.3,1167600.0,10.7721,10.7933,10.7369,10.7721,1167600.0
2006-07-31 15:00:00,15.31,15.4,15.29,15.32,1822000.0,10.7792,10.8425,10.7651,10.7862,1822000.0
2006-07-31 15:30:00,15.32,15.38,15.29,15.36,1858800.0,10.7862,10.8285,10.7651,10.8144,1858800.0
2006-08-01 09:30:00,15.36,15.38,15.21,15.29,1617600.0,10.8144,10.8285,10.7088,10.7651,1617600.0
2006-08-01 10:00:00,15.28,15.29,15.12,15.14,1192800.0,10.7581,10.7651,10.6454,10.6595,1192800.0
2006-08-01 10:30:00,15.14,15.16,15.1,15.11,1496400.0,10.6595,10.6736,10.6313,10.6384,1496400.0
2006-08-01 11:00:00,15.11,15.15,15.1,15.12,1223200.0,10.6384,10.6665,10.6313,10.6454,1223200.0
2006-08-01 11:30:00,15.11,15.21,15.11,15.21,494000.0,10.6384,10.7088,10.6384,10.7088,494000.0
2006-08-01 12:00:00,15.21,15.22,15.14,15.18,622400.0,10.7088,10.7158,10.6595,10.6876,622400.0
2006-08-01 12:30:00,15.18,15.23,15.16,15.23,679600.0,10.6876,10.7229,10.6736,10.7229,679600.0
2006-08-01 13:00:00,15.22,15.23,15.14,15.18,618800.0,10.7158,10.7229,10.6595,10.6876,618800.0
2006-08-01 13:30:00,15.18,15.2,15.15,15.17,718400.0,10.6876,10.7017,10.6665,10.6806,718400.0
2006-08-01 14:00:00,15.17,15.2,15.11,15.13,1253200.0,10.6806,10.7017,10.6384,10.6524,1253200.0
2006-08-01 14:30:00,15.13,15.14,15.11,15.12,931200.0,10.6524,10.6595,10.6384,10.6454,931200.0
2006-08-01 15:00:00,15.13,15.14,15.09,15.13,1080000.0,10.6524,10.6595,10.6243,10.6524,1080000.0
2006-08-01 15:30:00,15.13,15.2,15.13,15.18,1505600.0,10.6524,10.7017,10.6524,10.6876,1505600.0
2006-08-02 09:30:00,15.19,15.46,15.19,15.43,1583600.0,10.6947,10.8848,10.6947,10.8637,1583600.0
2006-08-02 10:00:00,15.43,15.49,15.34,15.48,1454800.0,10.8637,10.9059,10.8003,10.8989,1454800.0
2006-08-02 10:30:00,15.48,15.52,15.38,15.43,1012800.0,10.8989,10.927,10.8285,10.8637,1012800.0
2006-08-02 11:00:00,15.43,15.47,15.39,15.39,825200.0,10.8637,10.8918,10.8355,10.8355,825200.0
2006-08-02 11:30:00,15.39,15.5,15.39,15.49,545600.0,10.8355,10.9129,10.8355,10.9059,545600.0
2006-08-02 12:00:00,15.49,15.53,15.45,15.45,881600.0,10.9059,10.9341,10.8777,10.8777,881600.0
2006-08-02 12:30:00,15.46,15.5,15.44,15.5,491200.0,10.8848,10.9129,10.8707,10.9129,491200.0
2006-08-02 13:00:00,15.5,15.52,15.49,15.5,362800.0,10.9129,10.927,10.9059,10.9129,362800.0
2006-08-02 13:30:00,15.5,15.51,15.47,15.48,356800.0,10.9129,10.92,10.8918,10.8989,356800.0
2006-08-02 14:00:00,15.48,15.5,15.45,15.46,837600.0,10.8989,10.9129,10.8777,10.8848,837600.0
2006-08-02 14:30:00,15.46,15.5,15.45,15.49,674400.0,10.8848,10.9129,10.8777,10.9059,674400.0
2006-08-02 15:00:00,15.49,15.5,15.45,15.48,1158800.0,10.9059,10.9129,10.8777,10.8989,1158800.0
2006-08-02 15:30:00,15.48,15.49,15.39,15.4,1377600.0,10.8989,10.9059,10.8355,10.8425,1377600.0
2006-08-03 09:30:00,15.38,15.45,15.32,15.39,890800.0,10.8285,10.8777,10.7862,10.8355,890800.0
2006-08-03 10:00:00,15.38,15.49,15.36,15.43,577600.0,10.8285,10.9059,10.8144,10.8637,577600.0
2006-08-03 10:30:00,15.44,15.44,15.3,15.31,620800.0,10.8707,10.8707,10.7721,10.7792,620800.0
2006-08-03 11:00:00,15.31,15.34,15.19,15.19,1019600.0,10.7792,10.8003,10.6947,10.6947,1019600.0
2006-08-03 11:30:00,15.2,15.21,15.16,15.17,718400.0,10.7017,10.7088,10.6736,10.6806,718400.0
2006-08-03 12:00:00,15.16,15.25,15.16,15.25,715600.0,10.6736,10.7369,10.6736,10.7369,715600.0
2006-08-03 12:30:00,15.25,15.35,15.25,15.35,551600.0,10.7369,10.8073,10.7369,10.8073,551600.0
2006-08-03 13:00:00,15.35,15.5,15.35,15.45,984000.0,10.8073,10.9129,10.8073,10.8777,984000.0
2006-08-03 13:30:00,15.46,15.5,15.4,15.46,561200.0,10.8848,10.9129,10.8425,10.8848,561200.0
2006-08-03 14:00:00,15.47,15.54,15.43,15.49,463600.0,10.8918,10.9411,10.8637,10.9059,463600.0
2006-08-03 14:30:00,15.49,15.55,15.47,15.53,540800.0,10.9059,10.9482,10.8918,10.9341,540800.0
2006-08-03 15:00:00,15.53,15.57,15.52,15.55,1050400.0,10.9341,10.9622,10.927,10.9482,1050400.0
2006-08-03 15:30:00,15.54,15.59,15.48,15.52,2230000.0,10.9411,10.9763,10.8989,10.927,2230000.0
2006-08-04 09:30:00,15.7,15.75,15.54,15.65,1676400.0,11.0538,11.089,10.9411,11.0186,1676400.0
2006-08-04 10:00:00,15.65,15.68,15.53,15.64,648400.0,11.0186,11.0397,10.9341,11.0115,648400.0
2006-08-04 10:30:00,15.63,15.69,15.58,15.6,446000.0,11.0045,11.0467,10.9693,10.9834,446000.0
2006-08-04 11:00:00,15.61,15.63,15.53,15.63,297200.0,10.9904,11.0045,10.9341,11.0045,297200.0
2006-08-04 11:30:00,15.62,15.64,15.56,15.56,218800.0,10.9974,11.0115,10.9552,10.9552,218800.0
2006-08-04 12:00:00,15.55,15.58,15.39,15.4,565200.0,10.9482,10.9693,10.8355,10.8425,565200.0
2006-08-04 12:30:00,15.4,15.41,15.33,15.38,484400.0,10.8425,10.8496,10.7933,10.8285,484400.0
2006-08-04 13:00:00,15.38,15.42,15.28,15.32,494400.0,10.8285,10.8566,10.7581,10.7862,494400.0
2006-08-04 13:30:00,15.32,15.34,15.26,15.26,503200.0,10.7862,10.8003,10.744,10.744,503200.0
2006-08-04 14:00:00,15.26,15.34,15.23,15.27,440400.0,10.744,10.8003,10.7229,10.751,440400.0
2006-08-04 14:30:00,15.27,15.35,15.25,15.27,364800.0,10.751,10.8073,10.7369,10.751,364800.0
2006-08-04 15:00:00,15.27,15.37,15.26,15.34,518000.0,10.751,10.8214,10.744,10.8003,518000.0
2006-08-04 15:30:00,15.34,15.37,15.29,15.32,991600.0,10.8003,10.8214,10.7651,10.7862,991600.0
2006-08-07 09:30:00,15.37,15.4,15.27,15.4,786000.0,10.8214,10.8425,10.751,10.8425,786000.0
2006-08-07 10:00:00,15.39,15.46,15.3,15.38,820000.0,10.8355,10.8848,10.7721,10.8285,820000.0
2006-08-07 10:30:00,15.38,15.42,15.34,15.41,412000.0,10.8285,10.8566,10.8003,10.8496,412000.0
2006-08-07 11:00:00,15.41,15.41,15.33,15.34,489200.0,10.8496,10.8496,10.7933,10.8003,489200.0
2006-08-07 11:30:00,15.34,15.43,15.34,15.43,375600.0,10.8003,10.8637,10.8003,10.8637,375600.0
2006-08-07 12:00:00,15.43,15.46,15.43,15.46,302400.0,10.8637,10.8848,10.8637,10.8848,302400.0
2006-08-07 12:30:00,15.45,15.53,15.38,15.46,785200.0,10.8777,10.9341,10.8285,10.8848,785200.0
2006-08-07 13:00:00,15.47,15.47,15.4,15.46,442800.0,10.8918,10.8918,10.8425,10.8848,442800.0
2006-08-07 13:30:00,15.46,15.49,15.43,15.43,324000.0,10.8848,10.9059,10.8637,10.8637,324000.0
2006-08-07 14:00:00,15.43,15.43,15.37,15.39,372000.0,10.8637,10.8637,10.8214,10.8355,372000.0
2006-08-07 14:30:00,15.39,15.44,15.37,15.44,358000.0,10.8355,10.8707,10.8214,10.8707,358000.0
2006-08-07 15:00:00,15.44,15.44,15.38,15.43,378400.0,10.8707,10.8707,10.8285,10.8637,378400.0
2006-08-07 15:30:00,15.44,15.48,15.42,15.48,962400.0,10.8707,10.8989,10.8566,10.8989,962400.0
2006-08-08 09:30:00,15.49,15.5,15.37,15.4,986000.0,10.9059,10.9129,10.8214,10.8425,986000.0
2006-08-08 10:00:00,15.4,15.48,15.4,15.45,450800.0,10.8425,10.8989,10.8425,10.8777,450800.0
2006-08-08 10:30:00,15.44,15.46,15.41,15.43,391200.0,10.8707,10.8848,10.8496,10.8637,391200.0
2006-08-08 11:00:00,15.43,15.47,15.41,15.46,304800.0,10.8637,10.8918,10.8496,10.8848,304800.0
2006-08-08 11:30:00,15.46,15.47,15.41,15.43,210000.0,10.8848,10.8918,10.8496,10.8637,210000.0
2006-08-08 12:00:00,15.43,15.46,15.43,15.44,182000.0,10.8637,10.8848,10.8637,10.8707,182000.0
2006-08-08 12:30:00,15.44,15.47,15.42,15.44,219600.0,10.8707,10.8918,10.8566,10.8707,219600.0
2006-08-08 13:00:00,15.44,15.47,15.44,15.47,273600.0,10.8707,10.8918,10.8707,10.8918,273600.0
2006-08-08 13:30:00,15.47,15.48,15.41,15.42,484400.0,10.8918,10.8989,10.8496,10.8566,484400.0
2006-08-08 14:00:00,15.43,15.47,15.18,15.25,1786800.0,10.8637,10.8918,10.6876,10.7369,1786800.0
2006-08-08 14:30:00,15.26,15.47,15.24,15.4,1666400.0,10.744,10.8918,10.7299,10.8425,1666400.0
2006-08-08 15:00:00,15.4,15.43,15.31,15.32,1139200.0,10.8425,10.8637,10.7792,10.7862,1139200.0
2006-08-08 15:30:00,15.32,15.42,15.25,15.4,1502400.0,10.7862,10.8566,10.7369,10.8425,1502400.0
2006-08-09 09:30:00,15.49,15.64,15.44,15.58,1433600.0,10.9059,11.0115,10.8707,10.9693,1433600.0
2006-08-09 10:00:00,15.58,15.61,15.4,15.4,844000.0,10.9693,10.9904,10.8425,10.8425,844000.0
2006-08-09 10:30:00,15.4,15.56,15.39,15.54,896800.0,10.8425,10.9552,10.8355,10.9411,896800.0
2006-08-09 11:00:00,15.55,15.68,15.4,15.67,1038400.0,10.9482,11.0397,10.8425,11.0326,1038400.0
2006-08-09 11:30:00,15.67,15.74,15.62,15.63,899600.0,11.0326,11.0819,10.9974,11.0045,899600.0
2006-08-09 12:00:00,15.63,15.66,15.59,15.62,575600.0,11.0045,11.0256,10.9763,10.9974,575600.0
2006-08-09 12:30:00,15.62,15.63,15.55,15.56,331600.0,10.9974,11.0045,10.9482,10.9552,331600.0
2006-08-09 13:00:00,15.56,15.58,15.51,15.53,728400.0,10.9552,10.9693,10.92,10.9341,728400.0
2006-08-09 13:30:00,15.53,15.55,15.47,15.54,440800.0,10.9341,10.9482,10.8918,10.9411,440800.0
2006-08-09 14:00:00,15.53,15.58,15.49,15.58,595600.0,10.9341,10.9693,10.9059,10.9693,595600.0
2006-08-09 14:30:00,15.58,15.62,15.48,15.49,567600.0,10.9693,10.9974,10.8989,10.9059,567600.0
2006-08-09 15:00:00,15.49,15.49,15.41,15.42,699200.0,10.9059,10.9059,10.8496,10.8566,699200.0
2006-08-09 15:30:00,15.42,15.46,15.36,15.42,1368000.0,10.8566,10.8848,10.8144,10.8566,1368000.0
2006-08-10 09:30:00,15.43,15.59,15.39,15.53,2102800.0,10.8637,10.9763,10.8355,10.9341,2102800.0
2006-08-10 10:00:00,15.53,15.53,15.38,15.47,906800.0,10.9341,10.9341,10.8285,10.8918,906800.0
2006-08-10 10:30:00,15.48,15.52,15.33,15.4,864000.0,10.8989,10.927,10.7933,10.8425,864000.0
2006-08-10 11:00:00,15.4,15.58,15.4,15.51,1149600.0,10.8425,10.9693,10.8425,10.92,1149600.0
2006-08-10 11:30:00,15.51,15.54,15.49,15.53,597200.0,10.92,10.9411,10.9059,10.9341,597200.0
2006-08-10 12:00:00,15.53,15.62,15.51,15.61,587600.0,10.9341,10.9974,10.92,10.9904,587600.0
2006-08-10 12:30:00,15.62,15.66,15.51,15.55,554800.0,10.9974,11.0256,10.92,10.9482,554800.0
2006-08-10 13:00:00,15.56,15.56,15.41,15.43,551200.0,10.9552,10.9552,10.8496,10.8637,551200.0
2006-08-10 13:30:00,15.42,15.49,15.41,15.47,1031200.0,10.8566,10.9059,10.8496,10.8918,1031200.0
2006-08-10 14:00:00,15.47,15.57,15.46,15.52,806800.0,10.8918,10.9622,10.8848,10.927,806800.0
2006-08-10 14:30:00,15.52,15.57,15.46,15.51,848000.0,10.927,10.9622,10.8848,10.92,848000.0
2006-08-10 15:00:00,15.51,15.53,15.45,15.48,657200.0,10.92,10.9341,10.8777,10.8989,657200.0
2006-08-10 15:30:00,15.48,15.49,15.45,15.47,1281600.0,10.8989,10.9059,10.8777,10.8918,1281600.0
2006-08-11 09:30:00,15.39,15.57,15.39,15.45,1679600.0,10.8355,10.9622,10.8355,10.8777,1679600.0
2006-08-11 10:00:00,15.45,15.59,15.44,15.53,723600.0,10.8777,10.9763,10.8707,10.9341,723600.0
2006-08-11 10:30:00,15.54,15.55,15.49,15.55,515600.0,10.9411,10.9482,10.9059,10.9482,515600.0
2006-08-11 11:00:00,15.54,15.54,15.47,15.47,449200.0,10.9411,10.9411,10.8918,10.8918,449200.0
2006-08-11 11:30:00,15.47,15.53,15.46,15.49,305200.0,10.8918,10.9341,10.8848,10.9059,305200.0
2006-08-11 12:00:00,15.49,15.54,15.46,15.53,444800.0,10.9059,10.9411,10.8848,10.9341,444800.0
2006-08-11 12:30:00,15.53,15.55,15.49,15.52,352800.0,10.9341,10.9482,10.9059,10.927,352800.0
2006-08-11 13:00:00,15.52,15.57,15.4,15.42,538800.0,10.927,10.9622,10.8425,10.8566,538800.0
2006-08-11 13:30:00,15.43,15.47,15.4,15.44,1022800.0,10.8637,10.8918,10.8425,10.8707,1022800.0
2006-08-11 14:00:00,15.44,15.5,15.41,15.43,529200.0,10.8707,10.9129,10.8496,10.8637,529200.0
2006-08-11 14:30:00,15.43,15.5,15.42,15.45,304400.0,10.8637,10.9129,10.8566,10.8777,304400.0
2006-08-11 15:00:00,15.45,15.5,15.41,15.49,546400.0,10.8777,10.9129,10.8496,10.9059,546400.0
2006-08-11 15:30:00,15.49,15.52,15.44,15.51,1107600.0,10.9059,10.927,10.8707,10.92,1107600.0
2006-08-14 09:30:00,15.72,15.75,15.64,15.68,2662000.0,11.0678,11.089,11.0115,11.0397,2662000.0
2006-08-14 10:00:00,15.68,15.72,15.62,15.65,945200.0,11.0397,11.0678,10.9974,11.0186,945200.0
2006-08-14 10:30:00,15.65,15.68,15.6,15.61,1278000.0,11.0186,11.0397,10.9834,10.9904,1278000.0
2006-08-14 11:00:00,15.61,15.75,15.59,15.72,1449200.0,10.9904,11.089,10.9763,11.0678,1449200.0
2006-08-14 11:30:00,15.72,15.82,15.72,15.76,2478800.0,11.0678,11.1382,11.0678,11.096,2478800.0
2006-08-14 12:00:00,15.76,15.78,15.7,15.73,995600.0,11.096,11.1101,11.0538,11.0749,995600.0
2006-08-14 12:30:00,15.73,15.73,15.65,15.67,642000.0,11.0749,11.0749,11.0186,11.0326,642000.0
2006-08-14 13:00:00,15.67,15.7,15.6,15.68,997600.0,11.0326,11.0538,10.9834,11.0397,997600.0
2006-08-14 13:30:00,15.68,15.71,15.59,15.59,587600.0,11.0397,11.0608,10.9763,10.9763,587600.0
2006-08-14 14:00:00,15.59,15.62,15.54,15.56,1109600.0,10.9763,10.9974,10.9411,10.9552,1109600.0
2006-08-14 14:30:00,15.56,15.59,15.48,15.49,867200.0,10.9552,10.9763,10.8989,10.9059,867200.0
2006-08-14 15:00:00,15.49,15.49,15.39,15.45,1539200.0,10.9059,10.9059,10.8355,10.8777,1539200.0
2006-08-14 15:30:00,15.45,15.47,15.38,15.38,2248000.0,10.8777,10.8918,10.8285,10.8285,2248000.0
2006-08-15 09:30:00,15.6,15.62,15.33,15.37,4269600.0,10.9834,10.9974,10.7933,10.8214,4269600.0
2006-08-15 10:00:00,15.36,15.46,15.34,15.43,1001600.0,10.8144,10.8848,10.8003,10.8637,1001600.0
2006-08-15 10:30:00,15.43,15.63,15.4,15.57,1200000.0,10.8637,11.0045,10.8425,10.9622,1200000.0
2006-08-15 11:00:00,15.57,15.63,15.57,15.63,729200.0,10.9622,11.0045,10.9622,11.0045,729200.0
2006-08-15 11:30:00,15.63,15.7,15.52,15.52,1090400.0,11.0045,11.0538,10.927,10.927,1090400.0
2006-08-15 12:00:00,15.52,15.57,15.47,15.49,805200.0,10.927,10.9622,10.8918,10.9059,805200.0
2006-08-15 12:30:00,15.49,15.52,15.49,15.51,778800.0,10.9059,10.927,10.9059,10.92,778800.0
2006-08-15 13:00:00,15.51,15.51,15.43,15.44,596400.0,10.92,10.92,10.8637,10.8707,596400.0
2006-08-15 13:30:00,15.43,15.52,15.41,15.5,482000.0,10.8637,10.927,10.8496,10.9129,482000.0
2006-08-15 14:00:00,15.5,15.57,15.45,15.49,725600.0,10.9129,10.9622,10.8777,10.9059,725600.0
2006-08-15 14:30:00,15.5,15.62,15.49,15.57,811600.0,10.9129,10.9974,10.9059,10.9622,811600.0
2006-08-15 15:00:00,15.57,15.58,15.49,15.51,728800.0,10.9622,10.9693,10.9059,10.92,728800.0
2006-08-15 15:30:00,15.51,15.56,15.49,15.56,1432000.0,10.92,10.9552,10.9059,10.9552,1432000.0
2006-08-16 09:30:00,15.66,15.74,15.64,15.68,1596000.0,11.0256,11.0819,11.0115,11.0397,1596000.0
2006-08-16 10:00:00,15.68,15.76,15.68,15.75,1348000.0,11.0397,11.096,11.0397,11.089,1348000.0
2006-08-16 10:30:00,15.75,15.89,15.73,15.89,2090000.0,11.089,11.1875,11.0749,11.1875,2090000.0
2006-08-16 11:00:00,15.83,15.9,15.83,15.88,1533600.0,11.1453,11.1946,11.1453,11.1805,1533600.0
2006-08-16 11:30:00,15.87,15.96,15.87,15.96,922000.0,11.1735,11.2368,11.1735,11.2368,922000.0
2006-08-16 12:00:00,15.96,16.0,15.96,15.96,1373600.0,11.2368,11.265,11.2368,11.2368,1373600.0
2006-08-16 12:30:00,15.96,15.97,15.85,15.86,907600.0,11.2368,11.2439,11.1594,11.1664,907600.0
2006-08-16 13:00:00,15.85,15.99,15.85,15.89,977600.0,11.1594,11.2579,11.1594,11.1875,977600.0
2006-08-16 13:30:00,15.89,15.89,15.85,15.88,826000.0,11.1875,11.1875,11.1594,11.1805,826000.0
2006-08-16 14:00:00,15.88,15.9,15.85,15.9,1025200.0,11.1805,11.1946,11.1594,11.1946,1025200.0
2006-08-16 14:30:00,15.9,15.97,15.88,15.9,1346400.0,11.1946,11.2439,11.1805,11.1946,1346400.0
2006-08-16 15:00:00,15.9,15.96,15.9,15.93,1513200.0,11.1946,11.2368,11.1946,11.2157,1513200.0
2006-08-16 15:30:00,15.93,16.01,15.9,15.99,2852000.0,11.2157,11.272,11.1946,11.2579,2852000.0
2006-08-17 09:30:00,16.04,16.18,16.0,16.15,2024000.0,11.2931,11.3917,11.265,11.3706,2024000.0
2006-08-17 10:00:00,16.15,16.25,15.97,15.99,2620000.0,11.3706,11.441,11.2439,11.2579,2620000.0
2006-08-17 10:30:00,15.99,16.17,15.98,16.1,1234800.0,11.2579,11.3847,11.2509,11.3354,1234800.0
2006-08-17 11:00:00,16.1,16.2,16.09,16.2,852800.0,11.3354,11.4058,11.3283,11.4058,852800.0
2006-08-17 11:30:00,16.2,16.25,16.16,16.17,750000.0,11.4058,11.441,11.3776,11.3847,750000.0
2006-08-17 12:00:00,16.16,16.23,16.13,16.19,564800.0,11.3776,11.4269,11.3565,11.3987,564800.0
2006-08-17 12:30:00,16.19,16.19,16.13,16.16,380400.0,11.3987,11.3987,11.3565,11.3776,380400.0
2006-08-17 13:00:00,16.15,16.19,16.08,16.15,396000.0,11.3706,11.3987,11.3213,11.3706,396000.0
2006-08-17 13:30:00,16.16,16.16,16.05,16.1,594000.0,11.3776,11.3776,11.3002,11.3354,594000.0
2006-08-17 14:00:00,16.09,16.11,16.0,16.0,495600.0,11.3283,11.3424,11.265,11.265,495600.0
2006-08-17 14:30:00,16.0,16.11,15.97,16.05,742000.0,11.265,11.3424,11.2439,11.3002,742000.0
2006-08-17 15:00:00,16.05,16.11,16.04,16.06,582000.0,11.3002,11.3424,11.2931,11.3072,582000.0
2006-08-17 15:30:00,16.06,16.09,16.0,16.0,1593600.0,11.3072,11.3283,11.265,11.265,1593600.0
2006-08-18 09:30:00,16.01,16.11,15.93,15.95,4550400.0,11.272,11.3424,11.2157,11.2298,4550400.0
2006-08-18 10:00:00,15.94,16.03,15.87,15.89,1317200.0,11.2227,11.2861,11.1735,11.1875,1317200.0
2006-08-18 10:30:00,15.89,15.95,15.85,15.9,874800.0,11.1875,11.2298,11.1594,11.1946,874800.0
2006-08-18 11:00:00,15.9,15.96,15.88,15.88,618000.0,11.1946,11.2368,11.1805,11.1805,618000.0
2006-08-18 11:30:00,15.88,15.93,15.87,15.9,567200.0,11.1805,11.2157,11.1735,11.1946,567200.0
2006-08-18 12:00:00,15.9,15.95,15.88,15.95,352800.0,11.1946,11.2298,11.1805,11.2298,352800.0
2006-08-18 12:30:00,15.96,15.97,15.88,15.9,640800.0,11.2368,11.2439,11.1805,11.1946,640800.0
2006-08-18 13:00:00,15.9,15.99,15.89,15.89,565600.0,11.1946,11.2579,11.1875,11.1875,565600.0
2006-08-18 13:30:00,15.89,15.94,15.88,15.89,647200.0,11.1875,11.2227,11.1805,11.1875,647200.0
2006-08-18 14:00:00,15.89,15.93,15.87,15.88,721600.0,11.1875,11.2157,11.1735,11.1805,721600.0
2006-08-18 14:30:00,15.88,15.9,15.81,15.83,894000.0,11.1805,11.1946,11.1312,11.1453,894000.0
2006-08-18 15:00:00,15.83,15.89,15.82,15.87,882400.0,11.1453,11.1875,11.1382,11.1735,882400.0
2006-08-18 15:30:00,15.87,15.96,15.87,15.91,1725200.0,11.1735,11.2368,11.1735,11.2016,1725200.0
2006-08-21 09:30:00,15.91,16.0,15.85,15.87,1088800.0,11.2016,11.265,11.1594,11.1735,1088800.0
2006-08-21 10:00:00,15.87,15.92,15.85,15.88,651600.0,11.1735,11.2087,11.1594,11.1805,651600.0
2006-08-21 10:30:00,15.88,15.9,15.84,15.85,598400.0,11.1805,11.1946,11.1523,11.1594,598400.0
2006-08-21 11:00:00,15.85,15.85,15.77,15.81,665200.0,11.1594,11.1594,11.103,11.1312,665200.0
2006-08-21 11:30:00,15.81,15.83,15.72,15.78,784400.0,11.1312,11.1453,11.0678,11.1101,784400.0
2006-08-21 12:00:00,15.78,15.81,15.77,15.79,454400.0,11.1101,11.1312,11.103,11.1171,454400.0
2006-08-21 12:30:00,15.79,15.81,15.77,15.78,407600.0,11.1171,11.1312,11.103,11.1101,407600.0
2006-08-21 13:00:00,15.78,15.82,15.78,15.79,332000.0,11.1101,11.1382,11.1101,11.1171,332000.0
2006-08-21 13:30:00,15.8,15.8,15.77,15.78,221200.0,11.1242,11.1242,11.103,11.1101,221200.0
2006-08-21 14:00:00,15.79,15.8,15.75,15.77,374800.0,11.1171,11.1242,11.089,11.103,374800.0
2006-08-21 14:30:00,15.77,15.82,15.76,15.81,466800.0,11.103,11.1382,11.096,11.1312,466800.0
2006-08-21 15:00:00,15.81,15.88,15.8,15.84,672800.0,11.1312,11.1805,11.1242,11.1523,672800.0
2006-08-21 15:30:00,15.85,15.92,15.83,15.89,1296000.0,11.1594,11.2087,11.1453,11.1875,1296000.0
2006-08-22 09:30:00,15.88,16.0,15.81,15.99,994400.0,11.1805,11.265,11.1312,11.2579,994400.0
2006-08-22 10:00:00,15.99,16.03,15.94,15.97,1116800.0,11.2579,11.2861,11.2227,11.2439,1116800.0
2006-08-22 10:30:00,15.97,15.97,15.85,15.88,737200.0,11.2439,11.2439,11.1594,11.1805,737200.0
2006-08-22 11:00:00,15.88,15.97,15.85,15.96,670400.0,11.1805,11.2439,11.1594,11.2368,670400.0
2006-08-22 11:30:00,15.96,16.0,15.94,15.95,506400.0,11.2368,11.265,11.2227,11.2298,506400.0
2006-08-22 12:00:00,15.95,15.95,15.88,15.88,789600.0,11.2298,11.2298,11.1805,11.1805,789600.0
2006-08-22 12:30:00,15.88,15.9,15.87,15.9,441600.0,11.1805,11.1946,11.1735,11.1946,441600.0
2006-08-22 13:00:00,15.9,15.9,15.78,15.8,1212800.0,11.1946,11.1946,11.1101,11.1242,1212800.0
2006-08-22 13:30:00,15.81,15.87,15.77,15.83,887200.0,11.1312,11.1735,11.103,11.1453,887200.0
2006-08-22 14:00:00,15.83,15.85,15.78,15.81,886000.0,11.1453,11.1594,11.1101,11.1312,886000.0
2006-08-22 14:30:00,15.81,15.86,15.81,15.86,435200.0,11.1312,11.1664,11.1312,11.1664,435200.0
2006-08-22 15:00:00,15.86,15.88,15.81,15.81,735600.0,11.1664,11.1805,11.1312,11.1312,735600.0
2006-08-22 15:30:00,15.82,15.88,15.81,15.87,821600.0,11.1382,11.1805,11.1312,11.1735,821600.0
2006-08-23 09:30:00,15.92,15.94,15.78,15.84,1087600.0,11.2087,11.2227,11.1101,11.1523,1087600.0
2006-08-23 10:00:00,15.84,15.84,15.76,15.83,1164800.0,11.1523,11.1523,11.096,11.1453,1164800.0
2006-08-23 10:30:00,15.83,15.84,15.75,15.77,632800.0,11.1453,11.1523,11.089,11.103,632800.0
2006-08-23 11:00:00,15.76,15.76,15.64,15.72,845200.0,11.096,11.096,11.0115,11.0678,845200.0
2006-08-23 11:30:00,15.72,15.8,15.72,15.77,477200.0,11.0678,11.1242,11.0678,11.103,477200.0
2006-08-23 12:00:00,15.77,15.77,15.7,15.71,390400.0,11.103,11.103,11.0538,11.0608,390400.0
2006-08-23 12:30:00,15.72,15.76,15.71,15.75,422400.0,11.0678,11.096,11.0608,11.089,422400.0
2006-08-23 13:00:00,15.75,15.8,15.75,15.78,281600.0,11.089,11.1242,11.089,11.1101,281600.0
2006-08-23 13:30:00,15.77,15.77,15.68,15.74,524000.0,11.103,11.103,11.0397,11.0819,524000.0
2006-08-23 14:00:00,15.74,15.75,15.7,15.7,441600.0,11.0819,11.089,11.0538,11.0538,441600.0
2006-08-23 14:30:00,15.7,15.75,15.65,15.69,670400.0,11.0538,11.089,11.0186,11.0467,670400.0
2006-08-23 15:00:00,15.69,15.79,15.69,15.76,972800.0,11.0467,11.1171,11.0467,11.096,972800.0
2006-08-23 15:30:00,15.76,15.81,15.74,15.78,980400.0,11.096,11.1312,11.0819,11.1101,980400.0
2006-08-24 09:30:00,15.81,15.95,15.79,15.93,1131600.0,11.1312,11.2298,11.1171,11.2157,1131600.0
2006-08-24 10:00:00,15.94,16.03,15.86,15.92,1269200.0,11.2227,11.2861,11.1664,11.2087,1269200.0
2006-08-24 10:30:00,15.92,15.95,15.83,15.92,596800.0,11.2087,11.2298,11.1453,11.2087,596800.0
2006-08-24 11:00:00,15.93,15.94,15.8,15.84,490800.0,11.2157,11.2227,11.1242,11.1523,490800.0
2006-08-24 11:30:00,15.84,15.85,15.82,15.83,404800.0,11.1523,11.1594,11.1382,11.1453,404800.0
2006-08-24 12:00:00,15.83,15.92,15.81,15.9,368400.0,11.1453,11.2087,11.1312,11.1946,368400.0
2006-08-24 12:30:00,15.89,15.95,15.87,15.9,307200.0,11.1875,11.2298,11.1735,11.1946,307200.0
2006-08-24 13:00:00,15.9,15.92,15.87,15.91,301200.0,11.1946,11.2087,11.1735,11.2016,301200.0
2006-08-24 13:30:00,15.92,15.93,15.85,15.85,374400.0,11.2087,11.2157,11.1594,11.1594,374400.0
2006-08-24 14:00:00,15.85,15.89,15.83,15.84,322800.0,11.1594,11.1875,11.1453,11.1523,322800.0
2006-08-24 14:30:00,15.84,15.86,15.8,15.85,536000.0,11.1523,11.1664,11.1242,11.1594,536000.0
2006-08-24 15:00:00,15.85,15.89,15.84,15.88,572000.0,11.1594,11.1875,11.1523,11.1805,572000.0
2006-08-24 15:30:00,15.89,15.93,15.86,15.93,1307200.0,11.1875,11.2157,11.1664,11.2157,1307200.0
2006-08-25 09:30:00,15.84,15.9,15.78,15.87,2143600.0,11.1523,11.1946,11.1101,11.1735,2143600.0
2006-08-25 10:00:00,15.87,15.95,15.84,15.87,1738400.0,11.1735,11.2298,11.1523,11.1735,1738400.0
2006-08-25 10:30:00,15.87,15.9,15.84,15.86,553600.0,11.1735,11.1946,11.1523,11.1664,553600.0
2006-08-25 11:00:00,15.84,15.88,15.82,15.83,549600.0,11.1523,11.1805,11.1382,11.1453,549600.0
2006-08-25 11:30:00,15.83,15.84,15.78,15.81,474400.0,11.1453,11.1523,11.1101,11.1312,474400.0
2006-08-25 12:00:00,15.8,15.83,15.77,15.83,573200.0,11.1242,11.1453,11.103,11.1453,573200.0
2006-08-25 12:30:00,15.84,15.86,15.79,15.83,281200.0,11.1523,11.1664,11.1171,11.1453,281200.0
2006-08-25 13:00:00,15.83,15.88,15.83,15.84,268800.0,11.1453,11.1805,11.1453,11.1523,268800.0
2006-08-25 13:30:00,15.84,15.86,15.81,15.83,260000.0,11.1523,11.1664,11.1312,11.1453,260000.0
2006-08-25 14:00:00,15.83,15.87,15.79,15.81,208400.0,11.1453,11.1735,11.1171,11.1312,208400.0
2006-08-25 14:30:00,15.82,15.83,15.79,15.81,406800.0,11.1382,11.1453,11.1171,11.1312,406800.0
2006-08-25 15:00:00,15.81,15.84,15.8,15.8,450800.0,11.1312,11.1523,11.1242,11.1242,450800.0
2006-08-25 15:30:00,15.8,15.83,15.77,15.8,1382800.0,11.1242,11.1453,11.103,11.1242,1382800.0
2006-08-28 09:30:00,15.82,15.93,15.75,15.78,1070000.0,11.1382,11.2157,11.089,11.1101,1070000.0
2006-08-28 10:00:00,15.78,15.89,15.78,15.88,583200.0,11.1101,11.1875,11.1101,11.1805,583200.0
2006-08-28 10:30:00,15.88,16.0,15.87,15.99,591600.0,11.1805,11.265,11.1735,11.2579,591600.0
2006-08-28 11:00:00,15.99,16.04,15.99,16.02,782400.0,11.2579,11.2931,11.2579,11.2791,782400.0
2006-08-28 11:30:00,16.02,16.11,15.96,16.1,724400.0,11.2791,11.3424,11.2368,11.3354,724400.0
2006-08-28 12:00:00,16.1,16.13,16.05,16.07,603600.0,11.3354,11.3565,11.3002,11.3143,603600.0
2006-08-28 12:30:00,16.07,16.13,16.06,16.1,272000.0,11.3143,11.3565,11.3072,11.3354,272000.0
2006-08-28 13:00:00,16.1,16.12,16.02,16.04,560400.0,11.3354,11.3495,11.2791,11.2931,560400.0
2006-08-28 13:30:00,16.04,16.12,16.03,16.12,348400.0,11.2931,11.3495,11.2861,11.3495,348400.0
2006-08-28 14:00:00,16.12,16.15,16.09,16.14,510800.0,11.3495,11.3706,11.3283,11.3635,510800.0
2006-08-28 14:30:00,16.14,16.15,16.1,16.14,550400.0,11.3635,11.3706,11.3354,11.3635,550400.0
2006-08-28 15:00:00,16.13,16.17,16.11,16.14,623600.0,11.3565,11.3847,11.3424,11.3635,623600.0
2006-08-28 15:30:00,16.13,16.16,16.05,16.12,1254000.0,11.3565,11.3776,11.3002,11.3495,1254000.0
2006-08-29 09:30:00,16.03,16.12,15.99,16.12,1141600.0,11.2861,11.3495,11.2579,11.3495,1141600.0
2006-08-29 10:00:00,16.11,16.16,15.95,15.95,983200.0,11.3424,11.3776,11.2298,11.2298,983200.0
2006-08-29 10:30:00,15.95,16.03,15.83,15.92,1161600.0,11.2298,11.2861,11.1453,11.2087,1161600.0
2006-08-29 11:00:00,15.91,15.93,15.84,15.87,309200.0,11.2016,11.2157,11.1523,11.1735,309200.0
2006-08-29 11:30:00,15.87,15.88,15.8,15.82,632000.0,11.1735,11.1805,11.1242,11.1382,632000.0
2006-08-29 12:00:00,15.82,15.88,15.81,15.84,756400.0,11.1382,11.1805,11.1312,11.1523,756400.0
2006-08-29 12:30:00,15.83,15.89,15.82,15.84,516400.0,11.1453,11.1875,11.1382,11.1523,516400.0
2006-08-29 13:00:00,15.84,15.85,15.82,15.83,213200.0,11.1523,11.1594,11.1382,11.1453,213200.0
2006-08-29 13:30:00,15.83,15.88,15.81,15.88,512400.0,11.1453,11.1805,11.1312,11.1805,512400.0
2006-08-29 14:00:00,15.88,15.98,15.81,15.91,794800.0,11.1805,11.2509,11.1312,11.2016,794800.0
2006-08-29 14:30:00,15.9,15.97,15.9,15.94,479200.0,11.1946,11.2439,11.1946,11.2227,479200.0
2006-08-29 15:00:00,15.93,16.0,15.87,15.99,738400.0,11.2157,11.265,11.1735,11.2579,738400.0
2006-08-29 15:30:00,15.99,16.07,15.99,15.99,1302800.0,11.2579,11.3143,11.2579,11.2579,1302800.0
2006-08-30 09:30:00,15.96,16.05,15.88,15.92,1070000.0,11.2368,11.3002,11.1805,11.2087,1070000.0
2006-08-30 10:00:00,15.92,16.01,15.92,15.97,879200.0,11.2087,11.272,11.2087,11.2439,879200.0
2006-08-30 10:30:00,15.97,16.03,15.94,15.95,832400.0,11.2439,11.2861,11.2227,11.2298,832400.0
2006-08-30 11:00:00,15.95,16.02,15.94,16.0,411200.0,11.2298,11.2791,11.2227,11.265,411200.0
2006-08-30 11:30:00,15.99,16.0,15.93,15.97,452400.0,11.2579,11.265,11.2157,11.2439,452400.0
2006-08-30 12:00:00,15.97,15.97,15.9,15.92,384800.0,11.2439,11.2439,11.1946,11.2087,384800.0
2006-08-30 12:30:00,15.92,15.95,15.89,15.9,765600.0,11.2087,11.2298,11.1875,11.1946,765600.0
2006-08-30 13:00:00,15.91,15.94,15.9,15.91,360400.0,11.2016,11.2227,11.1946,11.2016,360400.0
2006-08-30 13:30:00,15.9,15.92,15.88,15.88,283200.0,11.1946,11.2087,11.1805,11.1805,283200.0
2006-08-30 14:00:00,15.88,15.91,15.88,15.9,447200.0,11.1805,11.2016,11.1805,11.1946,447200.0
2006-08-30 14:30:00,15.9,15.93,15.84,15.9,717200.0,11.1946,11.2157,11.1523,11.1946,717200.0
2006-08-30 15:00:00,15.9,15.91,15.88,15.89,520000.0,11.1946,11.2016,11.1805,11.1875,520000.0
2006-08-30 15:30:00,15.89,15.9,15.83,15.88,1267600.0,11.1875,11.1946,11.1453,11.1805,1267600.0
2006-08-31 09:30:00,15.98,15.98,15.82,15.85,1316400.0,11.2509,11.2509,11.1382,11.1594,1316400.0
2006-08-31 10:00:00,15.85,15.9,15.8,15.81,650000.0,11.1594,11.1946,11.1242,11.1312,650000.0
2006-08-31 10:30:00,15.81,15.81,15.77,15.77,811200.0,11.1312,11.1312,11.103,11.103,811200.0
2006-08-31 11:00:00,15.76,15.8,15.76,15.78,416400.0,11.096,11.1242,11.096,11.1101,416400.0
2006-08-31 11:30:00,15.78,15.82,15.78,15.81,271600.0,11.1101,11.1382,11.1101,11.1312,271600.0
2006-08-31 12:00:00,15.81,15.85,15.8,15.85,404000.0,11.1312,11.1594,11.1242,11.1594,404000.0
2006-08-31 12:30:00,15.85,15.9,15.83,15.85,482800.0,11.1594,11.1946,11.1453,11.1594,482800.0
2006-08-31 13:00:00,15.85,15.87,15.84,15.86,860000.0,11.1594,11.1735,11.1523,11.1664,860000.0
2006-08-31 13:30:00,15.86,15.88,15.86,15.88,436800.0,11.1664,11.1805,11.1664,11.1805,436800.0
2006-08-31 14:00:00,15.87,15.92,15.87,15.91,452000.0,11.1735,11.2087,11.1735,11.2016,452000.0
2006-08-31 14:30:00,15.91,15.94,15.89,15.93,544000.0,11.2016,11.2227,11.1875,11.2157,544000.0
2006-08-31 15:00:00,15.93,15.93,15.88,15.88,600800.0,11.2157,11.2157,11.1805,11.1805,600800.0
2006-08-31 15:30:00,15.88,15.9,15.84,15.84,1211200.0,11.1805,11.1946,11.1523,11.1523,1211200.0
2006-09-01 09:30:00,15.91,16.0,15.88,15.99,1646800.0,11.2016,11.265,11.1805,11.2579,1646800.0
2006-09-01 10:00:00,16.0,16.02,15.77,15.79,1309600.0,11.265,11.2791,11.103,11.1171,1309600.0
2006-09-01 10:30:00,15.79,15.91,15.78,15.87,797200.0,11.1171,11.2016,11.1101,11.1735,797200.0
2006-09-01 11:00:00,15.87,15.93,15.84,15.92,341600.0,11.1735,11.2157,11.1523,11.2087,341600.0
2006-09-01 11:30:00,15.92,15.97,15.92,15.96,562000.0,11.2087,11.2439,11.2087,11.2368,562000.0
2006-09-01 12:00:00,15.96,15.97,15.94,15.96,303200.0,11.2368,11.2439,11.2227,11.2368,303200.0
2006-09-01 12:30:00,15.96,15.98,15.92,15.92,344400.0,11.2368,11.2509,11.2087,11.2087,344400.0
2006-09-01 13:00:00,15.92,15.94,15.85,15.88,421600.0,11.2087,11.2227,11.1594,11.1805,421600.0
2006-09-01 13:30:00,15.87,15.88,15.83,15.86,293200.0,11.1735,11.1805,11.1453,11.1664,293200.0
2006-09-01 14:00:00,15.86,15.88,15.83,15.87,427600.0,11.1664,11.1805,11.1453,11.1735,427600.0
2006-09-01 14:30:00,15.88,15.88,15.81,15.83,331600.0,11.1805,11.1805,11.1312,11.1453,331600.0
2006-09-01 15:00:00,15.82,15.9,15.82,15.9,274000.0,11.1382,11.1946,11.1382,11.1946,274000.0
2006-09-01 15:30:00,15.89,15.9,15.83,15.84,472800.0,11.1875,11.1946,11.1453,11.1523,472800.0
2006-09-05 09:30:00,15.9,15.9,15.67,15.75,1211200.0,11.1946,11.1946,11.0326,11.089,1211200.0
2006-09-05 10:00:00,15.74,15.75,15.66,15.67,671600.0,11.0819,11.089,11.0256,11.0326,671600.0
2006-09-05 10:30:00,15.67,15.72,15.63,15.69,535600.0,11.0326,11.0678,11.0045,11.0467,535600.0
2006-09-05 11:00:00,15.69,15.77,15.68,15.76,612000.0,11.0467,11.103,11.0397,11.096,612000.0
2006-09-05 11:30:00,15.77,15.89,15.74,15.85,721200.0,11.103,11.1875,11.0819,11.1594,721200.0
2006-09-05 12:00:00,15.86,15.88,15.85,15.85,697600.0,11.1664,11.1805,11.1594,11.1594,697600.0
2006-09-05 12:30:00,15.85,15.9,15.82,15.86,436400.0,11.1594,11.1946,11.1382,11.1664,436400.0
2006-09-05 13:00:00,15.85,15.86,15.78,15.78,735600.0,11.1594,11.1664,11.1101,11.1101,735600.0
2006-09-05 13:30:00,15.78,15.8,15.69,15.76,894400.0,11.1101,11.1242,11.0467,11.096,894400.0
2006-09-05 14:00:00,15.76,15.79,15.72,15.77,562400.0,11.096,11.1171,11.0678,11.103,562400.0
2006-09-05 14:30:00,15.77,15.78,15.71,15.74,509200.0,11.103,11.1101,11.0608,11.0819,509200.0
2006-09-05 15:00:00,15.74,15.74,15.69,15.72,483600.0,11.0819,11.0819,11.0467,11.0678,483600.0
2006-09-05 15:30:00,15.72,15.74,15.7,15.71,1153200.0,11.0678,11.0819,11.0538,11.0608,1153200.0
2006-09-06 09:30:00,15.64,15.72,15.53,15.57,1596800.0,11.0115,11.0678,10.9341,10.9622,1596800.0
2006-09-06 10:00:00,15.57,15.58,15.47,15.54,1149200.0,10.9622,10.9693,10.8918,10.9411,1149200.0
2006-09-06 10:30:00,15.54,15.55,15.41,15.45,1178000.0,10.9411,10.9482,10.8496,10.8777,1178000.0
2006-09-06 11:00:00,15.45,15.5,15.44,15.49,1391600.0,10.8777,10.9129,10.8707,10.9059,1391600.0
2006-09-06 11:30:00,15.49,15.49,15.38,15.38,1085200.0,10.9059,10.9059,10.8285,10.8285,1085200.0
2006-09-06 12:00:00,15.38,15.41,15.36,15.37,1059200.0,10.8285,10.8496,10.8144,10.8214,1059200.0
2006-09-06 12:30:00,15.37,15.38,15.33,15.37,991200.0,10.8214,10.8285,10.7933,10.8214,991200.0
2006-09-06 13:00:00,15.37,15.37,15.3,15.34,1444800.0,10.8214,10.8214,10.7721,10.8003,1444800.0
2006-09-06 13:30:00,15.34,15.37,15.32,15.36,738400.0,10.8003,10.8214,10.7862,10.8144,738400.0
2006-09-06 14:00:00,15.36,15.38,15.27,15.31,823200.0,10.8144,10.8285,10.751,10.7792,823200.0
2006-09-06 14:30:00,15.31,15.33,15.24,15.28,1613600.0,10.7792,10.7933,10.7299,10.7581,1613600.0
2006-09-06 15:00:00,15.27,15.38,15.25,15.37,2028000.0,10.751,10.8285,10.7369,10.8214,2028000.0
2006-09-06 15:30:00,15.38,15.43,15.36,15.37,2113600.0,10.8285,10.8637,10.8144,10.8214,2113600.0
2006-09-07 09:30:00,15.45,15.47,15.36,15.44,2334000.0,10.8777,10.8918,10.8144,10.8707,2334000.0
2006-09-07 10:00:00,15.45,15.5,15.41,15.45,1860000.0,10.8777,10.9129,10.8496,10.8777,1860000.0
2006-09-07 10:30:00,15.45,15.49,15.41,15.47,1753200.0,10.8777,10.9059,10.8496,10.8918,1753200.0
2006-09-07 11:00:00,15.46,15.54,15.43,15.45,1500800.0,10.8848,10.9411,10.8637,10.8777,1500800.0
2006-09-07 11:30:00,15.45,15.51,15.43,15.49,628800.0,10.8777,10.92,10.8637,10.9059,628800.0
2006-09-07 12:00:00,15.49,15.51,15.44,15.47,874800.0,10.9059,10.92,10.8707,10.8918,874800.0
2006-09-07 12:30:00,15.47,15.51,15.45,15.5,776800.0,10.8918,10.92,10.8777,10.9129,776800.0
2006-09-07 13:00:00,15.5,15.56,15.48,15.53,383600.0,10.9129,10.9552,10.8989,10.9341,383600.0
2006-09-07 13:30:00,15.53,15.6,15.51,15.54,580800.0,10.9341,10.9834,10.92,10.9411,580800.0
2006-09-07 14:00:00,15.54,15.54,15.45,15.46,456400.0,10.9411,10.9411,10.8777,10.8848,456400.0
2006-09-07 14:30:00,15.46,15.5,15.45,15.47,872800.0,10.8848,10.9129,10.8777,10.8918,872800.0
2006-09-07 15:00:00,15.47,15.48,15.44,15.48,1258000.0,10.8918,10.8989,10.8707,10.8989,1258000.0
2006-09-07 15:30:00,15.48,15.48,15.44,15.46,1395200.0,10.8989,10.8989,10.8707,10.8848,1395200.0
2006-09-08 09:30:00,15.47,15.63,15.45,15.6,2029600.0,10.8918,11.0045,10.8777,10.9834,2029600.0
2006-09-08 10:00:00,15.6,15.61,15.54,15.6,1181200.0,10.9834,10.9904,10.9411,10.9834,1181200.0
2006-09-08 10:30:00,15.6,15.66,15.57,15.66,862400.0,10.9834,11.0256,10.9622,11.0256,862400.0
2006-09-08 11:00:00,15.66,15.74,15.64,15.71,1272800.0,11.0256,11.0819,11.0115,11.0608,1272800.0
2006-09-08 11:30:00,15.71,15.74,15.69,15.72,521600.0,11.0608,11.0819,11.0467,11.0678,521600.0
2006-09-08 12:00:00,15.71,15.76,15.7,15.74,698800.0,11.0608,11.096,11.0538,11.0819,698800.0
2006-09-08 12:30:00,15.74,15.78,15.74,15.78,523600.0,11.0819,11.1101,11.0819,11.1101,523600.0
2006-09-08 13:00:00,15.78,15.84,15.77,15.83,974000.0,11.1101,11.1523,11.103,11.1453,974000.0
2006-09-08 13:30:00,15.83,15.89,15.79,15.87,1059600.0,11.1453,11.1875,11.1171,11.1735,1059600.0
2006-09-08 14:00:00,15.87,15.9,15.85,15.85,1089200.0,11.1735,11.1946,11.1594,11.1594,1089200.0
2006-09-08 14:30:00,15.85,15.95,15.85,15.94,773600.0,11.1594,11.2298,11.1594,11.2227,773600.0
2006-09-08 15:00:00,15.95,16.03,15.91,16.02,1576800.0,11.2298,11.2861,11.2016,11.2791,1576800.0
2006-09-08 15:30:00,16.02,16.02,15.92,15.95,2355600.0,11.2791,11.2791,11.2087,11.2298,2355600.0
2006-09-11 09:30:00,15.83,15.87,15.75,15.8,1830800.0,11.1453,11.1735,11.089,11.1242,1830800.0
2006-09-11 10:00:00,15.79,15.8,15.68,15.7,1348000.0,11.1171,11.1242,11.0397,11.0538,1348000.0
2006-09-11 10:30:00,15.7,15.73,15.66,15.68,982400.0,11.0538,11.0749,11.0256,11.0397,982400.0
2006-09-11 11:00:00,15.68,15.74,15.66,15.69,1004400.0,11.0397,11.0819,11.0256,11.0467,1004400.0
2006-09-11 11:30:00,15.7,15.7,15.66,15.68,1072000.0,11.0538,11.0538,11.0256,11.0397,1072000.0
2006-09-11 12:00:00,15.68,15.8,15.67,15.79,1123200.0,11.0397,11.1242,11.0326,11.1171,1123200.0
2006-09-11 12:30:00,15.79,15.82,15.78,15.8,901600.0,11.1171,11.1382,11.1101,11.1242,901600.0
2006-09-11 13:00:00,15.81,15.89,15.81,15.88,1079200.0,11.1312,11.1875,11.1312,11.1805,1079200.0
2006-09-11 13:30:00,15.87,15.9,15.79,15.8,791600.0,11.1735,11.1946,11.1171,11.1242,791600.0
2006-09-11 14:00:00,15.8,15.82,15.79,15.8,897200.0,11.1242,11.1382,11.1171,11.1242,897200.0
2006-09-11 14:30:00,15.8,15.89,15.77,15.89,870800.0,11.1242,11.1875,11.103,11.1875,870800.0
2006-09-11 15:00:00,15.89,15.9,15.76,15.82,735600.0,11.1875,11.1946,11.096,11.1382,735600.0
2006-09-11 15:30:00,15.81,15.87,15.81,15.85,1039600.0,11.1312,11.1735,11.1312,11.1594,1039600.0
2006-09-12 09:30:00,15.88,15.89,15.68,15.72,1725600.0,11.1805,11.1875,11.0397,11.0678,1725600.0
2006-09-12 10:00:00,15.72,15.76,15.63,15.75,1148800.0,11.0678,11.096,11.0045,11.089,1148800.0
2006-09-12 10:30:00,15.75,15.77,15.68,15.72,1137600.0,11.089,11.103,11.0397,11.0678,1137600.0
2006-09-12 11:00:00,15.72,15.79,15.72,15.77,869600.0,11.0678,11.1171,11.0678,11.103,869600.0
2006-09-12 11:30:00,15.76,15.82,15.74,15.77,529200.0,11.096,11.1382,11.0819,11.103,529200.0
2006-09-12 12:00:00,15.77,15.83,15.76,15.79,510000.0,11.103,11.1453,11.096,11.1171,510000.0
2006-09-12 12:30:00,15.79,15.83,15.79,15.81,384800.0,11.1171,11.1453,11.1171,11.1312,384800.0
2006-09-12 13:00:00,15.81,15.82,15.72,15.72,783200.0,11.1312,11.1382,11.0678,11.0678,783200.0
2006-09-12 13:30:00,15.72,15.82,15.71,15.77,533200.0,11.0678,11.1382,11.0608,11.103,533200.0
2006-09-12 14:00:00,15.77,15.81,15.74,15.81,742800.0,11.103,11.1312,11.0819,11.1312,742800.0
2006-09-12 14:30:00,15.81,15.97,15.8,15.95,1260400.0,11.1312,11.2439,11.1242,11.2298,1260400.0
2006-09-12 15:00:00,15.95,15.97,15.92,15.97,687200.0,11.2298,11.2439,11.2087,11.2439,687200.0
2006-09-12 15:30:00,15.97,16.0,15.92,15.96,1292400.0,11.2439,11.265,11.2087,11.2368,1292400.0
2006-09-13 09:30:00,15.91,15.96,15.8,15.85,1485600.0,11.2016,11.2368,11.1242,11.1594,1485600.0
2006-09-13 10:00:00,15.85,15.96,15.84,15.96,785200.0,11.1594,11.2368,11.1523,11.2368,785200.0
2006-09-13 10:30:00,15.96,15.96,15.83,15.9,836400.0,11.2368,11.2368,11.1453,11.1946,836400.0
2006-09-13 11:00:00,15.89,15.94,15.88,15.88,483200.0,11.1875,11.2227,11.1805,11.1805,483200.0
2006-09-13 11:30:00,15.88,15.9,15.83,15.86,514000.0,11.1805,11.1946,11.1453,11.1664,514000.0
2006-09-13 12:00:00,15.87,15.9,15.84,15.88,572000.0,11.1735,11.1946,11.1523,11.1805,572000.0
2006-09-13 12:30:00,15.88,15.89,15.79,15.81,493600.0,11.1805,11.1875,11.1171,11.1312,493600.0
2006-09-13 13:00:00,15.81,15.86,15.79,15.82,525600.0,11.1312,11.1664,11.1171,11.1382,525600.0
2006-09-13 13:30:00,15.83,15.88,15.81,15.87,337200.0,11.1453,11.1805,11.1312,11.1735,337200.0
2006-09-13 14:00:00,15.87,15.9,15.84,15.85,294800.0,11.1735,11.1946,11.1523,11.1594,294800.0
2006-09-13 14:30:00,15.85,15.87,15.83,15.85,491200.0,11.1594,11.1735,11.1453,11.1594,491200.0
2006-09-13 15:00:00,15.85,15.89,15.83,15.83,706000.0,11.1594,11.1875,11.1453,11.1453,706000.0
2006-09-13 15:30:00,15.83,15.95,15.83,15.92,1158000.0,11.1453,11.2298,11.1453,11.2087,1158000.0
2006-09-14 09:30:00,15.95,15.96,15.81,15.92,932800.0,11.2298,11.2368,11.1312,11.2087,932800.0
2006-09-14 10:00:00,15.92,15.95,15.86,15.89,594000.0,11.2087,11.2298,11.1664,11.1875,594000.0
2006-09-14 10:30:00,15.89,15.94,15.86,15.91,692800.0,11.1875,11.2227,11.1664,11.2016,692800.0
2006-09-14 11:00:00,15.91,15.98,15.9,15.96,626400.0,11.2016,11.2509,11.1946,11.2368,626400.0
2006-09-14 11:30:00,15.96,15.99,15.94,15.95,392000.0,11.2368,11.2579,11.2227,11.2298,392000.0
2006-09-14 12:00:00,15.95,15.96,15.9,15.9,288000.0,11.2298,11.2368,11.1946,11.1946,288000.0
2006-09-14 12:30:00,15.9,15.93,15.9,15.91,286400.0,11.1946,11.2157,11.1946,11.2016,286400.0
2006-09-14 13:00:00,15.9,15.96,15.9,15.94,407600.0,11.1946,11.2368,11.1946,11.2227,407600.0
2006-09-14 13:30:00,15.93,15.94,15.91,15.92,409600.0,11.2157,11.2227,11.2016,11.2087,409600.0
2006-09-14 14:00:00,15.92,15.97,15.9,15.96,478400.0,11.2087,11.2439,11.1946,11.2368,478400.0
2006-09-14 14:30:00,15.96,15.97,15.9,15.9,685600.0,11.2368,11.2439,11.1946,11.1946,685600.0
2006-09-14 15:00:00,15.9,15.95,15.9,15.94,637200.0,11.1946,11.2298,11.1946,11.2227,637200.0
2006-09-14 15:30:00,15.94,15.94,15.86,15.87,1274400.0,11.2227,11.2227,11.1664,11.1735,1274400.0
2006-09-15 09:30:00,16.0,16.05,15.95,16.04,17098000.0,11.265,11.3002,11.2298,11.2931,17098000.0
2006-09-15 10:00:00,16.04,16.13,16.0,16.12,1326000.0,11.2931,11.3565,11.265,11.3495,1326000.0
2006-09-15 10:30:00,16.13,16.21,16.12,16.2,1478400.0,11.3565,11.4128,11.3495,11.4058,1478400.0
2006-09-15 11:00:00,16.21,16.23,16.12,16.2,840800.0,11.4128,11.4269,11.3495,11.4058,840800.0
2006-09-15 11:30:00,16.2,16.23,16.18,16.21,833200.0,11.4058,11.4269,11.3917,11.4128,833200.0
2006-09-15 12:00:00,16.21,16.21,16.15,16.16,529600.0,11.4128,11.4128,11.3706,11.3776,529600.0
2006-09-15 12:30:00,16.16,16.17,16.08,16.08,778000.0,11.3776,11.3847,11.3213,11.3213,778000.0
2006-09-15 13:00:00,16.09,16.13,16.08,16.09,427200.0,11.3283,11.3565,11.3213,11.3283,427200.0
2006-09-15 13:30:00,16.09,16.16,16.08,16.11,532400.0,11.3283,11.3776,11.3213,11.3424,532400.0
2006-09-15 14:00:00,16.11,16.18,16.1,16.16,500000.0,11.3424,11.3917,11.3354,11.3776,500000.0
2006-09-15 14:30:00,16.16,16.2,16.13,16.17,804000.0,11.3776,11.4058,11.3565,11.3847,804000.0
2006-09-15 15:00:00,16.17,16.2,16.14,16.19,538800.0,11.3847,11.4058,11.3635,11.3987,538800.0
2006-09-15 15:30:00,16.19,16.22,16.15,16.19,1699600.0,11.3987,11.4199,11.3706,11.3987,1699600.0
2006-09-18 09:30:00,16.2,16.34,16.15,16.31,2637200.0,11.4058,11.5044,11.3706,11.4832,2637200.0
2006-09-18 10:00:00,16.31,16.35,16.23,16.25,1092400.0,11.4832,11.5114,11.4269,11.441,1092400.0
2006-09-18 10:30:00,16.25,16.29,16.16,16.17,1019600.0,11.441,11.4692,11.3776,11.3847,1019600.0
2006-09-18 11:00:00,16.16,16.21,16.13,16.16,1122400.0,11.3776,11.4128,11.3565,11.3776,1122400.0
2006-09-18 11:30:00,16.16,16.2,16.14,16.19,508000.0,11.3776,11.4058,11.3635,11.3987,508000.0
2006-09-18 12:00:00,16.19,16.21,16.11,16.13,711600.0,11.3987,11.4128,11.3424,11.3565,711600.0
2006-09-18 12:30:00,16.13,16.18,16.11,16.15,523600.0,11.3565,11.3917,11.3424,11.3706,523600.0
2006-09-18 13:00:00,16.15,16.18,16.11,16.16,434000.0,11.3706,11.3917,11.3424,11.3776,434000.0
2006-09-18 13:30:00,16.16,16.16,16.05,16.09,1159200.0,11.3776,11.3776,11.3002,11.3283,1159200.0
2006-09-18 14:00:00,16.09,16.16,16.08,16.14,513200.0,11.3283,11.3776,11.3213,11.3635,513200.0
2006-09-18 14:30:00,16.13,16.14,16.06,16.1,634400.0,11.3565,11.3635,11.3072,11.3354,634400.0
2006-09-18 15:00:00,16.1,16.19,16.1,16.16,685600.0,11.3354,11.3987,11.3354,11.3776,685600.0
2006-09-18 15:30:00,16.16,16.22,16.14,16.19,1132800.0,11.3776,11.4199,11.3635,11.3987,1132800.0
2006-09-19 09:30:00,16.21,16.25,16.13,16.23,1808400.0,11.4128,11.441,11.3565,11.4269,1808400.0
2006-09-19 10:00:00,16.23,16.24,16.13,16.15,1325600.0,11.4269,11.434,11.3565,11.3706,1325600.0
2006-09-19 10:30:00,16.15,16.22,16.14,16.2,989200.0,11.3706,11.4199,11.3635,11.4058,989200.0
2006-09-19 11:00:00,16.2,16.27,16.16,16.21,1080000.0,11.4058,11.4551,11.3776,11.4128,1080000.0
2006-09-19 11:30:00,16.21,16.24,16.17,16.21,1262800.0,11.4128,11.434,11.3847,11.4128,1262800.0
2006-09-19 12:00:00,16.2,16.23,16.15,16.15,1045600.0,11.4058,11.4269,11.3706,11.3706,1045600.0
2006-09-19 12:30:00,16.15,16.19,16.13,16.15,344000.0,11.3706,11.3987,11.3565,11.3706,344000.0
2006-09-19 13:00:00,16.15,16.19,16.11,16.18,531200.0,11.3706,11.3987,11.3424,11.3917,531200.0
2006-09-19 13:30:00,16.18,16.23,16.17,16.2,575200.0,11.3917,11.4269,11.3847,11.4058,575200.0
2006-09-19 14:00:00,16.2,16.23,16.16,16.21,522000.0,11.4058,11.4269,11.3776,11.4128,522000.0
2006-09-19 14:30:00,16.21,16.22,16.12,16.15,643200.0,11.4128,11.4199,11.3495,11.3706,643200.0
2006-09-19 15:00:00,16.15,16.22,16.13,16.2,558400.0,11.3706,11.4199,11.3565,11.4058,558400.0
2006-09-19 15:30:00,16.2,16.25,16.18,16.24,984400.0,11.4058,11.441,11.3917,11.434,984400.0
2006-09-20 09:30:00,16.21,16.25,16.14,16.17,1259200.0,11.4128,11.441,11.3635,11.3847,1259200.0
2006-09-20 10:00:00,16.18,16.3,16.17,16.3,816000.0,11.3917,11.4762,11.3847,11.4762,816000.0
2006-09-20 10:30:00,16.31,16.42,16.25,16.39,1059600.0,11.4832,11.5607,11.441,11.5396,1059600.0
2006-09-20 11:00:00,16.39,16.4,16.32,16.33,512000.0,11.5396,11.5466,11.4903,11.4973,512000.0
2006-09-20 11:30:00,16.33,16.35,16.3,16.32,850800.0,11.4973,11.5114,11.4762,11.4903,850800.0
2006-09-20 12:00:00,16.32,16.34,16.3,16.31,1080800.0,11.4903,11.5044,11.4762,11.4832,1080800.0
2006-09-20 12:30:00,16.31,16.32,16.26,16.27,1977200.0,11.4832,11.4903,11.448,11.4551,1977200.0
2006-09-20 13:00:00,16.27,16.29,16.26,16.28,349600.0,11.4551,11.4692,11.448,11.4621,349600.0
2006-09-20 13:30:00,16.28,16.32,16.27,16.29,500000.0,11.4621,11.4903,11.4551,11.4692,500000.0
2006-09-20 14:00:00,16.29,16.34,16.22,16.24,1498800.0,11.4692,11.5044,11.4199,11.434,1498800.0
2006-09-20 14:30:00,16.25,16.26,16.17,16.25,1502800.0,11.441,11.448,11.3847,11.441,1502800.0
2006-09-20 15:00:00,16.25,16.35,16.23,16.28,1053200.0,11.441,11.5114,11.4269,11.4621,1053200.0
2006-09-20 15:30:00,16.28,16.3,16.23,16.24,1048400.0,11.4621,11.4762,11.4269,11.434,1048400.0
2006-09-21 09:30:00,16.25,16.28,16.19,16.22,1124000.0,11.441,11.4621,11.3987,11.4199,1124000.0
2006-09-21 10:00:00,16.22,16.26,16.19,16.24,1287600.0,11.4199,11.448,11.3987,11.434,1287600.0
2006-09-21 10:30:00,16.25,16.27,16.22,16.23,1477200.0,11.441,11.4551,11.4199,11.4269,1477200.0
2006-09-21 11:00:00,16.22,16.24,16.16,16.22,1371200.0,11.4199,11.434,11.3776,11.4199,1371200.0
2006-09-21 11:30:00,16.22,16.27,16.19,16.21,933200.0,11.4199,11.4551,11.3987,11.4128,933200.0
2006-09-21 12:00:00,16.21,16.23,16.12,16.15,1387600.0,11.4128,11.4269,11.3495,11.3706,1387600.0
2006-09-21 12:30:00,16.15,16.17,16.13,16.14,564800.0,11.3706,11.3847,11.3565,11.3635,564800.0
2006-09-21 13:00:00,16.14,16.17,16.06,16.17,782400.0,11.3635,11.3847,11.3072,11.3847,782400.0
2006-09-21 13:30:00,16.16,16.25,16.16,16.23,624400.0,11.3776,11.441,11.3776,11.4269,624400.0
2006-09-21 14:00:00,16.24,16.24,16.17,16.18,578800.0,11.434,11.434,11.3847,11.3917,578800.0
2006-09-21 14:30:00,16.18,16.24,16.17,16.18,599200.0,11.3917,11.434,11.3847,11.3917,599200.0
2006-09-21 15:00:00,16.18,16.22,16.11,16.17,752400.0,11.3917,11.4199,11.3424,11.3847,752400.0
2006-09-21 15:30:00,16.17,16.2,16.05,16.05,1642800.0,11.3847,11.4058,11.3002,11.3002,1642800.0
2006-09-22 09:30:00,16.07,16.14,16.03,16.09,2058400.0,11.3143,11.3635,11.2861,11.3283,2058400.0
2006-09-22 10:00:00,16.09,16.14,16.06,16.08,1416000.0,11.3283,11.3635,11.3072,11.3213,1416000.0
2006-09-22 10:30:00,16.08,16.19,16.06,16.18,3341600.0,11.3213,11.3987,11.3072,11.3917,3341600.0
2006-09-22 11:00:00,16.18,16.18,16.13,16.15,917200.0,11.3917,11.3917,11.3565,11.3706,917200.0
2006-09-22 11:30:00,16.15,16.25,16.15,16.24,605600.0,11.3706,11.441,11.3706,11.434,605600.0
2006-09-22 12:00:00,16.24,16.24,16.14,16.16,653200.0,11.434,11.434,11.3635,11.3776,653200.0
2006-09-22 12:30:00,16.15,16.16,16.13,16.16,782000.0,11.3706,11.3776,11.3565,11.3776,782000.0
2006-09-22 13:00:00,16.16,16.23,16.14,16.22,532000.0,11.3776,11.4269,11.3635,11.4199,532000.0
2006-09-22 13:30:00,16.22,16.25,16.18,16.2,480800.0,11.4199,11.441,11.3917,11.4058,480800.0
2006-09-22 14:00:00,16.2,16.23,16.18,16.19,262400.0,11.4058,11.4269,11.3917,11.3987,262400.0
2006-09-22 14:30:00,16.2,16.25,16.18,16.24,1110000.0,11.4058,11.441,11.3917,11.434,1110000.0
2006-09-22 15:00:00,16.24,16.28,16.2,16.22,1093200.0,11.434,11.4621,11.4058,11.4199,1093200.0
2006-09-22 15:30:00,16.22,16.23,16.18,16.19,1103200.0,11.4199,11.4269,11.3917,11.3987,1103200.0
2006-09-25 09:30:00,16.31,16.31,16.17,16.19,1142400.0,11.4832,11.4832,11.3847,11.3987,1142400.0
2006-09-25 10:00:00,16.19,16.23,16.13,16.18,994000.0,11.3987,11.4269,11.3565,11.3917,994000.0
2006-09-25 10:30:00,16.18,16.22,16.15,16.18,591600.0,11.3917,11.4199,11.3706,11.3917,591600.0
2006-09-25 11:00:00,16.18,16.25,16.18,16.23,652800.0,11.3917,11.441,11.3917,11.4269,652800.0
2006-09-25 11:30:00,16.23,16.25,16.18,16.24,446400.0,11.4269,11.441,11.3917,11.434,446400.0
2006-09-25 12:00:00,16.23,16.33,16.19,16.32,693600.0,11.4269,11.4973,11.3987,11.4903,693600.0
2006-09-25 12:30:00,16.32,16.4,16.31,16.37,918000.0,11.4903,11.5466,11.4832,11.5255,918000.0
2006-09-25 13:00:00,16.38,16.42,16.31,16.33,843200.0,11.5325,11.5607,11.4832,11.4973,843200.0
2006-09-25 13:30:00,16.33,16.35,16.28,16.34,891200.0,11.4973,11.5114,11.4621,11.5044,891200.0
2006-09-25 14:00:00,16.33,16.46,16.33,16.43,816000.0,11.4973,11.5888,11.4973,11.5677,816000.0
2006-09-25 14:30:00,16.44,16.51,16.43,16.48,1280000.0,11.5748,11.624,11.5677,11.6029,1280000.0
2006-09-25 15:00:00,16.48,16.5,16.45,16.48,1302800.0,11.6029,11.617,11.5818,11.6029,1302800.0
2006-09-25 15:30:00,16.48,16.54,16.46,16.54,2383600.0,11.6029,11.6452,11.5888,11.6452,2383600.0
2006-09-26 09:30:00,16.52,16.56,16.43,16.56,1445200.0,11.6311,11.6593,11.5677,11.6593,1445200.0
2006-09-26 10:00:00,16.56,16.67,16.55,16.6,2054800.0,11.6593,11.7367,11.6522,11.6874,2054800.0
2006-09-26 10:30:00,16.6,16.61,16.52,16.53,1662400.0,11.6874,11.6945,11.6311,11.6381,1662400.0
2006-09-26 11:00:00,16.53,16.59,16.51,16.57,1022000.0,11.6381,11.6804,11.624,11.6663,1022000.0
2006-09-26 11:30:00,16.57,16.61,16.54,16.55,1902400.0,11.6663,11.6945,11.6452,11.6522,1902400.0
2006-09-26 12:00:00,16.55,16.64,16.54,16.59,1179600.0,11.6522,11.7156,11.6452,11.6804,1179600.0
2006-09-26 12:30:00,16.59,16.59,16.49,16.55,621200.0,11.6804,11.6804,11.61,11.6522,621200.0
2006-09-26 13:00:00,16.55,16.61,16.52,16.61,717200.0,11.6522,11.6945,11.6311,11.6945,717200.0
2006-09-26 13:30:00,16.61,16.67,16.57,16.64,667600.0,11.6945,11.7367,11.6663,11.7156,667600.0
2006-09-26 14:00:00,16.63,16.66,16.56,16.57,715200.0,11.7085,11.7297,11.6593,11.6663,715200.0
2006-09-26 14:30:00,16.57,16.63,16.57,16.59,640800.0,11.6663,11.7085,11.6663,11.6804,640800.0
2006-09-26 15:00:00,16.59,16.62,16.56,16.62,947600.0,11.6804,11.7015,11.6593,11.7015,947600.0
2006-09-26 15:30:00,16.62,16.71,16.6,16.7,1739200.0,11.7015,11.7649,11.6874,11.7578,1739200.0
2006-09-27 09:30:00,16.73,16.81,16.7,16.73,2678400.0,11.7789,11.8353,11.7578,11.7789,2678400.0
2006-09-27 10:00:00,16.73,16.78,16.54,16.65,3240800.0,11.7789,11.8141,11.6452,11.7226,3240800.0
2006-09-27 10:30:00,16.65,16.72,16.61,16.68,1699600.0,11.7226,11.7719,11.6945,11.7437,1699600.0
2006-09-27 11:00:00,16.68,16.79,16.61,16.74,1499600.0,11.7437,11.8212,11.6945,11.786,1499600.0
2006-09-27 11:30:00,16.74,16.81,16.74,16.81,950400.0,11.786,11.8353,11.786,11.8353,950400.0
2006-09-27 12:00:00,16.81,16.84,16.77,16.82,1245600.0,11.8353,11.8564,11.8071,11.8423,1245600.0
2006-09-27 12:30:00,16.82,16.84,16.75,16.75,802400.0,11.8423,11.8564,11.793,11.793,802400.0
2006-09-27 13:00:00,16.75,16.82,16.75,16.78,490800.0,11.793,11.8423,11.793,11.8141,490800.0
2006-09-27 13:30:00,16.78,16.83,16.77,16.81,600800.0,11.8141,11.8493,11.8071,11.8353,600800.0
2006-09-27 14:00:00,16.8,16.82,16.75,16.79,545600.0,11.8282,11.8423,11.793,11.8212,545600.0
2006-09-27 14:30:00,16.8,16.83,16.76,16.82,774800.0,11.8282,11.8493,11.8001,11.8423,774800.0
2006-09-27 15:00:00,16.82,16.83,16.76,16.78,1273200.0,11.8423,11.8493,11.8001,11.8141,1273200.0
2006-09-27 15:30:00,16.78,16.85,16.77,16.84,1720000.0,11.8141,11.8634,11.8071,11.8564,1720000.0
2006-09-28 09:30:00,16.86,16.97,16.86,16.9,2187600.0,11.8705,11.9479,11.8705,11.8986,2187600.0
2006-09-28 10:00:00,16.9,16.97,16.87,16.95,1287200.0,11.8986,11.9479,11.8775,11.9338,1287200.0
2006-09-28 10:30:00,16.95,17.0,16.92,17.0,1508800.0,11.9338,11.969,11.9127,11.969,1508800.0
2006-09-28 11:00:00,17.0,17.13,16.97,17.07,1789600.0,11.969,12.0606,11.9479,12.0183,1789600.0
2006-09-28 11:30:00,17.08,17.08,16.95,16.97,1058400.0,12.0254,12.0254,11.9338,11.9479,1058400.0
2006-09-28 12:00:00,16.97,17.02,16.95,16.99,499600.0,11.9479,11.9831,11.9338,11.962,499600.0
2006-09-28 12:30:00,16.99,17.08,16.97,17.07,501600.0,11.962,12.0254,11.9479,12.0183,501600.0
2006-09-28 13:00:00,17.06,17.06,16.97,16.98,780400.0,12.0113,12.0113,11.9479,11.955,780400.0
2006-09-28 13:30:00,16.99,17.01,16.97,17.0,825600.0,11.962,11.9761,11.9479,11.969,825600.0
2006-09-28 14:00:00,17.0,17.03,16.98,17.02,1090400.0,11.969,11.9902,11.955,11.9831,1090400.0
2006-09-28 14:30:00,17.02,17.12,17.0,17.1,1436800.0,11.9831,12.0535,11.969,12.0394,1436800.0
2006-09-28 15:00:00,17.1,17.11,17.04,17.1,892400.0,12.0394,12.0465,11.9972,12.0394,892400.0
2006-09-28 15:30:00,17.1,17.16,17.06,17.16,2158000.0,12.0394,12.0817,12.0113,12.0817,2158000.0
2006-09-29 09:30:00,17.13,17.2,17.0,17.16,2198800.0,12.0606,12.1099,11.969,12.0817,2198800.0
2006-09-29 10:00:00,17.16,17.28,17.14,17.27,2537600.0,12.0817,12.1662,12.0676,12.1591,2537600.0
2006-09-29 10:30:00,17.27,17.29,17.17,17.23,1569200.0,12.1591,12.1732,12.0887,12.131,1569200.0
2006-09-29 11:00:00,17.24,17.25,17.21,17.24,1078800.0,12.138,12.1451,12.1169,12.138,1078800.0
2006-09-29 11:30:00,17.23,17.31,17.23,17.25,756400.0,12.131,12.1873,12.131,12.1451,756400.0
2006-09-29 12:00:00,17.25,17.25,17.21,17.24,639600.0,12.1451,12.1451,12.1169,12.138,639600.0
2006-09-29 12:30:00,17.24,17.25,17.21,17.25,526800.0,12.138,12.1451,12.1169,12.1451,526800.0
2006-09-29 13:00:00,17.25,17.28,17.23,17.25,550000.0,12.1451,12.1662,12.131,12.1451,550000.0
2006-09-29 13:30:00,17.25,17.31,17.25,17.29,506400.0,12.1451,12.1873,12.1451,12.1732,506400.0
2006-09-29 14:00:00,17.29,17.32,17.23,17.25,703200.0,12.1732,12.1943,12.131,12.1451,703200.0
2006-09-29 14:30:00,17.25,17.27,17.21,17.24,994000.0,12.1451,12.1591,12.1169,12.138,994000.0
2006-09-29 15:00:00,17.24,17.27,17.22,17.27,1268000.0,12.138,12.1591,12.1239,12.1591,1268000.0
2006-09-29 15:30:00,17.27,17.29,17.18,17.18,1943600.0,12.1591,12.1732,12.0958,12.0958,1943600.0
2006-10-02 09:30:00,16.24,16.89,16.13,16.2,12534800.0,11.434,11.8916,11.3565,11.4058,12534800.0
2006-10-02 10:00:00,16.2,16.29,16.18,16.25,6031600.0,11.4058,11.4692,11.3917,11.441,6031600.0
2006-10-02 10:30:00,16.25,16.74,16.17,16.18,4838400.0,11.441,11.786,11.3847,11.3917,4838400.0
2006-10-02 11:00:00,16.18,16.24,16.18,16.23,2630400.0,11.3917,11.434,11.3917,11.4269,2630400.0
2006-10-02 11:30:00,16.23,16.28,16.23,16.25,3130800.0,11.4269,11.4621,11.4269,11.441,3130800.0
2006-10-02 12:00:00,16.25,16.31,16.23,16.27,3690000.0,11.441,11.4832,11.4269,11.4551,3690000.0
2006-10-02 12:30:00,16.27,16.33,16.27,16.29,2330000.0,11.4551,11.4973,11.4551,11.4692,2330000.0
2006-10-02 13:00:00,16.29,16.3,16.15,16.16,1942400.0,11.4692,11.4762,11.3706,11.3776,1942400.0
2006-10-02 13:30:00,16.15,16.24,16.0,16.15,4612800.0,11.3706,11.434,11.265,11.3706,4612800.0
2006-10-02 14:00:00,16.15,16.15,16.03,16.07,2474800.0,11.3706,11.3706,11.2861,11.3143,2474800.0
2006-10-02 14:30:00,16.06,16.07,15.95,15.99,2249200.0,11.3072,11.3143,11.2298,11.2579,2249200.0
2006-10-02 15:00:00,15.99,16.23,15.95,15.99,2246000.0,11.2579,11.4269,11.2298,11.2579,2246000.0
2006-10-02 15:30:00,15.99,16.15,15.98,16.12,5462800.0,11.2579,11.3706,11.2509,11.3495,5462800.0
2006-10-03 09:30:00,16.08,16.14,15.92,16.01,3166800.0,11.3213,11.3635,11.2087,11.272,3166800.0
2006-10-03 10:00:00,16.01,16.01,15.77,15.84,3034400.0,11.272,11.272,11.103,11.1523,3034400.0
2006-10-03 10:30:00,15.84,15.93,15.74,15.75,2423200.0,11.1523,11.2157,11.0819,11.089,2423200.0
2006-10-03 11:00:00,15.75,15.76,15.58,15.68,4836800.0,11.089,11.096,10.9693,11.0397,4836800.0
2006-10-03 11:30:00,15.68,15.72,15.63,15.71,2382400.0,11.0397,11.0678,11.0045,11.0608,2382400.0
2006-10-03 12:00:00,15.72,15.75,15.67,15.74,2378000.0,11.0678,11.089,11.0326,11.0819,2378000.0
2006-10-03 12:30:00,15.73,15.76,15.63,15.74,2022400.0,11.0749,11.096,11.0045,11.0819,2022400.0
2006-10-03 13:00:00,15.74,15.78,15.66,15.68,2177200.0,11.0819,11.1101,11.0256,11.0397,2177200.0
2006-10-03 13:30:00,15.68,15.68,15.54,15.56,2136000.0,11.0397,11.0397,10.9411,10.9552,2136000.0
2006-10-03 14:00:00,15.56,15.59,15.51,15.53,4008000.0,10.9552,10.9763,10.92,10.9341,4008000.0
2006-10-03 14:30:00,15.53,15.55,15.41,15.42,3044400.0,10.9341,10.9482,10.8496,10.8566,3044400.0
2006-10-03 15:00:00,15.42,15.51,15.4,15.49,4188800.0,10.8566,10.92,10.8425,10.9059,4188800.0
2006-10-03 15:30:00,15.49,15.54,15.38,15.54,7523600.0,10.9059,10.9411,10.8285,10.9411,7523600.0
2006-10-04 09:30:00,15.48,15.66,15.47,15.59,3503600.0,10.8989,11.0256,10.8918,10.9763,3503600.0
2006-10-04 10:00:00,15.59,15.69,15.52,15.68,3777200.0,10.9763,11.0467,10.927,11.0397,3777200.0
2006-10-04 10:30:00,15.68,15.82,15.68,15.82,4239200.0,11.0397,11.1382,11.0397,11.1382,4239200.0
2006-10-04 11:00:00,15.82,15.94,15.72,15.89,2496400.0,11.1382,11.2227,11.0678,11.1875,2496400.0
2006-10-04 11:30:00,15.89,16.0,15.88,15.96,3048400.0,11.1875,11.265,11.1805,11.2368,3048400.0
2006-10-04 12:00:00,15.96,16.0,15.93,15.99,2192000.0,11.2368,11.265,11.2157,11.2579,2192000.0
2006-10-04 12:30:00,15.99,16.0,15.93,15.94,986000.0,11.2579,11.265,11.2157,11.2227,986000.0
2006-10-04 13:00:00,15.94,15.97,15.85,15.95,1621200.0,11.2227,11.2439,11.1594,11.2298,1621200.0
2006-10-04 13:30:00,15.95,15.99,15.93,15.94,1773200.0,11.2298,11.2579,11.2157,11.2227,1773200.0
2006-10-04 14:00:00,15.94,16.11,15.94,16.05,1931600.0,11.2227,11.3424,11.2227,11.3002,1931600.0
2006-10-04 14:30:00,16.05,16.23,16.05,16.18,2834800.0,11.3002,11.4269,11.3002,11.3917,2834800.0
2006-10-04 15:00:00,16.18,16.18,16.0,16.02,3104800.0,11.3917,11.3917,11.265,11.2791,3104800.0
2006-10-04 15:30:00,16.02,16.08,15.97,16.08,3253200.0,11.2791,11.3213,11.2439,11.3213,3253200.0
2006-10-05 09:30:00,16.07,16.29,16.01,16.16,3274400.0,11.3143,11.4692,11.272,11.3776,3274400.0
2006-10-05 10:00:00,16.16,16.19,16.1,16.15,1908800.0,11.3776,11.3987,11.3354,11.3706,1908800.0
2006-10-05 10:30:00,16.15,16.25,16.15,16.24,897600.0,11.3706,11.441,11.3706,11.434,897600.0
2006-10-05 11:00:00,16.25,16.25,16.2,16.23,814000.0,11.441,11.441,11.4058,11.4269,814000.0
2006-10-05 11:30:00,16.23,16.28,16.16,16.24,978400.0,11.4269,11.4621,11.3776,11.434,978400.0
2006-10-05 12:00:00,16.23,16.31,16.18,16.18,990400.0,11.4269,11.4832,11.3917,11.3917,990400.0
2006-10-05 12:30:00,16.18,16.21,16.11,16.18,1290400.0,11.3917,11.4128,11.3424,11.3917,1290400.0
2006-10-05 13:00:00,16.18,16.31,16.15,16.29,691600.0,11.3917,11.4832,11.3706,11.4692,691600.0
2006-10-05 13:30:00,16.29,16.29,16.2,16.21,1328400.0,11.4692,11.4692,11.4058,11.4128,1328400.0
2006-10-05 14:00:00,16.21,16.29,16.2,16.29,729600.0,11.4128,11.4692,11.4058,11.4692,729600.0
2006-10-05 14:30:00,16.29,16.36,16.29,16.31,1169600.0,11.4692,11.5184,11.4692,11.4832,1169600.0
2006-10-05 15:00:00,16.31,16.4,16.29,16.36,1994800.0,11.4832,11.5466,11.4692,11.5184,1994800.0
2006-10-05 15:30:00,16.36,16.36,16.3,16.33,3208000.0,11.5184,11.5184,11.4762,11.4973,3208000.0
2006-10-06 09:30:00,16.35,16.37,16.21,16.26,1758000.0,11.5114,11.5255,11.4128,11.448,1758000.0
2006-10-06 10:00:00,16.26,16.27,16.2,16.24,1108800.0,11.448,11.4551,11.4058,11.434,1108800.0
2006-10-06 10:30:00,16.24,16.34,16.21,16.33,1056000.0,11.434,11.5044,11.4128,11.4973,1056000.0
2006-10-06 11:00:00,16.33,16.4,16.32,16.36,910000.0,11.4973,11.5466,11.4903,11.5184,910000.0
2006-10-06 11:30:00,16.36,16.36,16.24,16.27,751600.0,11.5184,11.5184,11.434,11.4551,751600.0
2006-10-06 12:00:00,16.27,16.3,16.26,16.28,662400.0,11.4551,11.4762,11.448,11.4621,662400.0
2006-10-06 12:30:00,16.28,16.35,16.27,16.35,657200.0,11.4621,11.5114,11.4551,11.5114,657200.0
2006-10-06 13:00:00,16.35,16.42,16.34,16.38,742000.0,11.5114,11.5607,11.5044,11.5325,742000.0
2006-10-06 13:30:00,16.38,16.4,16.35,16.36,758400.0,11.5325,11.5466,11.5114,11.5184,758400.0
2006-10-06 14:00:00,16.36,16.37,16.27,16.28,571200.0,11.5184,11.5255,11.4551,11.4621,571200.0
2006-10-06 14:30:00,16.28,16.38,16.27,16.34,456000.0,11.4621,11.5325,11.4551,11.5044,456000.0
2006-10-06 15:00:00,16.33,16.36,16.31,16.32,754800.0,11.4973,11.5184,11.4832,11.4903,754800.0
2006-10-06 15:30:00,16.32,16.38,16.32,16.34,929200.0,11.4903,11.5325,11.4903,11.5044,929200.0
2006-10-09 09:30:00,16.34,16.36,16.2,16.23,1284400.0,11.5044,11.5184,11.4058,11.4269,1284400.0
2006-10-09 10:00:00,16.23,16.24,16.19,16.19,757200.0,11.4269,11.434,11.3987,11.3987,757200.0
2006-10-09 10:30:00,16.19,16.26,16.15,16.25,567600.0,11.3987,11.448,11.3706,11.441,567600.0
2006-10-09 11:00:00,16.25,16.3,16.23,16.23,757600.0,11.441,11.4762,11.4269,11.4269,757600.0
2006-10-09 11:30:00,16.23,16.38,16.23,16.28,986400.0,11.4269,11.5325,11.4269,11.4621,986400.0
2006-10-09 12:00:00,16.28,16.34,16.28,16.32,384400.0,11.4621,11.5044,11.4621,11.4903,384400.0
2006-10-09 12:30:00,16.32,16.33,16.27,16.28,431600.0,11.4903,11.4973,11.4551,11.4621,431600.0
2006-10-09 13:00:00,16.29,16.37,16.28,16.37,564000.0,11.4692,11.5255,11.4621,11.5255,564000.0
2006-10-09 13:30:00,16.36,16.38,16.31,16.32,510000.0,11.5184,11.5325,11.4832,11.4903,510000.0
2006-10-09 14:00:00,16.32,16.37,16.31,16.35,370400.0,11.4903,11.5255,11.4832,11.5114,370400.0
2006-10-09 14:30:00,16.35,16.36,16.31,16.31,468000.0,11.5114,11.5184,11.4832,11.4832,468000.0
2006-10-09 15:00:00,16.31,16.34,16.26,16.27,823200.0,11.4832,11.5044,11.448,11.4551,823200.0
2006-10-09 15:30:00,16.26,16.33,16.26,16.3,733200.0,11.448,11.4973,11.448,11.4762,733200.0
2006-10-10 09:30:00,16.41,16.41,16.24,16.27,1339200.0,11.5536,11.5536,11.434,11.4551,1339200.0
2006-10-10 10:00:00,16.28,16.29,16.06,16.09,1330800.0,11.4621,11.4692,11.3072,11.3283,1330800.0
2006-10-10 10:30:00,16.1,16.16,16.07,16.11,1355600.0,11.3354,11.3776,11.3143,11.3424,1355600.0
2006-10-10 11:00:00,16.11,16.19,16.06,16.18,829600.0,11.3424,11.3987,11.3072,11.3917,829600.0
2006-10-10 11:30:00,16.18,16.18,16.12,16.15,499600.0,11.3917,11.3917,11.3495,11.3706,499600.0
2006-10-10 12:00:00,16.15,16.16,16.11,16.13,580000.0,11.3706,11.3776,11.3424,11.3565,580000.0
2006-10-10 12:30:00,16.13,16.13,16.06,16.09,486400.0,11.3565,11.3565,11.3072,11.3283,486400.0
2006-10-10 13:00:00,16.09,16.11,16.07,16.08,536800.0,11.3283,11.3424,11.3143,11.3213,536800.0
2006-10-10 13:30:00,16.09,16.09,16.02,16.03,481600.0,11.3283,11.3283,11.2791,11.2861,481600.0
2006-10-10 14:00:00,16.04,16.08,16.03,16.06,568800.0,11.2931,11.3213,11.2861,11.3072,568800.0
2006-10-10 14:30:00,16.06,16.14,16.02,16.1,819600.0,11.3072,11.3635,11.2791,11.3354,819600.0
2006-10-10 15:00:00,16.1,16.16,16.08,16.15,945600.0,11.3354,11.3776,11.3213,11.3706,945600.0
2006-10-10 15:30:00,16.15,16.24,16.14,16.24,1238800.0,11.3706,11.434,11.3635,11.434,1238800.0
2006-10-11 09:30:00,16.15,16.21,16.03,16.13,2324400.0,11.3706,11.4128,11.2861,11.3565,2324400.0
2006-10-11 10:00:00,16.13,16.17,16.1,16.15,1458800.0,11.3565,11.3847,11.3354,11.3706,1458800.0
2006-10-11 10:30:00,16.15,16.25,16.13,16.22,1236400.0,11.3706,11.441,11.3565,11.4199,1236400.0
2006-10-11 11:00:00,16.22,16.26,16.2,16.23,536800.0,11.4199,11.448,11.4058,11.4269,536800.0
2006-10-11 11:30:00,16.23,16.3,16.22,16.29,526400.0,11.4269,11.4762,11.4199,11.4692,526400.0
2006-10-11 12:00:00,16.29,16.32,16.29,16.3,490000.0,11.4692,11.4903,11.4692,11.4762,490000.0
2006-10-11 12:30:00,16.3,16.36,16.27,16.32,565200.0,11.4762,11.5184,11.4551,11.4903,565200.0
2006-10-11 13:00:00,16.32,16.35,16.29,16.31,307600.0,11.4903,11.5114,11.4692,11.4832,307600.0
2006-10-11 13:30:00,16.31,16.34,16.27,16.33,638000.0,11.4832,11.5044,11.4551,11.4973,638000.0
2006-10-11 14:00:00,16.33,16.35,16.22,16.35,1492800.0,11.4973,11.5114,11.4199,11.5114,1492800.0
2006-10-11 14:30:00,16.34,16.36,16.15,16.23,1596000.0,11.5044,11.5184,11.3706,11.4269,1596000.0
2006-10-11 15:00:00,16.23,16.35,16.22,16.3,948000.0,11.4269,11.5114,11.4199,11.4762,948000.0
2006-10-11 15:30:00,16.31,16.34,16.31,16.33,1208400.0,11.4832,11.5044,11.4832,11.4973,1208400.0
2006-10-12 09:30:00,16.38,16.47,16.24,16.27,1810400.0,11.5325,11.5959,11.434,11.4551,1810400.0
2006-10-12 10:00:00,16.27,16.32,16.24,16.3,2614000.0,11.4551,11.4903,11.434,11.4762,2614000.0
2006-10-12 10:30:00,16.31,16.41,16.25,16.4,945200.0,11.4832,11.5536,11.441,11.5466,945200.0
2006-10-12 11:00:00,16.4,16.51,16.38,16.49,991200.0,11.5466,11.624,11.5325,11.61,991200.0
2006-10-12 11:30:00,16.48,16.52,16.47,16.5,828800.0,11.6029,11.6311,11.5959,11.617,828800.0
2006-10-12 12:00:00,16.5,16.54,16.5,16.5,377600.0,11.617,11.6452,11.617,11.617,377600.0
2006-10-12 12:30:00,16.5,16.52,16.49,16.52,999600.0,11.617,11.6311,11.61,11.6311,999600.0
2006-10-12 13:00:00,16.51,16.53,16.49,16.49,830000.0,11.624,11.6381,11.61,11.61,830000.0
2006-10-12 13:30:00,16.49,16.53,16.49,16.52,343200.0,11.61,11.6381,11.61,11.6311,343200.0
2006-10-12 14:00:00,16.52,16.61,16.51,16.52,2236400.0,11.6311,11.6945,11.624,11.6311,2236400.0
2006-10-12 14:30:00,16.52,16.58,16.52,16.56,537600.0,11.6311,11.6733,11.6311,11.6593,537600.0
2006-10-12 15:00:00,16.56,16.78,16.53,16.71,2957200.0,11.6593,11.8141,11.6381,11.7649,2957200.0
2006-10-12 15:30:00,16.71,16.75,16.65,16.71,2658800.0,11.7649,11.793,11.7226,11.7649,2658800.0
2006-10-13 09:30:00,16.63,16.76,16.59,16.64,1899200.0,11.7085,11.8001,11.6804,11.7156,1899200.0
2006-10-13 10:00:00,16.62,16.7,16.61,16.63,1846400.0,11.7015,11.7578,11.6945,11.7085,1846400.0
2006-10-13 10:30:00,16.63,16.75,16.62,16.68,967200.0,11.7085,11.793,11.7015,11.7437,967200.0
2006-10-13 11:00:00,16.68,16.68,16.63,16.65,878800.0,11.7437,11.7437,11.7085,11.7226,878800.0
2006-10-13 11:30:00,16.65,16.66,16.64,16.65,423200.0,11.7226,11.7297,11.7156,11.7226,423200.0
2006-10-13 12:00:00,16.64,16.68,16.63,16.64,560800.0,11.7156,11.7437,11.7085,11.7156,560800.0
2006-10-13 12:30:00,16.64,16.73,16.63,16.72,1098400.0,11.7156,11.7789,11.7085,11.7719,1098400.0
2006-10-13 13:00:00,16.72,16.74,16.67,16.72,929600.0,11.7719,11.786,11.7367,11.7719,929600.0
2006-10-13 13:30:00,16.72,16.74,16.69,16.71,502800.0,11.7719,11.786,11.7508,11.7649,502800.0
2006-10-13 14:00:00,16.71,16.75,16.7,16.74,741200.0,11.7649,11.793,11.7578,11.786,741200.0
2006-10-13 14:30:00,16.73,16.8,16.73,16.78,681200.0,11.7789,11.8282,11.7789,11.8141,681200.0
2006-10-13 15:00:00,16.78,16.79,16.69,16.7,1375600.0,11.8141,11.8212,11.7508,11.7578,1375600.0
2006-10-13 15:30:00,16.7,16.75,16.68,16.73,1117600.0,11.7578,11.793,11.7437,11.7789,1117600.0
2006-10-16 09:30:00,16.68,16.74,16.6,16.65,1003600.0,11.7437,11.786,11.6874,11.7226,1003600.0
2006-10-16 10:00:00,16.65,16.75,16.64,16.71,712800.0,11.7226,11.793,11.7156,11.7649,712800.0
2006-10-16 10:30:00,16.72,16.79,16.69,16.75,568000.0,11.7719,11.8212,11.7508,11.793,568000.0
2006-10-16 11:00:00,16.75,16.75,16.71,16.73,660400.0,11.793,11.793,11.7649,11.7789,660400.0
2006-10-16 11:30:00,16.73,16.78,16.73,16.77,751200.0,11.7789,11.8141,11.7789,11.8071,751200.0
2006-10-16 12:00:00,16.77,16.79,16.72,16.79,765200.0,11.8071,11.8212,11.7719,11.8212,765200.0
2006-10-16 12:30:00,16.79,16.81,16.76,16.79,441600.0,11.8212,11.8353,11.8001,11.8212,441600.0
2006-10-16 13:00:00,16.79,16.84,16.78,16.83,682000.0,11.8212,11.8564,11.8141,11.8493,682000.0
2006-10-16 13:30:00,16.83,16.91,16.83,16.86,870800.0,11.8493,11.9057,11.8493,11.8705,870800.0
2006-10-16 14:00:00,16.86,16.86,16.8,16.81,358800.0,11.8705,11.8705,11.8282,11.8353,358800.0
2006-10-16 14:30:00,16.82,16.86,16.81,16.81,567200.0,11.8423,11.8705,11.8353,11.8353,567200.0
2006-10-16 15:00:00,16.81,16.86,16.81,16.85,664800.0,11.8353,11.8705,11.8353,11.8634,664800.0
2006-10-16 15:30:00,16.86,16.92,16.85,16.9,2134800.0,11.8705,11.9127,11.8634,11.8986,2134800.0
2006-10-17 09:30:00,17.02,17.02,16.83,16.85,2210800.0,11.9831,11.9831,11.8493,11.8634,2210800.0
2006-10-17 10:00:00,16.85,16.87,16.77,16.81,1061200.0,11.8634,11.8775,11.8071,11.8353,1061200.0
2006-10-17 10:30:00,16.81,16.86,16.78,16.86,1070000.0,11.8353,11.8705,11.8141,11.8705,1070000.0
2006-10-17 11:00:00,16.85,16.87,16.8,16.86,796400.0,11.8634,11.8775,11.8282,11.8705,796400.0
2006-10-17 11:30:00,16.86,16.86,16.83,16.85,534800.0,11.8705,11.8705,11.8493,11.8634,534800.0
2006-10-17 12:00:00,16.85,16.96,16.85,16.88,787600.0,11.8634,11.9409,11.8634,11.8846,787600.0
2006-10-17 12:30:00,16.88,17.0,16.87,16.9,737200.0,11.8846,11.969,11.8775,11.8986,737200.0
2006-10-17 13:00:00,16.91,16.95,16.86,16.88,736400.0,11.9057,11.9338,11.8705,11.8846,736400.0
2006-10-17 13:30:00,16.88,16.99,16.87,16.92,714400.0,11.8846,11.962,11.8775,11.9127,714400.0
2006-10-17 14:00:00,16.92,16.97,16.91,16.94,641200.0,11.9127,11.9479,11.9057,11.9268,641200.0
2006-10-17 14:30:00,16.94,17.05,16.94,16.98,1086000.0,11.9268,12.0042,11.9268,11.955,1086000.0
2006-10-17 15:00:00,16.99,17.13,16.98,17.13,1111200.0,11.962,12.0606,11.955,12.0606,1111200.0
2006-10-17 15:30:00,17.12,17.16,16.93,17.0,2197600.0,12.0535,12.0817,11.9198,11.969,2197600.0
2006-10-18 09:30:00,17.09,17.26,17.01,17.06,1776000.0,12.0324,12.1521,11.9761,12.0113,1776000.0
2006-10-18 10:00:00,17.06,17.1,17.03,17.07,1151600.0,12.0113,12.0394,11.9902,12.0183,1151600.0
2006-10-18 10:30:00,17.07,17.08,17.01,17.05,2391600.0,12.0183,12.0254,11.9761,12.0042,2391600.0
2006-10-18 11:00:00,17.06,17.25,16.99,17.18,1515600.0,12.0113,12.1451,11.962,12.0958,1515600.0
2006-10-18 11:30:00,17.19,17.25,17.17,17.19,1606400.0,12.1028,12.1451,12.0887,12.1028,1606400.0
2006-10-18 12:00:00,17.2,17.22,17.15,17.21,892000.0,12.1099,12.1239,12.0746,12.1169,892000.0
2006-10-18 12:30:00,17.21,17.21,17.14,17.14,411200.0,12.1169,12.1169,12.0676,12.0676,411200.0
2006-10-18 13:00:00,17.14,17.14,17.02,17.07,700400.0,12.0676,12.0676,11.9831,12.0183,700400.0
2006-10-18 13:30:00,17.07,17.1,17.05,17.07,903600.0,12.0183,12.0394,12.0042,12.0183,903600.0
2006-10-18 14:00:00,17.07,17.08,17.04,17.06,1586000.0,12.0183,12.0254,11.9972,12.0113,1586000.0
2006-10-18 14:30:00,17.07,17.13,17.03,17.04,1325200.0,12.0183,12.0606,11.9902,11.9972,1325200.0
2006-10-18 15:00:00,17.04,17.07,16.97,16.99,1667200.0,11.9972,12.0183,11.9479,11.962,1667200.0
2006-10-18 15:30:00,17.0,17.03,16.93,16.96,2669600.0,11.969,11.9902,11.9198,11.9409,2669600.0
2006-10-19 09:30:00,16.97,17.12,16.96,16.97,3555200.0,11.9479,12.0535,11.9409,11.9479,3555200.0
2006-10-19 10:00:00,16.97,17.06,16.9,16.94,2197200.0,11.9479,12.0113,11.8986,11.9268,2197200.0
2006-10-19 10:30:00,16.93,17.03,16.92,17.0,1464400.0,11.9198,11.9902,11.9127,11.969,1464400.0
2006-10-19 11:00:00,17.0,17.06,16.98,17.06,1547600.0,11.969,12.0113,11.955,12.0113,1547600.0
2006-10-19 11:30:00,17.06,17.15,17.05,17.11,1206800.0,12.0113,12.0746,12.0042,12.0465,1206800.0
2006-10-19 12:00:00,17.11,17.14,17.02,17.04,1500400.0,12.0465,12.0676,11.9831,11.9972,1500400.0
2006-10-19 12:30:00,17.04,17.05,16.98,16.99,735200.0,11.9972,12.0042,11.955,11.962,735200.0
2006-10-19 13:00:00,16.99,17.08,16.98,17.06,423600.0,11.962,12.0254,11.955,12.0113,423600.0
2006-10-19 13:30:00,17.05,17.09,17.04,17.06,583200.0,12.0042,12.0324,11.9972,12.0113,583200.0
2006-10-19 14:00:00,17.06,17.13,17.03,17.12,628000.0,12.0113,12.0606,11.9902,12.0535,628000.0
2006-10-19 14:30:00,17.13,17.19,17.12,17.18,880400.0,12.0606,12.1028,12.0535,12.0958,880400.0
2006-10-19 15:00:00,17.18,17.18,17.06,17.1,1865200.0,12.0958,12.0958,12.0113,12.0394,1865200.0
2006-10-19 15:30:00,17.1,17.14,17.07,17.08,4613600.0,12.0394,12.0676,12.0183,12.0254,4613600.0
2006-10-20 09:30:00,17.16,17.16,16.94,17.04,6152800.0,12.0817,12.0817,11.9268,11.9972,6152800.0
2006-10-20 10:00:00,17.05,17.06,16.99,17.04,1638400.0,12.0042,12.0113,11.962,11.9972,1638400.0
2006-10-20 10:30:00,17.04,17.1,16.97,17.09,1593200.0,11.9972,12.0394,11.9479,12.0324,1593200.0
2006-10-20 11:00:00,17.09,17.16,17.09,17.13,607200.0,12.0324,12.0817,12.0324,12.0606,607200.0
2006-10-20 11:30:00,17.13,17.16,17.1,17.15,928400.0,12.0606,12.0817,12.0394,12.0746,928400.0
2006-10-20 12:00:00,17.15,17.15,17.09,17.11,315600.0,12.0746,12.0746,12.0324,12.0465,315600.0
2006-10-20 12:30:00,17.11,17.23,17.11,17.15,881200.0,12.0465,12.131,12.0465,12.0746,881200.0
2006-10-20 13:00:00,17.15,17.2,17.15,17.19,293200.0,12.0746,12.1099,12.0746,12.1028,293200.0
2006-10-20 13:30:00,17.19,17.19,17.09,17.13,675600.0,12.1028,12.1028,12.0324,12.0606,675600.0
2006-10-20 14:00:00,17.13,17.16,17.11,17.13,807600.0,12.0606,12.0817,12.0465,12.0606,807600.0
2006-10-20 14:30:00,17.13,17.19,17.09,17.15,715600.0,12.0606,12.1028,12.0324,12.0746,715600.0
2006-10-20 15:00:00,17.15,17.24,17.15,17.24,570000.0,12.0746,12.138,12.0746,12.138,570000.0
2006-10-20 15:30:00,17.24,17.25,17.2,17.25,1473200.0,12.138,12.1451,12.1099,12.1451,1473200.0
2006-10-23 09:30:00,17.17,17.21,17.06,17.14,1113600.0,12.0887,12.1169,12.0113,12.0676,1113600.0
2006-10-23 10:00:00,17.15,17.41,17.13,17.36,2183200.0,12.0746,12.2577,12.0606,12.2225,2183200.0
2006-10-23 10:30:00,17.36,17.36,17.26,17.3,904800.0,12.2225,12.2225,12.1521,12.1803,904800.0
2006-10-23 11:00:00,17.29,17.35,17.28,17.33,710400.0,12.1732,12.2155,12.1662,12.2014,710400.0
2006-10-23 11:30:00,17.33,17.36,17.3,17.31,333600.0,12.2014,12.2225,12.1803,12.1873,333600.0
2006-10-23 12:00:00,17.3,17.32,17.23,17.25,702000.0,12.1803,12.1943,12.131,12.1451,702000.0
2006-10-23 12:30:00,17.25,17.25,17.17,17.17,574800.0,12.1451,12.1451,12.0887,12.0887,574800.0
2006-10-23 13:00:00,17.17,17.24,17.16,17.22,362000.0,12.0887,12.138,12.0817,12.1239,362000.0
2006-10-23 13:30:00,17.22,17.23,17.16,17.18,398400.0,12.1239,12.131,12.0817,12.0958,398400.0
2006-10-23 14:00:00,17.19,17.25,17.18,17.21,402000.0,12.1028,12.1451,12.0958,12.1169,402000.0
2006-10-23 14:30:00,17.21,17.28,17.2,17.27,557200.0,12.1169,12.1662,12.1099,12.1591,557200.0
2006-10-23 15:00:00,17.26,17.37,17.26,17.3,746000.0,12.1521,12.2295,12.1521,12.1803,746000.0
2006-10-23 15:30:00,17.3,17.38,17.28,17.35,1748000.0,12.1803,12.2366,12.1662,12.2155,1748000.0
2006-10-24 09:30:00,17.31,17.34,17.2,17.29,952000.0,12.1873,12.2084,12.1099,12.1732,952000.0
2006-10-24 10:00:00,17.28,17.31,17.22,17.31,484800.0,12.1662,12.1873,12.1239,12.1873,484800.0
2006-10-24 10:30:00,17.31,17.32,17.26,17.29,804000.0,12.1873,12.1943,12.1521,12.1732,804000.0
2006-10-24 11:00:00,17.28,17.3,17.24,17.25,378000.0,12.1662,12.1803,12.138,12.1451,378000.0
2006-10-24 11:30:00,17.26,17.28,17.22,17.23,737600.0,12.1521,12.1662,12.1239,12.131,737600.0
2006-10-24 12:00:00,17.24,17.24,17.16,17.17,697200.0,12.138,12.138,12.0817,12.0887,697200.0
2006-10-24 12:30:00,17.17,17.17,17.01,17.04,1460400.0,12.0887,12.0887,11.9761,11.9972,1460400.0
2006-10-24 13:00:00,17.05,17.12,17.03,17.09,448400.0,12.0042,12.0535,11.9902,12.0324,448400.0
2006-10-24 13:30:00,17.09,17.14,17.09,17.1,646000.0,12.0324,12.0676,12.0324,12.0394,646000.0
2006-10-24 14:00:00,17.1,17.17,17.1,17.16,364000.0,12.0394,12.0887,12.0394,12.0817,364000.0
2006-10-24 14:30:00,17.17,17.22,17.15,17.16,520400.0,12.0887,12.1239,12.0746,12.0817,520400.0
2006-10-24 15:00:00,17.16,17.19,17.15,17.15,466800.0,12.0817,12.1028,12.0746,12.0746,466800.0
2006-10-24 15:30:00,17.16,17.16,17.11,17.11,1050000.0,12.0817,12.0817,12.0465,12.0465,1050000.0
2006-10-25 09:30:00,17.19,17.19,17.0,17.01,2420400.0,12.1028,12.1028,11.969,11.9761,2420400.0
2006-10-25 10:00:00,17.01,17.07,16.98,17.0,2192000.0,11.9761,12.0183,11.955,11.969,2192000.0
2006-10-25 10:30:00,17.0,17.05,16.96,17.0,1098400.0,11.969,12.0042,11.9409,11.969,1098400.0
2006-10-25 11:00:00,17.0,17.0,16.94,16.99,1583600.0,11.969,11.969,11.9268,11.962,1583600.0
2006-10-25 11:30:00,16.99,17.02,16.96,17.0,650800.0,11.962,11.9831,11.9409,11.969,650800.0
2006-10-25 12:00:00,17.01,17.04,16.9,16.9,584400.0,11.9761,11.9972,11.8986,11.8986,584400.0
2006-10-25 12:30:00,16.9,16.96,16.9,16.95,362400.0,11.8986,11.9409,11.8986,11.9338,362400.0
2006-10-25 13:00:00,16.96,16.99,16.95,16.95,325600.0,11.9409,11.962,11.9338,11.9338,325600.0
2006-10-25 13:30:00,16.95,16.97,16.92,16.92,1120000.0,11.9338,11.9479,11.9127,11.9127,1120000.0
2006-10-25 14:00:00,16.91,16.97,16.83,16.86,1110800.0,11.9057,11.9479,11.8493,11.8705,1110800.0
2006-10-25 14:30:00,16.86,16.88,16.78,16.81,1327600.0,11.8705,11.8846,11.8141,11.8353,1327600.0
2006-10-25 15:00:00,16.81,16.95,16.81,16.91,971200.0,11.8353,11.9338,11.8353,11.9057,971200.0
2006-10-25 15:30:00,16.91,17.01,16.9,16.99,1222000.0,11.9057,11.9761,11.8986,11.962,1222000.0
2006-10-26 09:30:00,16.94,17.09,16.92,16.98,934400.0,11.9268,12.0324,11.9127,11.955,934400.0
2006-10-26 10:00:00,16.98,17.0,16.88,16.89,762800.0,11.955,11.969,11.8846,11.8916,762800.0
2006-10-26 10:30:00,16.89,16.96,16.85,16.92,570000.0,11.8916,11.9409,11.8634,11.9127,570000.0
2006-10-26 11:00:00,16.92,16.95,16.86,16.93,464400.0,11.9127,11.9338,11.8705,11.9198,464400.0
2006-10-26 11:30:00,16.92,17.0,16.92,17.0,356000.0,11.9127,11.969,11.9127,11.969,356000.0
2006-10-26 12:00:00,17.0,17.06,16.98,17.03,454800.0,11.969,12.0113,11.955,11.9902,454800.0
2006-10-26 12:30:00,17.03,17.11,17.0,17.08,242800.0,11.9902,12.0465,11.969,12.0254,242800.0
2006-10-26 13:00:00,17.08,17.1,17.04,17.08,401200.0,12.0254,12.0394,11.9972,12.0254,401200.0
2006-10-26 13:30:00,17.08,17.19,17.08,17.18,512800.0,12.0254,12.1028,12.0254,12.0958,512800.0
2006-10-26 14:00:00,17.18,17.25,17.18,17.25,895200.0,12.0958,12.1451,12.0958,12.1451,895200.0
2006-10-26 14:30:00,17.25,17.3,17.24,17.3,713600.0,12.1451,12.1803,12.138,12.1803,713600.0
2006-10-26 15:00:00,17.3,17.3,17.23,17.27,720800.0,12.1803,12.1803,12.131,12.1591,720800.0
2006-10-26 15:30:00,17.27,17.35,17.25,17.34,2026000.0,12.1591,12.2155,12.1451,12.2084,2026000.0
2006-10-27 09:30:00,17.24,17.31,17.14,17.22,1056400.0,12.138,12.1873,12.0676,12.1239,1056400.0
2006-10-27 10:00:00,17.23,17.32,17.21,17.27,500800.0,12.131,12.1943,12.1169,12.1591,500800.0
2006-10-27 10:30:00,17.26,17.31,17.25,17.28,319600.0,12.1521,12.1873,12.1451,12.1662,319600.0
2006-10-27 11:00:00,17.28,17.29,17.22,17.22,522000.0,12.1662,12.1732,12.1239,12.1239,522000.0
2006-10-27 11:30:00,17.23,17.23,17.19,17.22,420400.0,12.131,12.131,12.1028,12.1239,420400.0
2006-10-27 12:00:00,17.23,17.23,17.2,17.23,414800.0,12.131,12.131,12.1099,12.131,414800.0
2006-10-27 12:30:00,17.23,17.25,17.22,17.23,404800.0,12.131,12.1451,12.1239,12.131,404800.0
2006-10-27 13:00:00,17.23,17.25,17.22,17.25,718800.0,12.131,12.1451,12.1239,12.1451,718800.0
2006-10-27 13:30:00,17.25,17.25,17.05,17.11,655600.0,12.1451,12.1451,12.0042,12.0465,655600.0
2006-10-27 14:00:00,17.11,17.16,17.01,17.02,726000.0,12.0465,12.0817,11.9761,11.9831,726000.0
2006-10-27 14:30:00,17.02,17.08,17.01,17.08,894800.0,11.9831,12.0254,11.9761,12.0254,894800.0
2006-10-27 15:00:00,17.08,17.13,17.03,17.05,437200.0,12.0254,12.0606,11.9902,12.0042,437200.0
2006-10-27 15:30:00,17.04,17.08,17.02,17.05,1287200.0,11.9972,12.0254,11.9831,12.0042,1287200.0
2006-10-30 09:30:00,17.0,17.05,16.75,17.01,1714000.0,11.969,12.0042,11.793,11.9761,1714000.0
2006-10-30 10:00:00,17.02,17.05,16.95,16.98,1237200.0,11.9831,12.0042,11.9338,11.955,1237200.0
2006-10-30 10:30:00,16.98,17.1,16.97,17.04,817600.0,11.955,12.0394,11.9479,11.9972,817600.0
2006-10-30 11:00:00,17.05,17.21,17.04,17.11,820400.0,12.0042,12.1169,11.9972,12.0465,820400.0
2006-10-30 11:30:00,17.11,17.15,17.07,17.14,558400.0,12.0465,12.0746,12.0183,12.0676,558400.0
2006-10-30 12:00:00,17.14,17.14,17.07,17.11,467600.0,12.0676,12.0676,12.0183,12.0465,467600.0
2006-10-30 12:30:00,17.11,17.13,17.09,17.12,340400.0,12.0465,12.0606,12.0324,12.0535,340400.0
2006-10-30 13:00:00,17.12,17.23,17.12,17.19,790000.0,12.0535,12.131,12.0535,12.1028,790000.0
2006-10-30 13:30:00,17.19,17.25,17.19,17.22,897200.0,12.1028,12.1451,12.1028,12.1239,897200.0
2006-10-30 14:00:00,17.22,17.25,17.19,17.24,792000.0,12.1239,12.1451,12.1028,12.138,792000.0
2006-10-30 14:30:00,17.24,17.26,17.23,17.24,926400.0,12.138,12.1521,12.131,12.138,926400.0
2006-10-30 15:00:00,17.24,17.26,17.2,17.25,1039200.0,12.138,12.1521,12.1099,12.1451,1039200.0
2006-10-30 15:30:00,17.25,17.27,17.22,17.24,1764800.0,12.1451,12.1591,12.1239,12.138,1764800.0
2006-10-31 09:30:00,17.3,17.38,17.23,17.34,1743200.0,12.1803,12.2366,12.131,12.2084,1743200.0
2006-10-31 10:00:00,17.33,17.33,17.25,17.32,805200.0,12.2014,12.2014,12.1451,12.1943,805200.0
2006-10-31 10:30:00,17.32,17.43,17.29,17.42,693600.0,12.1943,12.2718,12.1732,12.2647,693600.0
2006-10-31 11:00:00,17.42,17.43,17.35,17.41,652400.0,12.2647,12.2718,12.2155,12.2577,652400.0
2006-10-31 11:30:00,17.42,17.46,17.33,17.35,728400.0,12.2647,12.2929,12.2014,12.2155,728400.0
2006-10-31 12:00:00,17.35,17.39,17.32,17.37,541200.0,12.2155,12.2436,12.1943,12.2295,541200.0
2006-10-31 12:30:00,17.37,17.37,17.21,17.24,764000.0,12.2295,12.2295,12.1169,12.138,764000.0
2006-10-31 13:00:00,17.23,17.24,17.18,17.19,532000.0,12.131,12.138,12.0958,12.1028,532000.0
2006-10-31 13:30:00,17.2,17.25,17.18,17.23,338000.0,12.1099,12.1451,12.0958,12.131,338000.0
2006-10-31 14:00:00,17.22,17.23,17.13,17.15,414400.0,12.1239,12.131,12.0606,12.0746,414400.0
2006-10-31 14:30:00,17.15,17.22,17.15,17.2,438400.0,12.0746,12.1239,12.0746,12.1099,438400.0
2006-10-31 15:00:00,17.2,17.27,17.15,17.26,487600.0,12.1099,12.1591,12.0746,12.1521,487600.0
2006-10-31 15:30:00,17.26,17.3,17.19,17.23,1420000.0,12.1521,12.1803,12.1028,12.131,1420000.0
2006-11-01 09:30:00,17.28,17.36,17.18,17.19,1086400.0,12.1662,12.2225,12.0958,12.1028,1086400.0
2006-11-01 10:00:00,17.19,17.24,17.01,17.03,823200.0,12.1028,12.138,11.9761,11.9902,823200.0
2006-11-01 10:30:00,17.03,17.09,17.02,17.06,692800.0,11.9902,12.0324,11.9831,12.0113,692800.0
2006-11-01 11:00:00,17.06,17.11,17.02,17.06,389600.0,12.0113,12.0465,11.9831,12.0113,389600.0
2006-11-01 11:30:00,17.05,17.06,17.0,17.01,682000.0,12.0042,12.0113,11.969,11.9761,682000.0
2006-11-01 12:00:00,17.0,17.01,16.97,17.0,580000.0,11.969,11.9761,11.9479,11.969,580000.0
2006-11-01 12:30:00,17.0,17.02,16.97,17.0,536000.0,11.969,11.9831,11.9479,11.969,536000.0
2006-11-01 13:00:00,17.01,17.03,16.96,17.02,825600.0,11.9761,11.9902,11.9409,11.9831,825600.0
2006-11-01 13:30:00,17.02,17.03,16.96,16.98,421200.0,11.9831,11.9902,11.9409,11.955,421200.0
2006-11-01 14:00:00,16.98,16.98,16.85,16.88,2057600.0,11.955,11.955,11.8634,11.8846,2057600.0
2006-11-01 14:30:00,16.88,16.88,16.77,16.84,1103200.0,11.8846,11.8846,11.8071,11.8564,1103200.0
2006-11-01 15:00:00,16.84,16.86,16.75,16.8,1501600.0,11.8564,11.8705,11.793,11.8282,1501600.0
2006-11-01 15:30:00,16.8,16.93,16.79,16.91,1724400.0,11.8282,11.9198,11.8212,11.9057,1724400.0
2006-11-02 09:30:00,16.89,16.9,16.67,16.75,1663200.0,11.8916,11.8986,11.7367,11.793,1663200.0
2006-11-02 10:00:00,16.74,16.81,16.7,16.73,1609200.0,11.786,11.8353,11.7578,11.7789,1609200.0
2006-11-02 10:30:00,16.73,16.84,16.7,16.78,1907600.0,11.7789,11.8564,11.7578,11.8141,1907600.0
2006-11-02 11:00:00,16.77,16.79,16.7,16.71,806800.0,11.8071,11.8212,11.7578,11.7649,806800.0
2006-11-02 11:30:00,16.71,16.77,16.7,16.74,999200.0,11.7649,11.8071,11.7578,11.786,999200.0
2006-11-02 12:00:00,16.74,16.78,16.73,16.77,1220400.0,11.786,11.8141,11.7789,11.8071,1220400.0
2006-11-02 12:30:00,16.77,16.84,16.76,16.77,531200.0,11.8071,11.8564,11.8001,11.8071,531200.0
2006-11-02 13:00:00,16.78,16.83,16.73,16.81,229600.0,11.8141,11.8493,11.7789,11.8353,229600.0
2006-11-02 13:30:00,16.81,16.85,16.77,16.83,443600.0,11.8353,11.8634,11.8071,11.8493,443600.0
2006-11-02 14:00:00,16.83,16.9,16.83,16.89,533200.0,11.8493,11.8986,11.8493,11.8916,533200.0
2006-11-02 14:30:00,16.89,16.93,16.88,16.9,504800.0,11.8916,11.9198,11.8846,11.8986,504800.0
2006-11-02 15:00:00,16.91,16.96,16.9,16.95,499600.0,11.9057,11.9409,11.8986,11.9338,499600.0
2006-11-02 15:30:00,16.95,17.04,16.94,17.0,1334000.0,11.9338,11.9972,11.9268,11.969,1334000.0
2006-11-03 09:30:00,16.97,17.06,16.86,16.93,938800.0,11.9479,12.0113,11.8705,11.9198,938800.0
2006-11-03 10:00:00,16.93,17.03,16.88,16.95,1358000.0,11.9198,11.9902,11.8846,11.9338,1358000.0
2006-11-03 10:30:00,16.95,16.95,16.85,16.92,1040000.0,11.9338,11.9338,11.8634,11.9127,1040000.0
2006-11-03 11:00:00,16.93,16.93,16.79,16.8,615600.0,11.9198,11.9198,11.8212,11.8282,615600.0
2006-11-03 11:30:00,16.79,16.85,16.79,16.85,422800.0,11.8212,11.8634,11.8212,11.8634,422800.0
2006-11-03 12:00:00,16.84,16.92,16.81,16.89,622400.0,11.8564,11.9127,11.8353,11.8916,622400.0
2006-11-03 12:30:00,16.9,16.92,16.86,16.88,302000.0,11.8986,11.9127,11.8705,11.8846,302000.0
2006-11-03 13:00:00,16.88,16.91,16.83,16.87,277200.0,11.8846,11.9057,11.8493,11.8775,277200.0
2006-11-03 13:30:00,16.86,16.91,16.86,16.89,164400.0,11.8705,11.9057,11.8705,11.8916,164400.0
2006-11-03 14:00:00,16.89,16.94,16.84,16.9,478800.0,11.8916,11.9268,11.8564,11.8986,478800.0
2006-11-03 14:30:00,16.91,16.95,16.9,16.9,292800.0,11.9057,11.9338,11.8986,11.8986,292800.0
2006-11-03 15:00:00,16.9,16.93,16.85,16.89,563200.0,11.8986,11.9198,11.8634,11.8916,563200.0
2006-11-03 15:30:00,16.9,16.99,16.89,16.96,952800.0,11.8986,11.962,11.8916,11.9409,952800.0
2006-11-06 09:30:00,17.04,17.1,17.0,17.07,863600.0,11.9972,12.0394,11.969,12.0183,863600.0
2006-11-06 10:00:00,17.07,17.25,17.07,17.21,1196400.0,12.0183,12.1451,12.0183,12.1169,1196400.0
2006-11-06 10:30:00,17.21,17.34,17.21,17.25,965200.0,12.1169,12.2084,12.1169,12.1451,965200.0
2006-11-06 11:00:00,17.25,17.48,17.18,17.21,502800.0,12.1451,12.307,12.0958,12.1169,502800.0
2006-11-06 11:30:00,17.21,17.24,17.18,17.24,498800.0,12.1169,12.138,12.0958,12.138,498800.0
2006-11-06 12:00:00,17.24,17.28,17.21,17.21,294800.0,12.138,12.1662,12.1169,12.1169,294800.0
2006-11-06 12:30:00,17.21,17.27,17.21,17.26,254000.0,12.1169,12.1591,12.1169,12.1521,254000.0
2006-11-06 13:00:00,17.26,17.31,17.26,17.28,566800.0,12.1521,12.1873,12.1521,12.1662,566800.0
2006-11-06 13:30:00,17.29,17.29,17.22,17.24,581600.0,12.1732,12.1732,12.1239,12.138,581600.0
2006-11-06 14:00:00,17.23,17.29,17.23,17.29,396800.0,12.131,12.1732,12.131,12.1732,396800.0
2006-11-06 14:30:00,17.29,17.31,17.29,17.3,698400.0,12.1732,12.1873,12.1732,12.1803,698400.0
2006-11-06 15:00:00,17.3,17.33,17.28,17.28,1107200.0,12.1803,12.2014,12.1662,12.1662,1107200.0
2006-11-06 15:30:00,17.28,17.3,17.2,17.23,1543600.0,12.1662,12.1803,12.1099,12.131,1543600.0
2006-11-07 09:30:00,17.15,17.18,17.04,17.16,1416000.0,12.0746,12.0958,11.9972,12.0817,1416000.0
2006-11-07 10:00:00,17.16,17.33,17.14,17.32,1274000.0,12.0817,12.2014,12.0676,12.1943,1274000.0
2006-11-07 10:30:00,17.32,17.36,17.3,17.34,1301200.0,12.1943,12.2225,12.1803,12.2084,1301200.0
2006-11-07 11:00:00,17.34,17.37,17.32,17.36,831600.0,12.2084,12.2295,12.1943,12.2225,831600.0
2006-11-07 11:30:00,17.36,17.47,17.3,17.44,1293200.0,12.2225,12.2999,12.1803,12.2788,1293200.0
2006-11-07 12:00:00,17.43,17.48,17.43,17.43,717600.0,12.2718,12.307,12.2718,12.2718,717600.0
2006-11-07 12:30:00,17.43,17.46,17.39,17.44,1233600.0,12.2718,12.2929,12.2436,12.2788,1233600.0
2006-11-07 13:00:00,17.44,17.45,17.36,17.38,401600.0,12.2788,12.2859,12.2225,12.2366,401600.0
2006-11-07 13:30:00,17.38,17.42,17.37,17.41,347200.0,12.2366,12.2647,12.2295,12.2577,347200.0
2006-11-07 14:00:00,17.41,17.42,17.33,17.36,581200.0,12.2577,12.2647,12.2014,12.2225,581200.0
2006-11-07 14:30:00,17.36,17.47,17.34,17.46,539200.0,12.2225,12.2999,12.2084,12.2929,539200.0
2006-11-07 15:00:00,17.47,17.48,17.42,17.46,657600.0,12.2999,12.307,12.2647,12.2929,657600.0
2006-11-07 15:30:00,17.45,17.47,17.38,17.44,1489200.0,12.2859,12.2999,12.2366,12.2788,1489200.0
2006-11-08 09:30:00,17.32,17.38,17.13,17.18,1704800.0,12.1943,12.2366,12.0606,12.0958,1704800.0
2006-11-08 10:00:00,17.18,17.2,17.1,17.1,1276800.0,12.0958,12.1099,12.0394,12.0394,1276800.0
2006-11-08 10:30:00,17.09,17.13,17.03,17.09,971200.0,12.0324,12.0606,11.9902,12.0324,971200.0
2006-11-08 11:00:00,17.1,17.11,17.07,17.1,460400.0,12.0394,12.0465,12.0183,12.0394,460400.0
2006-11-08 11:30:00,17.1,17.17,17.09,17.13,582400.0,12.0394,12.0887,12.0324,12.0606,582400.0
2006-11-08 12:00:00,17.14,17.23,17.14,17.19,582800.0,12.0676,12.131,12.0676,12.1028,582800.0
2006-11-08 12:30:00,17.2,17.23,17.11,17.16,969200.0,12.1099,12.131,12.0465,12.0817,969200.0
2006-11-08 13:00:00,17.17,17.19,17.12,17.14,368000.0,12.0887,12.1028,12.0535,12.0676,368000.0
2006-11-08 13:30:00,17.14,17.27,17.14,17.25,672800.0,12.0676,12.1591,12.0676,12.1451,672800.0
2006-11-08 14:00:00,17.25,17.29,17.18,17.21,560400.0,12.1451,12.1732,12.0958,12.1169,560400.0
2006-11-08 14:30:00,17.21,17.3,17.21,17.24,592800.0,12.1169,12.1803,12.1169,12.138,592800.0
2006-11-08 15:00:00,17.24,17.27,17.21,17.26,516400.0,12.138,12.1591,12.1169,12.1521,516400.0
2006-11-08 15:30:00,17.25,17.28,17.21,17.24,1218400.0,12.1451,12.1662,12.1169,12.138,1218400.0
2006-11-09 09:30:00,17.36,17.36,17.18,17.22,1256400.0,12.2225,12.2225,12.0958,12.1239,1256400.0
2006-11-09 10:00:00,17.22,17.24,17.15,17.16,388000.0,12.1239,12.138,12.0746,12.0817,388000.0
2006-11-09 10:30:00,17.16,17.25,17.16,17.24,436400.0,12.0817,12.1451,12.0817,12.138,436400.0
2006-11-09 11:00:00,17.24,17.26,17.16,17.18,422000.0,12.138,12.1521,12.0817,12.0958,422000.0
2006-11-09 11:30:00,17.18,17.22,17.11,17.13,381200.0,12.0958,12.1239,12.0465,12.0606,381200.0
2006-11-09 12:00:00,17.13,17.14,17.04,17.07,482400.0,12.0606,12.0676,11.9972,12.0183,482400.0
2006-11-09 12:30:00,17.06,17.08,17.04,17.04,452000.0,12.0113,12.0254,11.9972,11.9972,452000.0
2006-11-09 13:00:00,17.04,17.04,16.92,16.94,987600.0,11.9972,11.9972,11.9127,11.9268,987600.0
2006-11-09 13:30:00,16.95,17.02,16.94,16.95,512400.0,11.9338,11.9831,11.9268,11.9338,512400.0
2006-11-09 14:00:00,16.95,16.97,16.81,16.82,1389600.0,11.9338,11.9479,11.8353,11.8423,1389600.0
2006-11-09 14:30:00,16.82,16.84,16.69,16.83,1581600.0,11.8423,11.8564,11.7508,11.8493,1581600.0
2006-11-09 15:00:00,16.84,16.84,16.71,16.81,1989600.0,11.8564,11.8564,11.7649,11.8353,1989600.0
2006-11-09 15:30:00,16.81,16.83,16.73,16.77,2686400.0,11.8353,11.8493,11.7789,11.8071,2686400.0
2006-11-10 09:30:00,16.73,16.77,16.59,16.62,2159600.0,11.7789,11.8071,11.6804,11.7015,2159600.0
2006-11-10 10:00:00,16.62,16.73,16.61,16.66,1376400.0,11.7015,11.7789,11.6945,11.7297,1376400.0
2006-11-10 10:30:00,16.67,16.69,16.63,16.68,766000.0,11.7367,11.7508,11.7085,11.7437,766000.0
2006-11-10 11:00:00,16.67,16.71,16.64,16.69,610000.0,11.7367,11.7649,11.7156,11.7508,610000.0
2006-11-10 11:30:00,16.69,16.75,16.67,16.68,942000.0,11.7508,11.793,11.7367,11.7437,942000.0
2006-11-10 12:00:00,16.68,16.76,16.68,16.76,352800.0,11.7437,11.8001,11.7437,11.8001,352800.0
2006-11-10 12:30:00,16.75,16.79,16.71,16.74,350000.0,11.793,11.8212,11.7649,11.786,350000.0
2006-11-10 13:00:00,16.75,16.77,16.72,16.74,1059600.0,11.793,11.8071,11.7719,11.786,1059600.0
2006-11-10 13:30:00,16.74,16.74,16.65,16.68,562800.0,11.786,11.786,11.7226,11.7437,562800.0
2006-11-10 14:00:00,16.67,16.75,16.67,16.74,429600.0,11.7367,11.793,11.7367,11.786,429600.0
2006-11-10 14:30:00,16.74,16.77,16.71,16.73,490000.0,11.786,11.8071,11.7649,11.7789,490000.0
2006-11-10 15:00:00,16.72,16.77,16.71,16.76,575600.0,11.7719,11.8071,11.7649,11.8001,575600.0
2006-11-10 15:30:00,16.76,16.84,16.75,16.84,1374800.0,11.8001,11.8564,11.793,11.8564,1374800.0
2006-11-13 09:30:00,16.81,16.9,16.7,16.82,1554000.0,11.8353,11.8986,11.7578,11.8423,1554000.0
2006-11-13 10:00:00,16.82,16.88,16.79,16.8,787200.0,11.8423,11.8846,11.8212,11.8282,787200.0
2006-11-13 10:30:00,16.8,16.86,16.76,16.84,509200.0,11.8282,11.8705,11.8001,11.8564,509200.0
2006-11-13 11:00:00,16.84,16.86,16.77,16.78,300400.0,11.8564,11.8705,11.8071,11.8141,300400.0
2006-11-13 11:30:00,16.78,16.82,16.74,16.8,412400.0,11.8141,11.8423,11.786,11.8282,412400.0
2006-11-13 12:00:00,16.79,16.87,16.6,16.87,1622400.0,11.8212,11.8775,11.6874,11.8775,1622400.0
2006-11-13 12:30:00,16.87,16.87,16.74,16.74,616800.0,11.8775,11.8775,11.786,11.786,616800.0
2006-11-13 13:00:00,16.74,16.83,16.74,16.81,332000.0,11.786,11.8493,11.786,11.8353,332000.0
2006-11-13 13:30:00,16.81,16.82,16.75,16.77,460000.0,11.8353,11.8423,11.793,11.8071,460000.0
2006-11-13 14:00:00,16.78,16.81,16.77,16.77,280800.0,11.8141,11.8353,11.8071,11.8071,280800.0
2006-11-13 14:30:00,16.78,16.81,16.76,16.79,290000.0,11.8141,11.8353,11.8001,11.8212,290000.0
2006-11-13 15:00:00,16.79,16.79,16.74,16.75,358400.0,11.8212,11.8212,11.786,11.793,358400.0
2006-11-13 15:30:00,16.75,16.77,16.72,16.77,1232000.0,11.793,11.8071,11.7719,11.8071,1232000.0
2006-11-14 09:30:00,16.65,16.8,16.63,16.72,1924800.0,11.7226,11.8282,11.7085,11.7719,1924800.0
2006-11-14 10:00:00,16.72,16.73,16.63,16.68,1043200.0,11.7719,11.7789,11.7085,11.7437,1043200.0
2006-11-14 10:30:00,16.68,16.7,16.65,16.68,1042800.0,11.7437,11.7578,11.7226,11.7437,1042800.0
2006-11-14 11:00:00,16.68,16.71,16.65,16.69,278000.0,11.7437,11.7649,11.7226,11.7508,278000.0
2006-11-14 11:30:00,16.7,16.71,16.65,16.68,414800.0,11.7578,11.7649,11.7226,11.7437,414800.0
2006-11-14 12:00:00,16.67,16.68,16.64,16.68,434000.0,11.7367,11.7437,11.7156,11.7437,434000.0
2006-11-14 12:30:00,16.67,16.74,16.66,16.74,524400.0,11.7367,11.786,11.7297,11.786,524400.0
2006-11-14 13:00:00,16.75,16.75,16.69,16.71,572400.0,11.793,11.793,11.7508,11.7649,572400.0
2006-11-14 13:30:00,16.71,16.73,16.67,16.68,393200.0,11.7649,11.7789,11.7367,11.7437,393200.0
2006-11-14 14:00:00,16.67,16.75,16.67,16.73,601200.0,11.7367,11.793,11.7367,11.7789,601200.0
2006-11-14 14:30:00,16.72,16.83,16.69,16.8,780800.0,11.7719,11.8493,11.7508,11.8282,780800.0
2006-11-14 15:00:00,16.8,16.86,16.79,16.84,1078800.0,11.8282,11.8705,11.8212,11.8564,1078800.0
2006-11-14 15:30:00,16.84,16.93,16.84,16.9,1267600.0,11.8564,11.9198,11.8564,11.8986,1267600.0
2006-11-15 09:30:00,16.89,17.06,16.85,16.98,1500400.0,11.8916,12.0113,11.8634,11.955,1500400.0
2006-11-15 10:00:00,16.98,16.99,16.9,16.99,1076400.0,11.955,11.962,11.8986,11.962,1076400.0
2006-11-15 10:30:00,16.99,17.12,16.98,17.1,1169200.0,11.962,12.0535,11.955,12.0394,1169200.0
2006-11-15 11:00:00,17.1,17.15,17.09,17.11,860400.0,12.0394,12.0746,12.0324,12.0465,860400.0
2006-11-15 11:30:00,17.11,17.11,17.01,17.02,406800.0,12.0465,12.0465,11.9761,11.9831,406800.0
2006-11-15 12:00:00,17.02,17.13,17.02,17.11,1116400.0,11.9831,12.0606,11.9831,12.0465,1116400.0
2006-11-15 12:30:00,17.11,17.14,17.11,17.13,461200.0,12.0465,12.0676,12.0465,12.0606,461200.0
2006-11-15 13:00:00,17.13,17.19,17.13,17.16,588800.0,12.0606,12.1028,12.0606,12.0817,588800.0
2006-11-15 13:30:00,17.16,17.16,17.1,17.13,1696800.0,12.0817,12.0817,12.0394,12.0606,1696800.0
2006-11-15 14:00:00,17.13,17.14,17.02,17.03,1250000.0,12.0606,12.0676,11.9831,11.9902,1250000.0
2006-11-15 14:30:00,17.03,17.05,17.01,17.02,1019200.0,11.9902,12.0042,11.9761,11.9831,1019200.0
2006-11-15 15:00:00,17.02,17.04,16.95,16.98,837600.0,11.9831,11.9972,11.9338,11.955,837600.0
2006-11-15 15:30:00,16.98,17.01,16.92,16.96,1982400.0,11.955,11.9761,11.9127,11.9409,1982400.0
2006-11-16 09:30:00,17.03,17.18,17.02,17.1,1430400.0,11.9902,12.0958,11.9831,12.0394,1430400.0
2006-11-16 10:00:00,17.1,17.21,17.09,17.2,625200.0,12.0394,12.1169,12.0324,12.1099,625200.0
2006-11-16 10:30:00,17.2,17.23,17.13,17.16,1182000.0,12.1099,12.131,12.0606,12.0817,1182000.0
2006-11-16 11:00:00,17.16,17.16,17.07,17.13,682000.0,12.0817,12.0817,12.0183,12.0606,682000.0
2006-11-16 11:30:00,17.13,17.15,17.1,17.11,488800.0,12.0606,12.0746,12.0394,12.0465,488800.0
2006-11-16 12:00:00,17.11,17.14,17.08,17.09,682400.0,12.0465,12.0676,12.0254,12.0324,682400.0
2006-11-16 12:30:00,17.1,17.1,17.04,17.05,520800.0,12.0394,12.0394,11.9972,12.0042,520800.0
2006-11-16 13:00:00,17.05,17.07,17.03,17.05,570800.0,12.0042,12.0183,11.9902,12.0042,570800.0
2006-11-16 13:30:00,17.05,17.14,17.05,17.12,604800.0,12.0042,12.0676,12.0042,12.0535,604800.0
2006-11-16 14:00:00,17.12,17.13,17.04,17.04,519200.0,12.0535,12.0606,11.9972,11.9972,519200.0
2006-11-16 14:30:00,17.04,17.08,17.03,17.07,395200.0,11.9972,12.0254,11.9902,12.0183,395200.0
2006-11-16 15:00:00,17.07,17.12,17.06,17.09,621600.0,12.0183,12.0535,12.0113,12.0324,621600.0
2006-11-16 15:30:00,17.08,17.11,17.04,17.07,1403200.0,12.0254,12.0465,11.9972,12.0183,1403200.0
2006-11-17 09:30:00,17.06,17.21,17.01,17.18,4187200.0,12.0113,12.1169,11.9761,12.0958,4187200.0
2006-11-17 10:00:00,17.18,17.23,17.17,17.19,886800.0,12.0958,12.131,12.0887,12.1028,886800.0
2006-11-17 10:30:00,17.18,17.23,17.13,17.18,593600.0,12.0958,12.131,12.0606,12.0958,593600.0
2006-11-17 11:00:00,17.18,17.22,17.13,17.2,628000.0,12.0958,12.1239,12.0606,12.1099,628000.0
2006-11-17 11:30:00,17.2,17.22,17.15,17.22,612400.0,12.1099,12.1239,12.0746,12.1239,612400.0
2006-11-17 12:00:00,17.22,17.28,17.19,17.21,1464000.0,12.1239,12.1662,12.1028,12.1169,1464000.0
2006-11-17 12:30:00,17.2,17.3,17.18,17.28,1243600.0,12.1099,12.1803,12.0958,12.1662,1243600.0
2006-11-17 13:00:00,17.28,17.28,17.25,17.25,458800.0,12.1662,12.1662,12.1451,12.1451,458800.0
2006-11-17 13:30:00,17.25,17.29,17.25,17.29,624000.0,12.1451,12.1732,12.1451,12.1732,624000.0
2006-11-17 14:00:00,17.29,17.36,17.28,17.33,2279600.0,12.1732,12.2225,12.1662,12.2014,2279600.0
2006-11-17 14:30:00,17.32,17.36,17.29,17.33,900000.0,12.1943,12.2225,12.1732,12.2014,900000.0
2006-11-17 15:00:00,17.33,17.35,17.31,17.32,1127200.0,12.2014,12.2155,12.1873,12.1943,1127200.0
2006-11-17 15:30:00,17.33,17.36,17.3,17.36,2178000.0,12.2014,12.2225,12.1803,12.2225,2178000.0
2006-11-20 09:30:00,17.34,17.5,17.31,17.42,3246800.0,12.2084,12.3211,12.1873,12.2647,3246800.0
2006-11-20 10:00:00,17.41,17.47,17.26,17.27,2292800.0,12.2577,12.2999,12.1521,12.1591,2292800.0
2006-11-20 10:30:00,17.27,17.34,17.23,17.3,1623200.0,12.1591,12.2084,12.131,12.1803,1623200.0
2006-11-20 11:00:00,17.3,17.3,17.24,17.25,715600.0,12.1803,12.1803,12.138,12.1451,715600.0
2006-11-20 11:30:00,17.25,17.26,17.17,17.18,859200.0,12.1451,12.1521,12.0887,12.0958,859200.0
2006-11-20 12:00:00,17.19,17.21,17.13,17.2,537600.0,12.1028,12.1169,12.0606,12.1099,537600.0
2006-11-20 12:30:00,17.2,17.21,17.17,17.19,553600.0,12.1099,12.1169,12.0887,12.1028,553600.0
2006-11-20 13:00:00,17.19,17.19,17.16,17.18,370800.0,12.1028,12.1028,12.0817,12.0958,370800.0
2006-11-20 13:30:00,17.18,17.25,17.16,17.25,396400.0,12.0958,12.1451,12.0817,12.1451,396400.0
2006-11-20 14:00:00,17.25,17.3,17.06,17.11,822000.0,12.1451,12.1803,12.0113,12.0465,822000.0
2006-11-20 14:30:00,17.11,17.2,17.1,17.2,746400.0,12.0465,12.1099,12.0394,12.1099,746400.0
2006-11-20 15:00:00,17.2,17.25,17.18,17.2,1013200.0,12.1099,12.1451,12.0958,12.1099,1013200.0
2006-11-20 15:30:00,17.2,17.47,17.2,17.23,1534000.0,12.1099,12.2999,12.1099,12.131,1534000.0
2006-11-21 09:30:00,17.34,17.35,17.07,17.11,1144800.0,12.2084,12.2155,12.0183,12.0465,1144800.0
2006-11-21 10:00:00,17.11,17.12,17.05,17.07,653200.0,12.0465,12.0535,12.0042,12.0183,653200.0
2006-11-21 10:30:00,17.07,17.1,16.98,17.02,977600.0,12.0183,12.0394,11.955,11.9831,977600.0
2006-11-21 11:00:00,17.02,17.03,16.97,17.0,756800.0,11.9831,11.9902,11.9479,11.969,756800.0
2006-11-21 11:30:00,17.0,17.01,16.96,16.98,581600.0,11.969,11.9761,11.9409,11.955,581600.0
2006-11-21 12:00:00,16.98,17.0,16.96,16.97,1010800.0,11.955,11.969,11.9409,11.9479,1010800.0
2006-11-21 12:30:00,16.97,17.0,16.94,16.94,566000.0,11.9479,11.969,11.9268,11.9268,566000.0
2006-11-21 13:00:00,16.93,16.98,16.9,16.91,782000.0,11.9198,11.955,11.8986,11.9057,782000.0
2006-11-21 13:30:00,16.91,16.93,16.89,16.89,609200.0,11.9057,11.9198,11.8916,11.8916,609200.0
2006-11-21 14:00:00,16.89,16.92,16.84,16.9,965600.0,11.8916,11.9127,11.8564,11.8986,965600.0
2006-11-21 14:30:00,16.9,16.93,16.87,16.88,878800.0,11.8986,11.9198,11.8775,11.8846,878800.0
2006-11-21 15:00:00,16.88,16.89,16.83,16.88,804000.0,11.8846,11.8916,11.8493,11.8846,804000.0
2006-11-21 15:30:00,16.88,16.9,16.83,16.88,1718000.0,11.8846,11.8986,11.8493,11.8846,1718000.0
2006-11-22 09:30:00,16.88,16.9,16.61,16.63,2482400.0,11.8846,11.8986,11.6945,11.7085,2482400.0
2006-11-22 10:00:00,16.63,16.68,16.47,16.49,3534400.0,11.7085,11.7437,11.5959,11.61,3534400.0
2006-11-22 10:30:00,16.5,16.6,16.47,16.54,1221600.0,11.617,11.6874,11.5959,11.6452,1221600.0
2006-11-22 11:00:00,16.54,16.61,16.54,16.61,950000.0,11.6452,11.6945,11.6452,11.6945,950000.0
2006-11-22 11:30:00,16.61,16.63,16.53,16.57,964400.0,11.6945,11.7085,11.6381,11.6663,964400.0
2006-11-22 12:00:00,16.57,16.59,16.56,16.58,639600.0,11.6663,11.6804,11.6593,11.6733,639600.0
2006-11-22 12:30:00,16.58,16.63,16.56,16.61,353600.0,11.6733,11.7085,11.6593,11.6945,353600.0
2006-11-22 13:00:00,16.61,16.62,16.6,16.6,596400.0,11.6945,11.7015,11.6874,11.6874,596400.0
2006-11-22 13:30:00,16.6,16.6,16.58,16.6,483200.0,11.6874,11.6874,11.6733,11.6874,483200.0
2006-11-22 14:00:00,16.6,16.6,16.57,16.58,391600.0,11.6874,11.6874,11.6663,11.6733,391600.0
2006-11-22 14:30:00,16.57,16.63,16.55,16.58,767200.0,11.6663,11.7085,11.6522,11.6733,767200.0
2006-11-22 15:00:00,16.59,16.6,16.56,16.58,754800.0,11.6804,11.6874,11.6593,11.6733,754800.0
2006-11-22 15:30:00,16.58,16.66,16.57,16.63,1077600.0,11.6733,11.7297,11.6663,11.7085,1077600.0
2006-11-24 09:30:00,16.51,16.6,16.47,16.52,1151200.0,11.624,11.6874,11.5959,11.6311,1151200.0
2006-11-24 10:00:00,16.52,16.64,16.5,16.61,694400.0,11.6311,11.7156,11.617,11.6945,694400.0
2006-11-24 10:30:00,16.61,16.62,16.56,16.6,336400.0,11.6945,11.7015,11.6593,11.6874,336400.0
2006-11-24 11:00:00,16.6,16.7,16.6,16.63,330400.0,11.6874,11.7578,11.6874,11.7085,330400.0
2006-11-24 11:30:00,16.63,16.63,16.58,16.6,469600.0,11.7085,11.7085,11.6733,11.6874,469600.0
2006-11-24 12:00:00,16.6,16.6,16.57,16.57,306400.0,11.6874,11.6874,11.6663,11.6663,306400.0
2006-11-24 12:30:00,16.58,16.58,16.52,16.54,912400.0,11.6733,11.6733,11.6311,11.6452,912400.0
2006-11-27 09:30:00,16.5,16.54,16.3,16.3,1855600.0,11.617,11.6452,11.4762,11.4762,1855600.0
2006-11-27 10:00:00,16.3,16.39,16.28,16.33,1332000.0,11.4762,11.5396,11.4621,11.4973,1332000.0
2006-11-27 10:30:00,16.33,16.34,16.25,16.32,906400.0,11.4973,11.5044,11.441,11.4903,906400.0
2006-11-27 11:00:00,16.32,16.33,16.25,16.3,1028400.0,11.4903,11.4973,11.441,11.4762,1028400.0
2006-11-27 11:30:00,16.3,16.38,16.28,16.3,746800.0,11.4762,11.5325,11.4621,11.4762,746800.0
2006-11-27 12:00:00,16.3,16.33,16.26,16.31,653200.0,11.4762,11.4973,11.448,11.4832,653200.0
2006-11-27 12:30:00,16.31,16.31,16.22,16.23,937600.0,11.4832,11.4832,11.4199,11.4269,937600.0
2006-11-27 13:00:00,16.22,16.31,16.2,16.31,562000.0,11.4199,11.4832,11.4058,11.4832,562000.0
2006-11-27 13:30:00,16.31,16.31,16.27,16.27,462800.0,11.4832,11.4832,11.4551,11.4551,462800.0
2006-11-27 14:00:00,16.28,16.31,16.23,16.31,739200.0,11.4621,11.4832,11.4269,11.4832,739200.0
2006-11-27 14:30:00,16.31,16.37,16.3,16.32,691200.0,11.4832,11.5255,11.4762,11.4903,691200.0
2006-11-27 15:00:00,16.32,16.35,16.25,16.27,1261200.0,11.4903,11.5114,11.441,11.4551,1261200.0
2006-11-27 15:30:00,16.27,16.32,16.27,16.3,1544400.0,11.4551,11.4903,11.4551,11.4762,1544400.0
2006-11-28 09:30:00,16.3,16.43,16.23,16.38,1888800.0,11.4762,11.5677,11.4269,11.5325,1888800.0
2006-11-28 10:00:00,16.39,16.5,16.31,16.49,1384800.0,11.5396,11.617,11.4832,11.61,1384800.0
2006-11-28 10:30:00,16.49,16.5,16.35,16.38,1211200.0,11.61,11.617,11.5114,11.5325,1211200.0
2006-11-28 11:00:00,16.39,16.42,16.29,16.42,813200.0,11.5396,11.5607,11.4692,11.5607,813200.0
2006-11-28 11:30:00,16.42,16.46,16.38,16.42,584000.0,11.5607,11.5888,11.5325,11.5607,584000.0
2006-11-28 12:00:00,16.42,16.47,16.4,16.44,406000.0,11.5607,11.5959,11.5466,11.5748,406000.0
2006-11-28 12:30:00,16.44,16.46,16.4,16.45,706000.0,11.5748,11.5888,11.5466,11.5818,706000.0
2006-11-28 13:00:00,16.44,16.5,16.41,16.43,780400.0,11.5748,11.617,11.5536,11.5677,780400.0
2006-11-28 13:30:00,16.43,16.48,16.42,16.45,532800.0,11.5677,11.6029,11.5607,11.5818,532800.0
2006-11-28 14:00:00,16.45,16.53,16.43,16.51,637200.0,11.5818,11.6381,11.5677,11.624,637200.0
2006-11-28 14:30:00,16.51,16.53,16.45,16.46,651600.0,11.624,11.6381,11.5818,11.5888,651600.0
2006-11-28 15:00:00,16.46,16.52,16.46,16.5,805200.0,11.5888,11.6311,11.5888,11.617,805200.0
2006-11-28 15:30:00,16.5,16.57,16.49,16.53,1930400.0,11.617,11.6663,11.61,11.6381,1930400.0
2006-11-29 09:30:00,16.5,16.6,16.41,16.58,1787200.0,11.617,11.6874,11.5536,11.6733,1787200.0
2006-11-29 10:00:00,16.58,16.64,16.52,16.59,1101200.0,11.6733,11.7156,11.6311,11.6804,1101200.0
2006-11-29 10:30:00,16.59,16.59,16.46,16.53,683600.0,11.6804,11.6804,11.5888,11.6381,683600.0
2006-11-29 11:00:00,16.53,16.57,16.5,16.52,552400.0,11.6381,11.6663,11.617,11.6311,552400.0
2006-11-29 11:30:00,16.52,16.6,16.52,16.6,965600.0,11.6311,11.6874,11.6311,11.6874,965600.0
2006-11-29 12:00:00,16.61,16.67,16.59,16.61,959600.0,11.6945,11.7367,11.6804,11.6945,959600.0
2006-11-29 12:30:00,16.6,16.63,16.58,16.61,674000.0,11.6874,11.7085,11.6733,11.6945,674000.0
2006-11-29 13:00:00,16.61,16.61,16.51,16.53,561200.0,11.6945,11.6945,11.624,11.6381,561200.0
2006-11-29 13:30:00,16.53,16.6,16.47,16.59,437600.0,11.6381,11.6874,11.5959,11.6804,437600.0
2006-11-29 14:00:00,16.6,16.63,16.55,16.56,362800.0,11.6874,11.7085,11.6522,11.6593,362800.0
2006-11-29 14:30:00,16.56,16.68,16.54,16.67,742000.0,11.6593,11.7437,11.6452,11.7367,742000.0
2006-11-29 15:00:00,16.67,16.69,16.64,16.64,780000.0,11.7367,11.7508,11.7156,11.7156,780000.0
2006-11-29 15:30:00,16.64,16.7,16.64,16.68,1222400.0,11.7156,11.7578,11.7156,11.7437,1222400.0
2006-11-30 09:30:00,16.72,16.72,16.54,16.59,1149600.0,11.7719,11.7719,11.6452,11.6804,1149600.0
2006-11-30 10:00:00,16.59,16.61,16.45,16.52,870800.0,11.6804,11.6945,11.5818,11.6311,870800.0
2006-11-30 10:30:00,16.52,16.58,16.45,16.53,476000.0,11.6311,11.6733,11.5818,11.6381,476000.0
2006-11-30 11:00:00,16.53,16.63,16.48,16.53,528400.0,11.6381,11.7085,11.6029,11.6381,528400.0
2006-11-30 11:30:00,16.53,16.54,16.43,16.49,455600.0,11.6381,11.6452,11.5677,11.61,455600.0
2006-11-30 12:00:00,16.49,16.51,16.45,16.5,301600.0,11.61,11.624,11.5818,11.617,301600.0
2006-11-30 12:30:00,16.5,16.53,16.46,16.46,291200.0,11.617,11.6381,11.5888,11.5888,291200.0
2006-11-30 13:00:00,16.46,16.56,16.45,16.56,524400.0,11.5888,11.6593,11.5818,11.6593,524400.0
2006-11-30 13:30:00,16.56,16.59,16.46,16.46,481600.0,11.6593,11.6804,11.5888,11.5888,481600.0
2006-11-30 14:00:00,16.47,16.53,16.46,16.52,402800.0,11.5959,11.6381,11.5888,11.6311,402800.0
2006-11-30 14:30:00,16.51,16.56,16.5,16.54,361600.0,11.624,11.6593,11.617,11.6452,361600.0
2006-11-30 15:00:00,16.53,16.55,16.52,16.55,348400.0,11.6381,11.6522,11.6311,11.6522,348400.0
2006-11-30 15:30:00,16.55,16.55,16.48,16.48,1358000.0,11.6522,11.6522,11.6029,11.6029,1358000.0
2006-12-01 09:30:00,16.57,16.63,16.39,16.4,1565600.0,11.6663,11.7085,11.5396,11.5466,1565600.0
2006-12-01 10:00:00,16.4,16.45,16.14,16.15,2419200.0,11.5466,11.5818,11.3635,11.3706,2419200.0
2006-12-01 10:30:00,16.16,16.2,16.09,16.17,1300000.0,11.3776,11.4058,11.3283,11.3847,1300000.0
2006-12-01 11:00:00,16.17,16.23,16.14,16.17,776000.0,11.3847,11.4269,11.3635,11.3847,776000.0
2006-12-01 11:30:00,16.17,16.29,16.13,16.29,977200.0,11.3847,11.4692,11.3565,11.4692,977200.0
2006-12-01 12:00:00,16.29,16.3,16.16,16.17,1630000.0,11.4692,11.4762,11.3776,11.3847,1630000.0
2006-12-01 12:30:00,16.16,16.18,16.1,16.13,732000.0,11.3776,11.3917,11.3354,11.3565,732000.0
2006-12-01 13:00:00,16.13,16.14,16.03,16.11,1216400.0,11.3565,11.3635,11.2861,11.3424,1216400.0
2006-12-01 13:30:00,16.11,16.11,16.04,16.1,741200.0,11.3424,11.3424,11.2931,11.3354,741200.0
2006-12-01 14:00:00,16.09,16.1,16.04,16.09,904000.0,11.3283,11.3354,11.2931,11.3283,904000.0
2006-12-01 14:30:00,16.1,16.11,16.03,16.09,821600.0,11.3354,11.3424,11.2861,11.3283,821600.0
2006-12-01 15:00:00,16.09,16.19,16.08,16.16,889600.0,11.3283,11.3987,11.3213,11.3776,889600.0
2006-12-01 15:30:00,16.17,16.31,16.14,16.29,2857600.0,11.3847,11.4832,11.3635,11.4692,2857600.0
2006-12-04 09:30:00,16.44,16.69,16.36,16.66,3002400.0,11.5748,11.7508,11.5184,11.7297,3002400.0
2006-12-04 10:00:00,16.65,16.75,16.62,16.75,1834000.0,11.7226,11.793,11.7015,11.793,1834000.0
2006-12-04 10:30:00,16.75,16.8,16.71,16.76,1186000.0,11.793,11.8282,11.7649,11.8001,1186000.0
2006-12-04 11:00:00,16.76,16.89,16.75,16.85,1828400.0,11.8001,11.8916,11.793,11.8634,1828400.0
2006-12-04 11:30:00,16.85,16.89,16.78,16.8,876400.0,11.8634,11.8916,11.8141,11.8282,876400.0
2006-12-04 12:00:00,16.8,16.84,16.78,16.79,1761200.0,11.8282,11.8564,11.8141,11.8212,1761200.0
2006-12-04 12:30:00,16.78,16.87,16.78,16.85,582000.0,11.8141,11.8775,11.8141,11.8634,582000.0
2006-12-04 13:00:00,16.85,16.91,16.85,16.9,701600.0,11.8634,11.9057,11.8634,11.8986,701600.0
2006-12-04 13:30:00,16.9,17.02,16.9,16.99,1136000.0,11.8986,11.9831,11.8986,11.962,1136000.0
2006-12-04 14:00:00,16.99,17.0,16.88,16.89,667600.0,11.962,11.969,11.8846,11.8916,667600.0
2006-12-04 14:30:00,16.89,16.93,16.86,16.92,1044000.0,11.8916,11.9198,11.8705,11.9127,1044000.0
2006-12-04 15:00:00,16.92,16.94,16.88,16.93,946800.0,11.9127,11.9268,11.8846,11.9198,946800.0
2006-12-04 15:30:00,16.93,16.96,16.88,16.88,1919200.0,11.9198,11.9409,11.8846,11.8846,1919200.0
2006-12-05 09:30:00,16.9,16.93,16.75,16.88,2050800.0,11.8986,11.9198,11.793,11.8846,2050800.0
2006-12-05 10:00:00,16.88,17.0,16.88,16.93,1341200.0,11.8846,11.969,11.8846,11.9198,1341200.0
2006-12-05 10:30:00,16.93,16.94,16.87,16.93,1550000.0,11.9198,11.9268,11.8775,11.9198,1550000.0
2006-12-05 11:00:00,16.92,16.93,16.88,16.9,1178400.0,11.9127,11.9198,11.8846,11.8986,1178400.0
2006-12-05 11:30:00,16.9,16.9,16.85,16.86,1995200.0,11.8986,11.8986,11.8634,11.8705,1995200.0
2006-12-05 12:00:00,16.86,16.89,16.83,16.88,662400.0,11.8705,11.8916,11.8493,11.8846,662400.0
2006-12-05 12:30:00,16.88,16.92,16.87,16.89,406400.0,11.8846,11.9127,11.8775,11.8916,406400.0
2006-12-05 13:00:00,16.89,16.92,16.86,16.89,426000.0,11.8916,11.9127,11.8705,11.8916,426000.0
2006-12-05 13:30:00,16.89,16.91,16.87,16.89,397600.0,11.8916,11.9057,11.8775,11.8916,397600.0
2006-12-05 14:00:00,16.89,16.96,16.88,16.93,1232000.0,11.8916,11.9409,11.8846,11.9198,1232000.0
2006-12-05 14:30:00,16.93,16.94,16.86,16.89,618400.0,11.9198,11.9268,11.8705,11.8916,618400.0
2006-12-05 15:00:00,16.89,16.93,16.89,16.91,700000.0,11.8916,11.9198,11.8916,11.9057,700000.0
2006-12-05 15:30:00,16.91,16.98,16.9,16.92,1679200.0,11.9057,11.955,11.8986,11.9127,1679200.0
2006-12-06 09:30:00,16.97,17.0,16.86,16.87,1130000.0,11.9479,11.969,11.8705,11.8775,1130000.0
2006-12-06 10:00:00,16.87,16.9,16.8,16.87,804800.0,11.8775,11.8986,11.8282,11.8775,804800.0
2006-12-06 10:30:00,16.88,16.96,16.86,16.9,800400.0,11.8846,11.9409,11.8705,11.8986,800400.0
2006-12-06 11:00:00,16.9,16.93,16.89,16.93,623200.0,11.8986,11.9198,11.8916,11.9198,623200.0
2006-12-06 11:30:00,16.93,16.95,16.9,16.93,2780400.0,11.9198,11.9338,11.8986,11.9198,2780400.0
2006-12-06 12:00:00,16.92,16.94,16.92,16.93,389600.0,11.9127,11.9268,11.9127,11.9198,389600.0
2006-12-06 12:30:00,16.93,17.0,16.93,17.0,424000.0,11.9198,11.969,11.9198,11.969,424000.0
2006-12-06 13:00:00,16.99,17.02,16.95,16.96,526800.0,11.962,11.9831,11.9338,11.9409,526800.0
2006-12-06 13:30:00,16.96,16.98,16.91,16.93,408800.0,11.9409,11.955,11.9057,11.9198,408800.0
2006-12-06 14:00:00,16.93,16.98,16.93,16.94,488000.0,11.9198,11.955,11.9198,11.9268,488000.0
2006-12-06 14:30:00,16.94,16.97,16.93,16.95,480000.0,11.9268,11.9479,11.9198,11.9338,480000.0
2006-12-06 15:00:00,16.95,16.98,16.93,16.98,782400.0,11.9338,11.955,11.9198,11.955,782400.0
2006-12-06 15:30:00,16.97,17.04,16.96,17.03,1229600.0,11.9479,11.9972,11.9409,11.9902,1229600.0
2006-12-07 09:30:00,17.05,17.06,16.9,16.96,1019200.0,12.0042,12.0113,11.8986,11.9409,1019200.0
2006-12-07 10:00:00,16.96,16.97,16.88,16.89,1151200.0,11.9409,11.9479,11.8846,11.8916,1151200.0
2006-12-07 10:30:00,16.89,16.95,16.8,16.8,879200.0,11.8916,11.9338,11.8282,11.8282,879200.0
2006-12-07 11:00:00,16.8,16.84,16.74,16.75,427600.0,11.8282,11.8564,11.786,11.793,427600.0
2006-12-07 11:30:00,16.75,16.8,16.75,16.78,472400.0,11.793,11.8282,11.793,11.8141,472400.0
2006-12-07 12:00:00,16.78,16.82,16.77,16.79,502400.0,11.8141,11.8423,11.8071,11.8212,502400.0
2006-12-07 12:30:00,16.79,16.81,16.76,16.78,501600.0,11.8212,11.8353,11.8001,11.8141,501600.0
2006-12-07 13:00:00,16.78,16.8,16.74,16.79,698000.0,11.8141,11.8282,11.786,11.8212,698000.0
2006-12-07 13:30:00,16.8,16.81,16.73,16.74,1347200.0,11.8282,11.8353,11.7789,11.786,1347200.0
2006-12-07 14:00:00,16.73,16.74,16.64,16.66,1058000.0,11.7789,11.786,11.7156,11.7297,1058000.0
2006-12-07 14:30:00,16.66,16.72,16.65,16.69,370800.0,11.7297,11.7719,11.7226,11.7508,370800.0
2006-12-07 15:00:00,16.69,16.74,16.64,16.69,1621200.0,11.7508,11.786,11.7156,11.7508,1621200.0
2006-12-07 15:30:00,16.7,16.79,16.68,16.74,1592800.0,11.7578,11.8212,11.7437,11.786,1592800.0
2006-12-08 09:30:00,16.53,16.61,16.48,16.5,1884000.0,11.6381,11.6945,11.6029,11.617,1884000.0
2006-12-08 10:00:00,16.5,16.5,16.4,16.45,1072000.0,11.617,11.617,11.5466,11.5818,1072000.0
2006-12-08 10:30:00,16.45,16.53,16.43,16.52,646000.0,11.5818,11.6381,11.5677,11.6311,646000.0
2006-12-08 11:00:00,16.52,16.77,16.52,16.76,884000.0,11.6311,11.8071,11.6311,11.8001,884000.0
2006-12-08 11:30:00,16.77,16.86,16.76,16.81,925200.0,11.8071,11.8705,11.8001,11.8353,925200.0
2006-12-08 12:00:00,16.81,16.82,16.7,16.71,728800.0,11.8353,11.8423,11.7578,11.7649,728800.0
2006-12-08 12:30:00,16.71,16.71,16.6,16.62,1298400.0,11.7649,11.7649,11.6874,11.7015,1298400.0
2006-12-08 13:00:00,16.61,16.66,16.6,16.62,317600.0,11.6945,11.7297,11.6874,11.7015,317600.0
2006-12-08 13:30:00,16.62,16.63,16.57,16.58,448400.0,11.7015,11.7085,11.6663,11.6733,448400.0
2006-12-08 14:00:00,16.57,16.61,16.55,16.57,636800.0,11.6663,11.6945,11.6522,11.6663,636800.0
2006-12-08 14:30:00,16.58,16.6,16.54,16.57,779600.0,11.6733,11.6874,11.6452,11.6663,779600.0
2006-12-08 15:00:00,16.57,16.58,16.54,16.54,696800.0,11.6663,11.6733,11.6452,11.6452,696800.0
2006-12-08 15:30:00,16.55,16.57,16.5,16.53,1761600.0,11.6522,11.6663,11.617,11.6381,1761600.0
2006-12-11 09:30:00,16.4,16.49,16.31,16.35,996400.0,11.5466,11.61,11.4832,11.5114,996400.0
2006-12-11 10:00:00,16.35,16.44,16.32,16.37,1267200.0,11.5114,11.5748,11.4903,11.5255,1267200.0
2006-12-11 10:30:00,16.37,16.4,16.34,16.37,771600.0,11.5255,11.5466,11.5044,11.5255,771600.0
2006-12-11 11:00:00,16.37,16.5,16.36,16.48,618000.0,11.5255,11.617,11.5184,11.6029,618000.0
2006-12-11 11:30:00,16.48,16.5,16.44,16.48,436800.0,11.6029,11.617,11.5748,11.6029,436800.0
2006-12-11 12:00:00,16.47,16.49,16.44,16.48,540800.0,11.5959,11.61,11.5748,11.6029,540800.0
2006-12-11 12:30:00,16.48,16.5,16.45,16.46,351200.0,11.6029,11.617,11.5818,11.5888,351200.0
2006-12-11 13:00:00,16.47,16.54,16.44,16.49,283600.0,11.5959,11.6452,11.5748,11.61,283600.0
2006-12-11 13:30:00,16.49,16.51,16.48,16.49,202800.0,11.61,11.624,11.6029,11.61,202800.0
2006-12-11 14:00:00,16.49,16.5,16.43,16.44,318800.0,11.61,11.617,11.5677,11.5748,318800.0
2006-12-11 14:30:00,16.44,16.45,16.42,16.43,286800.0,11.5748,11.5818,11.5607,11.5677,286800.0
2006-12-11 15:00:00,16.43,16.45,16.4,16.43,448000.0,11.5677,11.5818,11.5466,11.5677,448000.0
2006-12-11 15:30:00,16.43,16.45,16.38,16.44,800400.0,11.5677,11.5818,11.5325,11.5748,800400.0
2006-12-12 09:30:00,16.39,16.46,16.33,16.39,887600.0,11.5396,11.5888,11.4973,11.5396,887600.0
2006-12-12 10:00:00,16.39,16.42,16.34,16.37,506000.0,11.5396,11.5607,11.5044,11.5255,506000.0
2006-12-12 10:30:00,16.37,16.48,16.34,16.45,681600.0,11.5255,11.6029,11.5044,11.5818,681600.0
2006-12-12 11:00:00,16.45,16.48,16.42,16.45,384800.0,11.5818,11.6029,11.5607,11.5818,384800.0
2006-12-12 11:30:00,16.45,16.48,16.4,16.48,455600.0,11.5818,11.6029,11.5466,11.6029,455600.0
2006-12-12 12:00:00,16.48,16.48,16.3,16.35,1017600.0,11.6029,11.6029,11.4762,11.5114,1017600.0
2006-12-12 12:30:00,16.35,16.43,16.35,16.4,1174000.0,11.5114,11.5677,11.5114,11.5466,1174000.0
2006-12-12 13:00:00,16.41,16.5,16.4,16.5,626000.0,11.5536,11.617,11.5466,11.617,626000.0
2006-12-12 13:30:00,16.5,16.53,16.42,16.43,568800.0,11.617,11.6381,11.5607,11.5677,568800.0
2006-12-12 14:00:00,16.43,16.52,16.36,16.42,1526000.0,11.5677,11.6311,11.5184,11.5607,1526000.0
2006-12-12 14:30:00,16.43,16.45,16.35,16.4,1219200.0,11.5677,11.5818,11.5114,11.5466,1219200.0
2006-12-12 15:00:00,16.4,16.4,16.32,16.34,1098000.0,11.5466,11.5466,11.4903,11.5044,1098000.0
2006-12-12 15:30:00,16.34,16.36,16.31,16.32,1446000.0,11.5044,11.5184,11.4832,11.4903,1446000.0
2006-12-13 09:30:00,16.29,16.35,16.16,16.22,2000000.0,11.4692,11.5114,11.3776,11.4199,2000000.0
2006-12-13 10:00:00,16.23,16.23,16.16,16.19,1313200.0,11.4269,11.4269,11.3776,11.3987,1313200.0
2006-12-13 10:30:00,16.19,16.2,16.13,16.18,2084000.0,11.3987,11.4058,11.3565,11.3917,2084000.0
2006-12-13 11:00:00,16.18,16.18,16.13,16.18,1032400.0,11.3917,11.3917,11.3565,11.3917,1032400.0
2006-12-13 11:30:00,16.18,16.21,16.17,16.2,774400.0,11.3917,11.4128,11.3847,11.4058,774400.0
2006-12-13 12:00:00,16.2,16.2,16.07,16.07,1985200.0,11.4058,11.4058,11.3143,11.3143,1985200.0
2006-12-13 12:30:00,16.07,16.15,15.99,16.11,1966400.0,11.3143,11.3706,11.2579,11.3424,1966400.0
2006-12-13 13:00:00,16.11,16.12,16.04,16.09,922800.0,11.3424,11.3495,11.2931,11.3283,922800.0
2006-12-13 13:30:00,16.09,16.09,16.06,16.09,788800.0,11.3283,11.3283,11.3072,11.3283,788800.0
2006-12-13 14:00:00,16.08,16.13,16.02,16.03,836000.0,11.3213,11.3565,11.2791,11.2861,836000.0
2006-12-13 14:30:00,16.02,16.05,15.95,15.97,1149200.0,11.2791,11.3002,11.2298,11.2439,1149200.0
2006-12-13 15:00:00,15.98,16.0,15.94,15.99,1482000.0,11.2509,11.265,11.2227,11.2579,1482000.0
2006-12-13 15:30:00,15.99,16.05,15.97,15.99,2281200.0,11.2579,11.3002,11.2439,11.2579,2281200.0
2006-12-14 09:30:00,15.99,16.24,15.99,16.18,2138800.0,11.2579,11.434,11.2579,11.3917,2138800.0
2006-12-14 10:00:00,16.19,16.22,16.11,16.15,1287200.0,11.3987,11.4199,11.3424,11.3706,1287200.0
2006-12-14 10:30:00,16.15,16.18,16.07,16.14,1032800.0,11.3706,11.3917,11.3143,11.3635,1032800.0
2006-12-14 11:00:00,16.14,16.14,16.03,16.05,1230000.0,11.3635,11.3635,11.2861,11.3002,1230000.0
2006-12-14 11:30:00,16.04,16.06,15.91,15.93,1134000.0,11.2931,11.3072,11.2016,11.2157,1134000.0
2006-12-14 12:00:00,15.93,15.94,15.85,15.92,1392000.0,11.2157,11.2227,11.1594,11.2087,1392000.0
2006-12-14 12:30:00,15.92,15.96,15.88,15.93,752800.0,11.2087,11.2368,11.1805,11.2157,752800.0
2006-12-14 13:00:00,15.93,15.94,15.9,15.9,843200.0,11.2157,11.2227,11.1946,11.1946,843200.0
2006-12-14 13:30:00,15.9,15.93,15.88,15.91,664000.0,11.1946,11.2157,11.1805,11.2016,664000.0
2006-12-14 14:00:00,15.91,15.91,15.87,15.87,639200.0,11.2016,11.2016,11.1735,11.1735,639200.0
2006-12-14 14:30:00,15.88,15.92,15.86,15.86,1056000.0,11.1805,11.2087,11.1664,11.1664,1056000.0
2006-12-14 15:00:00,15.86,15.86,15.78,15.8,1669600.0,11.1664,11.1664,11.1101,11.1242,1669600.0
2006-12-14 15:30:00,15.8,15.86,15.8,15.83,2166800.0,11.1242,11.1664,11.1242,11.1453,2166800.0
2006-12-15 09:30:00,15.94,16.09,15.83,15.91,14088800.0,11.2227,11.3283,11.1453,11.2016,14088800.0
2006-12-15 10:00:00,15.91,15.96,15.88,15.94,1616400.0,11.2016,11.2368,11.1805,11.2227,1616400.0
2006-12-15 10:30:00,15.93,15.94,15.9,15.9,848000.0,11.2157,11.2227,11.1946,11.1946,848000.0
2006-12-15 11:00:00,15.9,15.92,15.83,15.88,1172400.0,11.1946,11.2087,11.1453,11.1805,1172400.0
2006-12-15 11:30:00,15.88,15.94,15.88,15.93,1079200.0,11.1805,11.2227,11.1805,11.2157,1079200.0
2006-12-15 12:00:00,15.93,15.93,15.78,15.81,739600.0,11.2157,11.2157,11.1101,11.1312,739600.0
2006-12-15 12:30:00,15.82,15.94,15.81,15.93,620800.0,11.1382,11.2227,11.1312,11.2157,620800.0
2006-12-15 13:00:00,15.94,16.01,15.7,15.99,1304400.0,11.2227,11.272,11.0538,11.2579,1304400.0
2006-12-15 13:30:00,15.99,16.0,15.95,16.0,765600.0,11.2579,11.265,11.2298,11.265,765600.0
2006-12-15 14:00:00,16.0,16.02,15.95,16.01,1043600.0,11.265,11.2791,11.2298,11.272,1043600.0
2006-12-15 14:30:00,16.02,16.09,16.0,16.08,907200.0,11.2791,11.3283,11.265,11.3213,907200.0
2006-12-15 15:00:00,16.08,16.16,16.07,16.16,1329600.0,11.3213,11.3776,11.3143,11.3776,1329600.0
2006-12-15 15:30:00,16.16,16.17,16.1,16.1,2393600.0,11.3776,11.3847,11.3354,11.3354,2393600.0
2006-12-18 09:30:00,16.12,16.16,15.98,16.14,1269200.0,11.3495,11.3776,11.2509,11.3635,1269200.0
2006-12-18 10:00:00,16.14,16.17,16.07,16.15,610000.0,11.3635,11.3847,11.3143,11.3706,610000.0
2006-12-18 10:30:00,16.15,16.22,16.13,16.2,980000.0,11.3706,11.4199,11.3565,11.4058,980000.0
2006-12-18 11:00:00,16.2,16.21,16.14,16.17,700800.0,11.4058,11.4128,11.3635,11.3847,700800.0
2006-12-18 11:30:00,16.17,16.18,16.09,16.13,484400.0,11.3847,11.3917,11.3283,11.3565,484400.0
2006-12-18 12:00:00,16.14,16.14,16.07,16.13,468400.0,11.3635,11.3635,11.3143,11.3565,468400.0
2006-12-18 12:30:00,16.13,16.15,16.12,16.13,340400.0,11.3565,11.3706,11.3495,11.3565,340400.0
2006-12-18 13:00:00,16.13,16.18,16.11,16.13,430400.0,11.3565,11.3917,11.3424,11.3565,430400.0
2006-12-18 13:30:00,16.13,16.17,16.11,16.13,317600.0,11.3565,11.3847,11.3424,11.3565,317600.0
2006-12-18 14:00:00,16.13,16.15,16.08,16.1,317200.0,11.3565,11.3706,11.3213,11.3354,317200.0
2006-12-18 14:30:00,16.1,16.1,15.93,15.97,1089600.0,11.3354,11.3354,11.2157,11.2439,1089600.0
2006-12-18 15:00:00,15.98,15.98,15.88,15.97,952800.0,11.2509,11.2509,11.1805,11.2439,952800.0
2006-12-18 15:30:00,15.97,15.99,15.91,15.94,1562400.0,11.2439,11.2579,11.2016,11.2227,1562400.0
2006-12-19 09:30:00,15.93,15.99,15.8,15.95,1791200.0,11.2157,11.2579,11.1242,11.2298,1791200.0
2006-12-19 10:00:00,15.95,15.99,15.88,15.9,1202400.0,11.2298,11.2579,11.1805,11.1946,1202400.0
2006-12-19 10:30:00,15.9,16.03,15.9,16.01,777600.0,11.1946,11.2861,11.1946,11.272,777600.0
2006-12-19 11:00:00,16.01,16.07,15.91,15.92,967200.0,11.272,11.3143,11.2016,11.2087,967200.0
2006-12-19 11:30:00,15.93,15.97,15.91,15.95,450800.0,11.2157,11.2439,11.2016,11.2298,450800.0
2006-12-19 12:00:00,15.95,16.0,15.85,15.91,807200.0,11.2298,11.265,11.1594,11.2016,807200.0
2006-12-19 12:30:00,15.91,16.02,15.91,15.99,544400.0,11.2016,11.2791,11.2016,11.2579,544400.0
2006-12-19 13:00:00,15.99,16.01,15.97,15.98,737200.0,11.2579,11.272,11.2439,11.2509,737200.0
2006-12-19 13:30:00,15.98,16.08,15.98,16.05,856800.0,11.2509,11.3213,11.2509,11.3002,856800.0
2006-12-19 14:00:00,16.05,16.13,16.05,16.09,1013600.0,11.3002,11.3565,11.3002,11.3283,1013600.0
2006-12-19 14:30:00,16.09,16.17,16.08,16.16,748000.0,11.3283,11.3847,11.3213,11.3776,748000.0
2006-12-19 15:00:00,16.16,16.23,16.15,16.15,897600.0,11.3776,11.4269,11.3706,11.3706,897600.0
2006-12-19 15:30:00,16.15,16.18,16.13,16.16,1675200.0,11.3706,11.3917,11.3565,11.3776,1675200.0
2006-12-20 09:30:00,16.34,16.46,16.27,16.45,4481600.0,11.5044,11.5888,11.4551,11.5818,4481600.0
2006-12-20 10:00:00,16.45,16.5,16.29,16.29,1396400.0,11.5818,11.617,11.4692,11.4692,1396400.0
2006-12-20 10:30:00,16.29,16.39,16.27,16.39,1138400.0,11.4692,11.5396,11.4551,11.5396,1138400.0
2006-12-20 11:00:00,16.39,16.41,16.35,16.36,1198800.0,11.5396,11.5536,11.5114,11.5184,1198800.0
2006-12-20 11:30:00,16.36,16.46,16.36,16.46,1081600.0,11.5184,11.5888,11.5184,11.5888,1081600.0
2006-12-20 12:00:00,16.46,16.47,16.43,16.44,928000.0,11.5888,11.5959,11.5677,11.5748,928000.0
2006-12-20 12:30:00,16.44,16.44,16.41,16.42,1160400.0,11.5748,11.5748,11.5536,11.5607,1160400.0
2006-12-20 13:00:00,16.42,16.44,16.4,16.41,1076400.0,11.5607,11.5748,11.5466,11.5536,1076400.0
2006-12-20 13:30:00,16.41,16.42,16.36,16.37,663600.0,11.5536,11.5607,11.5184,11.5255,663600.0
2006-12-20 14:00:00,16.37,16.37,16.33,16.35,818000.0,11.5255,11.5255,11.4973,11.5114,818000.0
2006-12-20 14:30:00,16.35,16.36,16.28,16.36,768800.0,11.5114,11.5184,11.4621,11.5184,768800.0
2006-12-20 15:00:00,16.36,16.36,16.31,16.32,926400.0,11.5184,11.5184,11.4832,11.4903,926400.0
2006-12-20 15:30:00,16.32,16.32,16.18,16.19,2566800.0,11.4903,11.4903,11.3917,11.3987,2566800.0
2006-12-21 09:30:00,16.24,16.4,16.24,16.34,1259600.0,11.434,11.5466,11.434,11.5044,1259600.0
2006-12-21 10:00:00,16.34,16.45,16.31,16.32,1430800.0,11.5044,11.5818,11.4832,11.4903,1430800.0
2006-12-21 10:30:00,16.32,16.38,16.3,16.36,2151200.0,11.4903,11.5325,11.4762,11.5184,2151200.0
2006-12-21 11:00:00,16.36,16.46,16.34,16.43,999600.0,11.5184,11.5888,11.5044,11.5677,999600.0
2006-12-21 11:30:00,16.43,16.46,16.4,16.43,598800.0,11.5677,11.5888,11.5466,11.5677,598800.0
2006-12-21 12:00:00,16.43,16.45,16.3,16.33,976400.0,11.5677,11.5818,11.4762,11.4973,976400.0
2006-12-21 12:30:00,16.33,16.38,16.18,16.32,1174400.0,11.4973,11.5325,11.3917,11.4903,1174400.0
2006-12-21 13:00:00,16.32,16.37,16.27,16.37,584400.0,11.4903,11.5255,11.4551,11.5255,584400.0
2006-12-21 13:30:00,16.37,16.38,16.3,16.3,599200.0,11.5255,11.5325,11.4762,11.4762,599200.0
2006-12-21 14:00:00,16.3,16.33,16.25,16.31,528800.0,11.4762,11.4973,11.441,11.4832,528800.0
2006-12-21 14:30:00,16.3,16.32,16.22,16.26,478400.0,11.4762,11.4903,11.4199,11.448,478400.0
2006-12-21 15:00:00,16.26,16.33,16.26,16.31,604800.0,11.448,11.4973,11.448,11.4832,604800.0
2006-12-21 15:30:00,16.3,16.38,16.3,16.35,1522800.0,11.4762,11.5325,11.4762,11.5114,1522800.0
2006-12-22 09:30:00,16.28,16.41,16.19,16.22,1262400.0,11.4621,11.5536,11.3987,11.4199,1262400.0
2006-12-22 10:00:00,16.23,16.25,16.17,16.22,614000.0,11.4269,11.441,11.3847,11.4199,614000.0
2006-12-22 10:30:00,16.21,16.23,16.09,16.09,823600.0,11.4128,11.4269,11.3283,11.3283,823600.0
2006-12-22 11:00:00,16.09,16.13,15.98,16.04,819600.0,11.3283,11.3565,11.2509,11.2931,819600.0
2006-12-22 11:30:00,16.04,16.12,16.04,16.07,526800.0,11.2931,11.3495,11.2931,11.3143,526800.0
2006-12-22 12:00:00,16.07,16.12,16.04,16.09,474400.0,11.3143,11.3495,11.2931,11.3283,474400.0
2006-12-22 12:30:00,16.09,16.12,16.03,16.04,476400.0,11.3283,11.3495,11.2861,11.2931,476400.0
2006-12-22 13:00:00,16.04,16.04,16.0,16.0,457200.0,11.2931,11.2931,11.265,11.265,457200.0
2006-12-22 13:30:00,16.0,16.09,15.98,16.06,952400.0,11.265,11.3283,11.2509,11.3072,952400.0
2006-12-22 14:00:00,16.06,16.13,16.03,16.09,733600.0,11.3072,11.3565,11.2861,11.3283,733600.0
2006-12-22 14:30:00,16.09,16.18,16.08,16.18,868400.0,11.3283,11.3917,11.3213,11.3917,868400.0
2006-12-22 15:00:00,16.18,16.19,16.09,16.12,812400.0,11.3917,11.3987,11.3283,11.3495,812400.0
2006-12-22 15:30:00,16.12,16.17,16.11,16.13,1316400.0,11.3495,11.3847,11.3424,11.3565,1316400.0
2006-12-26 09:30:00,16.14,16.27,16.03,16.22,646800.0,11.3635,11.4551,11.2861,11.4199,646800.0
2006-12-26 10:00:00,16.22,16.23,16.14,16.18,320800.0,11.4199,11.4269,11.3635,11.3917,320800.0
2006-12-26 10:30:00,16.18,16.19,16.12,16.14,260400.0,11.3917,11.3987,11.3495,11.3635,260400.0
2006-12-26 11:00:00,16.13,16.25,16.12,16.24,384000.0,11.3565,11.441,11.3495,11.434,384000.0
2006-12-26 11:30:00,16.24,16.26,16.22,16.25,281200.0,11.434,11.448,11.4199,11.441,281200.0
2006-12-26 12:00:00,16.25,16.25,16.18,16.18,231600.0,11.441,11.441,11.3917,11.3917,231600.0
2006-12-26 12:30:00,16.18,16.25,16.16,16.25,442400.0,11.3917,11.441,11.3776,11.441,442400.0
2006-12-26 13:00:00,16.25,16.25,16.19,16.21,258400.0,11.441,11.441,11.3987,11.4128,258400.0
2006-12-26 13:30:00,16.21,16.25,16.2,16.23,186800.0,11.4128,11.441,11.4058,11.4269,186800.0
2006-12-26 14:00:00,16.23,16.24,16.21,16.24,263600.0,11.4269,11.434,11.4128,11.434,263600.0
2006-12-26 14:30:00,16.24,16.24,16.19,16.2,210400.0,11.434,11.434,11.3987,11.4058,210400.0
2006-12-26 15:00:00,16.2,16.23,16.19,16.22,340400.0,11.4058,11.4269,11.3987,11.4199,340400.0
2006-12-26 15:30:00,16.22,16.3,16.21,16.28,1060800.0,11.4199,11.4762,11.4128,11.4621,1060800.0
2006-12-27 09:30:00,16.42,16.5,16.38,16.42,1394400.0,11.5607,11.617,11.5325,11.5607,1394400.0
2006-12-27 10:00:00,16.42,16.45,16.34,16.4,833600.0,11.5607,11.5818,11.5044,11.5466,833600.0
2006-12-27 10:30:00,16.4,16.42,16.35,16.41,631200.0,11.5466,11.5607,11.5114,11.5536,631200.0
2006-12-27 11:00:00,16.41,16.5,16.41,16.48,896400.0,11.5536,11.617,11.5536,11.6029,896400.0
2006-12-27 11:30:00,16.47,16.49,16.41,16.43,536400.0,11.5959,11.61,11.5536,11.5677,536400.0
2006-12-27 12:00:00,16.43,16.45,16.43,16.45,405600.0,11.5677,11.5818,11.5677,11.5818,405600.0
2006-12-27 12:30:00,16.45,16.46,16.43,16.45,412000.0,11.5818,11.5888,11.5677,11.5818,412000.0
2006-12-27 13:00:00,16.45,16.46,16.44,16.45,386400.0,11.5818,11.5888,11.5748,11.5818,386400.0
2006-12-27 13:30:00,16.45,16.48,16.45,16.48,339200.0,11.5818,11.6029,11.5818,11.6029,339200.0
2006-12-27 14:00:00,16.48,16.53,16.48,16.52,603200.0,11.6029,11.6381,11.6029,11.6311,603200.0
2006-12-27 14:30:00,16.53,16.55,16.52,16.52,523200.0,11.6381,11.6522,11.6311,11.6311,523200.0
2006-12-27 15:00:00,16.52,16.56,16.51,16.53,719200.0,11.6311,11.6593,11.624,11.6381,719200.0
2006-12-27 15:30:00,16.53,16.54,16.5,16.5,1547200.0,11.6381,11.6452,11.617,11.617,1547200.0
2006-12-28 09:30:00,16.46,16.52,16.26,16.33,904800.0,11.5888,11.6311,11.448,11.4973,904800.0
2006-12-28 10:00:00,16.34,16.39,16.25,16.28,694400.0,11.5044,11.5396,11.441,11.4621,694400.0
2006-12-28 10:30:00,16.28,16.32,16.25,16.27,412000.0,11.4621,11.4903,11.441,11.4551,412000.0
2006-12-28 11:00:00,16.26,16.28,16.2,16.24,724000.0,11.448,11.4621,11.4058,11.434,724000.0
2006-12-28 11:30:00,16.24,16.25,16.18,16.2,553600.0,11.434,11.441,11.3917,11.4058,553600.0
2006-12-28 12:00:00,16.2,16.23,16.2,16.21,516000.0,11.4058,11.4269,11.4058,11.4128,516000.0
2006-12-28 12:30:00,16.22,16.25,16.21,16.22,382400.0,11.4199,11.441,11.4128,11.4199,382400.0
2006-12-28 13:00:00,16.22,16.24,16.2,16.22,448800.0,11.4199,11.434,11.4058,11.4199,448800.0
2006-12-28 13:30:00,16.23,16.25,16.22,16.24,244400.0,11.4269,11.441,11.4199,11.434,244400.0
2006-12-28 14:00:00,16.24,16.38,16.24,16.34,717200.0,11.434,11.5325,11.434,11.5044,717200.0
2006-12-28 14:30:00,16.34,16.39,16.33,16.39,696400.0,11.5044,11.5396,11.4973,11.5396,696400.0
2006-12-28 15:00:00,16.39,16.43,16.37,16.38,606400.0,11.5396,11.5677,11.5255,11.5325,606400.0
2006-12-28 15:30:00,16.38,16.38,16.32,16.33,990000.0,11.5325,11.5325,11.4903,11.4973,990000.0
2006-12-29 09:30:00,16.31,16.43,16.25,16.4,895200.0,11.4832,11.5677,11.441,11.5466,895200.0
2006-12-29 10:00:00,16.41,16.46,16.39,16.39,573600.0,11.5536,11.5888,11.5396,11.5396,573600.0
2006-12-29 10:30:00,16.4,16.43,16.3,16.32,314000.0,11.5466,11.5677,11.4762,11.4903,314000.0
2006-12-29 11:00:00,16.32,16.33,16.24,16.25,553200.0,11.4903,11.4973,11.434,11.441,553200.0
2006-12-29 11:30:00,16.24,16.3,16.24,16.28,454800.0,11.434,11.4762,11.434,11.4621,454800.0
2006-12-29 12:00:00,16.28,16.29,16.26,16.27,288800.0,11.4621,11.4692,11.448,11.4551,288800.0
2006-12-29 12:30:00,16.28,16.29,16.24,16.28,506800.0,11.4621,11.4692,11.434,11.4621,506800.0
2006-12-29 13:00:00,16.28,16.3,16.26,16.27,195600.0,11.4621,11.4762,11.448,11.4551,195600.0
2006-12-29 13:30:00,16.27,16.34,16.25,16.32,372000.0,11.4551,11.5044,11.441,11.4903,372000.0
2006-12-29 14:00:00,16.33,16.36,16.31,16.31,409200.0,11.4973,11.5184,11.4832,11.4832,409200.0
2006-12-29 14:30:00,16.31,16.32,16.27,16.29,361600.0,11.4832,11.4903,11.4551,11.4692,361600.0
2006-12-29 15:00:00,16.29,16.3,16.19,16.23,617200.0,11.4692,11.4762,11.3987,11.4269,617200.0
2006-12-29 15:30:00,16.23,16.29,16.21,16.23,1102000.0,11.4269,11.4692,11.4128,11.4269,1102000.0
2007-01-03 09:30:00,16.3,16.54,16.27,16.28,2732000.0,11.4762,11.6452,11.4551,11.4621,2732000.0
2007-01-03 10:00:00,16.27,16.3,16.24,16.3,2079200.0,11.4551,11.4762,11.434,11.4762,2079200.0
2007-01-03 10:30:00,16.3,16.39,16.26,16.27,2170400.0,11.4762,11.5396,11.448,11.4551,2170400.0
2007-01-03 11:00:00,16.26,16.3,16.18,16.18,1698000.0,11.448,11.4762,11.3917,11.3917,1698000.0
2007-01-03 11:30:00,16.18,16.2,16.14,16.16,921200.0,11.3917,11.4058,11.3635,11.3776,921200.0
2007-01-03 12:00:00,16.16,16.17,16.06,16.07,1800000.0,11.3776,11.3847,11.3072,11.3143,1800000.0
2007-01-03 12:30:00,16.07,16.08,16.02,16.02,930800.0,11.3143,11.3213,11.2791,11.2791,930800.0
2007-01-03 13:00:00,16.02,16.05,15.96,15.98,1584400.0,11.2791,11.3002,11.2368,11.2509,1584400.0
2007-01-03 13:30:00,15.97,15.97,15.87,15.88,1360800.0,11.2439,11.2439,11.1735,11.1805,1360800.0
2007-01-03 14:00:00,15.88,15.91,15.5,15.72,4238800.0,11.1805,11.2016,10.9129,11.0678,4238800.0
2007-01-03 14:30:00,15.72,15.74,15.48,15.53,3322400.0,11.0678,11.0819,10.8989,10.9341,3322400.0
2007-01-03 15:00:00,15.53,15.65,15.5,15.64,2896400.0,10.9341,11.0186,10.9129,11.0115,2896400.0
2007-01-03 15:30:00,15.64,15.81,15.62,15.8,4355200.0,11.0115,11.1312,10.9974,11.1242,4355200.0
2007-01-04 09:30:00,15.78,15.84,15.62,15.73,2014400.0,11.1101,11.1523,10.9974,11.0749,2014400.0
2007-01-04 10:00:00,15.72,15.86,15.63,15.85,2048800.0,11.0678,11.1664,11.0045,11.1594,2048800.0
2007-01-04 10:30:00,15.85,16.06,15.84,15.99,1894400.0,11.1594,11.3072,11.1523,11.2579,1894400.0
2007-01-04 11:00:00,15.99,16.06,15.88,15.99,1398000.0,11.2579,11.3072,11.1805,11.2579,1398000.0
2007-01-04 11:30:00,15.99,16.11,15.98,16.08,1520400.0,11.2579,11.3424,11.2509,11.3213,1520400.0
2007-01-04 12:00:00,16.08,16.11,16.04,16.09,741600.0,11.3213,11.3424,11.2931,11.3283,741600.0
2007-01-04 12:30:00,16.09,16.13,16.06,16.07,537200.0,11.3283,11.3565,11.3072,11.3143,537200.0
2007-01-04 13:00:00,16.07,16.07,15.93,16.0,866000.0,11.3143,11.3143,11.2157,11.265,866000.0
2007-01-04 13:30:00,16.0,16.05,15.96,16.0,747600.0,11.265,11.3002,11.2368,11.265,747600.0
2007-01-04 14:00:00,16.0,16.04,15.96,16.04,681600.0,11.265,11.2931,11.2368,11.2931,681600.0
2007-01-04 14:30:00,16.03,16.11,16.0,16.1,1064400.0,11.2861,11.3424,11.265,11.3354,1064400.0
2007-01-04 15:00:00,16.1,16.12,16.05,16.09,839600.0,11.3354,11.3495,11.3002,11.3283,839600.0
2007-01-04 15:30:00,16.09,16.16,16.03,16.04,1977600.0,11.3283,11.3776,11.2861,11.2931,1977600.0
2007-01-05 09:30:00,16.11,16.21,16.01,16.03,1464000.0,11.3424,11.4128,11.272,11.2861,1464000.0
2007-01-05 10:00:00,16.03,16.17,16.03,16.12,1310800.0,11.2861,11.3847,11.2861,11.3495,1310800.0
2007-01-05 10:30:00,16.12,16.12,16.03,16.06,842000.0,11.3495,11.3495,11.2861,11.3072,842000.0
2007-01-05 11:00:00,16.06,16.09,16.0,16.02,1296800.0,11.3072,11.3283,11.265,11.2791,1296800.0
2007-01-05 11:30:00,16.02,16.09,16.02,16.06,658800.0,11.2791,11.3283,11.2791,11.3072,658800.0
2007-01-05 12:00:00,16.06,16.07,16.02,16.07,505600.0,11.3072,11.3143,11.2791,11.3143,505600.0
2007-01-05 12:30:00,16.07,16.13,16.07,16.09,1195600.0,11.3143,11.3565,11.3143,11.3283,1195600.0
2007-01-05 13:00:00,16.09,16.12,16.07,16.08,1231200.0,11.3283,11.3495,11.3143,11.3213,1231200.0
2007-01-05 13:30:00,16.08,16.09,15.96,16.0,575200.0,11.3213,11.3283,11.2368,11.265,575200.0
2007-01-05 14:00:00,15.99,16.02,15.97,16.01,1213600.0,11.2579,11.2791,11.2439,11.272,1213600.0
2007-01-05 14:30:00,16.01,16.05,16.0,16.0,445600.0,11.272,11.3002,11.265,11.265,445600.0
2007-01-05 15:00:00,16.0,16.04,15.98,16.03,682400.0,11.265,11.2931,11.2509,11.2861,682400.0
2007-01-05 15:30:00,16.03,16.08,15.97,16.06,1400800.0,11.2861,11.3213,11.2439,11.3072,1400800.0
2007-01-08 09:30:00,15.96,16.06,15.88,15.99,1250000.0,11.2368,11.3072,11.1805,11.2579,1250000.0
2007-01-08 10:00:00,16.0,16.01,15.94,15.98,954400.0,11.265,11.272,11.2227,11.2509,954400.0
2007-01-08 10:30:00,15.98,16.06,15.98,15.98,1239200.0,11.2509,11.3072,11.2509,11.2509,1239200.0
2007-01-08 11:00:00,15.98,16.06,15.98,16.02,1010000.0,11.2509,11.3072,11.2509,11.2791,1010000.0
2007-01-08 11:30:00,16.03,16.05,15.99,16.02,538800.0,11.2861,11.3002,11.2579,11.2791,538800.0
2007-01-08 12:00:00,16.02,16.03,15.96,15.97,609200.0,11.2791,11.2861,11.2368,11.2439,609200.0
2007-01-08 12:30:00,15.97,16.0,15.96,15.97,823600.0,11.2439,11.265,11.2368,11.2439,823600.0
2007-01-08 13:00:00,15.97,15.99,15.93,15.95,545600.0,11.2439,11.2579,11.2157,11.2298,545600.0
2007-01-08 13:30:00,15.96,16.04,15.95,16.02,650800.0,11.2368,11.2931,11.2298,11.2791,650800.0
2007-01-08 14:00:00,16.02,16.05,15.97,16.03,499200.0,11.2791,11.3002,11.2439,11.2861,499200.0
2007-01-08 14:30:00,16.04,16.04,15.95,15.95,488000.0,11.2931,11.2931,11.2298,11.2298,488000.0
2007-01-08 15:00:00,15.95,16.04,15.95,16.01,629200.0,11.2298,11.2931,11.2298,11.272,629200.0
2007-01-08 15:30:00,16.01,16.09,16.01,16.05,1379600.0,11.272,11.3283,11.272,11.3002,1379600.0
2007-01-09 09:30:00,16.26,16.35,16.21,16.35,3834000.0,11.448,11.5114,11.4128,11.5114,3834000.0
2007-01-09 10:00:00,16.35,16.38,16.31,16.36,1706000.0,11.5114,11.5325,11.4832,11.5184,1706000.0
2007-01-09 10:30:00,16.36,16.38,16.28,16.31,1661600.0,11.5184,11.5325,11.4621,11.4832,1661600.0
2007-01-09 11:00:00,16.32,16.33,16.25,16.27,1217600.0,11.4903,11.4973,11.441,11.4551,1217600.0
2007-01-09 11:30:00,16.27,16.3,16.23,16.25,1327600.0,11.4551,11.4762,11.4269,11.441,1327600.0
2007-01-09 12:00:00,16.25,16.25,16.16,16.19,1502000.0,11.441,11.441,11.3776,11.3987,1502000.0
2007-01-09 12:30:00,16.19,16.23,16.13,16.15,2238800.0,11.3987,11.4269,11.3565,11.3706,2238800.0
2007-01-09 13:00:00,16.14,16.2,16.14,16.19,1172800.0,11.3635,11.4058,11.3635,11.3987,1172800.0
2007-01-09 13:30:00,16.19,16.28,16.17,16.24,1162000.0,11.3987,11.4621,11.3847,11.434,1162000.0
2007-01-09 14:00:00,16.25,16.28,16.2,16.22,746400.0,11.441,11.4621,11.4058,11.4199,746400.0
2007-01-09 14:30:00,16.21,16.28,16.2,16.25,660000.0,11.4128,11.4621,11.4058,11.441,660000.0
2007-01-09 15:00:00,16.25,16.28,16.22,16.27,588000.0,11.441,11.4621,11.4199,11.4551,588000.0
2007-01-09 15:30:00,16.27,16.31,16.23,16.25,1736800.0,11.4551,11.4832,11.4269,11.441,1736800.0
2007-01-10 09:30:00,16.2,16.2,16.06,16.19,1634800.0,11.4058,11.4058,11.3072,11.3987,1634800.0
2007-01-10 10:00:00,16.18,16.24,16.13,16.18,717600.0,11.3917,11.434,11.3565,11.3917,717600.0
2007-01-10 10:30:00,16.17,16.24,16.14,16.2,562400.0,11.3847,11.434,11.3635,11.4058,562400.0
2007-01-10 11:00:00,16.19,16.2,16.03,16.05,913600.0,11.3987,11.4058,11.2861,11.3002,913600.0
2007-01-10 11:30:00,16.05,16.1,16.01,16.07,750000.0,11.3002,11.3354,11.272,11.3143,750000.0
2007-01-10 12:00:00,16.07,16.08,16.03,16.03,538800.0,11.3143,11.3213,11.2861,11.2861,538800.0
2007-01-10 12:30:00,16.03,16.1,16.01,16.1,1796800.0,11.2861,11.3354,11.272,11.3354,1796800.0
2007-01-10 13:00:00,16.1,16.12,16.06,16.11,354400.0,11.3354,11.3495,11.3072,11.3424,354400.0
2007-01-10 13:30:00,16.11,16.21,16.1,16.18,551200.0,11.3424,11.4128,11.3354,11.3917,551200.0
2007-01-10 14:00:00,16.18,16.21,16.12,16.13,656800.0,11.3917,11.4128,11.3495,11.3565,656800.0
2007-01-10 14:30:00,16.14,16.17,16.12,16.14,658000.0,11.3635,11.3847,11.3495,11.3635,658000.0
2007-01-10 15:00:00,16.13,16.16,16.12,16.15,1185200.0,11.3565,11.3776,11.3495,11.3706,1185200.0
2007-01-10 15:30:00,16.15,16.21,16.14,16.18,1532800.0,11.3706,11.4128,11.3635,11.3917,1532800.0
2007-01-11 09:30:00,16.25,16.25,16.18,16.23,1289200.0,11.441,11.441,11.3917,11.4269,1289200.0
2007-01-11 10:00:00,16.23,16.28,16.18,16.18,1320400.0,11.4269,11.4621,11.3917,11.3917,1320400.0
2007-01-11 10:30:00,16.19,16.26,16.18,16.25,1307200.0,11.3987,11.448,11.3917,11.441,1307200.0
2007-01-11 11:00:00,16.26,16.47,16.26,16.43,2158000.0,11.448,11.5959,11.448,11.5677,2158000.0
2007-01-11 11:30:00,16.43,16.46,16.37,16.43,1221600.0,11.5677,11.5888,11.5255,11.5677,1221600.0
2007-01-11 12:00:00,16.43,16.5,16.41,16.42,1050400.0,11.5677,11.617,11.5536,11.5607,1050400.0
2007-01-11 12:30:00,16.42,16.49,16.39,16.49,1293200.0,11.5607,11.61,11.5396,11.61,1293200.0
2007-01-11 13:00:00,16.49,16.49,16.41,16.45,893600.0,11.61,11.61,11.5536,11.5818,893600.0
2007-01-11 13:30:00,16.45,16.47,16.43,16.44,732000.0,11.5818,11.5959,11.5677,11.5748,732000.0
2007-01-11 14:00:00,16.44,16.46,16.38,16.45,967600.0,11.5748,11.5888,11.5325,11.5818,967600.0
2007-01-11 14:30:00,16.45,16.49,16.43,16.45,825200.0,11.5818,11.61,11.5677,11.5818,825200.0
2007-01-11 15:00:00,16.46,16.53,16.43,16.47,1751600.0,11.5888,11.6381,11.5677,11.5959,1751600.0
2007-01-11 15:30:00,16.47,16.56,16.46,16.56,2215200.0,11.5959,11.6593,11.5888,11.6593,2215200.0
2007-01-12 09:30:00,16.45,16.62,16.45,16.61,1773600.0,11.5818,11.7015,11.5818,11.6945,1773600.0
2007-01-12 10:00:00,16.6,16.62,16.51,16.51,1026000.0,11.6874,11.7015,11.624,11.624,1026000.0
2007-01-12 10:30:00,16.51,16.54,16.46,16.54,908400.0,11.624,11.6452,11.5888,11.6452,908400.0
2007-01-12 11:00:00,16.54,16.58,16.51,16.56,1051200.0,11.6452,11.6733,11.624,11.6593,1051200.0
2007-01-12 11:30:00,16.56,16.59,16.53,16.56,1487200.0,11.6593,11.6804,11.6381,11.6593,1487200.0
2007-01-12 12:00:00,16.55,16.55,16.47,16.5,834800.0,11.6522,11.6522,11.5959,11.617,834800.0
2007-01-12 12:30:00,16.5,16.55,16.49,16.53,1412000.0,11.617,11.6522,11.61,11.6381,1412000.0
2007-01-12 13:00:00,16.53,16.53,16.48,16.49,542800.0,11.6381,11.6381,11.6029,11.61,542800.0
2007-01-12 13:30:00,16.49,16.55,16.48,16.53,1158400.0,11.61,11.6522,11.6029,11.6381,1158400.0
2007-01-12 14:00:00,16.53,16.53,16.46,16.48,422800.0,11.6381,11.6381,11.5888,11.6029,422800.0
2007-01-12 14:30:00,16.47,16.49,16.45,16.46,740800.0,11.5959,11.61,11.5818,11.5888,740800.0
2007-01-12 15:00:00,16.45,16.52,16.45,16.5,710800.0,11.5818,11.6311,11.5818,11.617,710800.0
2007-01-12 15:30:00,16.5,16.54,16.49,16.54,1786000.0,11.617,11.6452,11.61,11.6452,1786000.0
2007-01-16 09:30:00,16.59,16.62,16.5,16.6,1493600.0,11.6804,11.7015,11.617,11.6874,1493600.0
2007-01-16 10:00:00,16.6,16.6,16.52,16.54,549200.0,11.6874,11.6874,11.6311,11.6452,549200.0
2007-01-16 10:30:00,16.54,16.57,16.49,16.5,460400.0,11.6452,11.6663,11.61,11.617,460400.0
2007-01-16 11:00:00,16.5,16.54,16.49,16.5,516400.0,11.617,11.6452,11.61,11.617,516400.0
2007-01-16 11:30:00,16.5,16.54,16.5,16.5,427200.0,11.617,11.6452,11.617,11.617,427200.0
2007-01-16 12:00:00,16.5,16.54,16.49,16.54,319600.0,11.617,11.6452,11.61,11.6452,319600.0
2007-01-16 12:30:00,16.54,16.55,16.48,16.52,949600.0,11.6452,11.6522,11.6029,11.6311,949600.0
2007-01-16 13:00:00,16.51,16.52,16.46,16.5,382400.0,11.624,11.6311,11.5888,11.617,382400.0
2007-01-16 13:30:00,16.5,16.58,16.5,16.56,565200.0,11.617,11.6733,11.617,11.6593,565200.0
2007-01-16 14:00:00,16.56,16.6,16.55,16.56,630800.0,11.6593,11.6874,11.6522,11.6593,630800.0
2007-01-16 14:30:00,16.56,16.6,16.52,16.54,504400.0,11.6593,11.6874,11.6311,11.6452,504400.0
2007-01-16 15:00:00,16.53,16.55,16.5,16.53,615600.0,11.6381,11.6522,11.617,11.6381,615600.0
2007-01-16 15:30:00,16.52,16.59,16.51,16.59,1131600.0,11.6311,11.6804,11.624,11.6804,1131600.0
2007-01-17 09:30:00,16.56,16.61,16.44,16.6,1712000.0,11.6593,11.6945,11.5748,11.6874,1712000.0
2007-01-17 10:00:00,16.6,16.6,16.5,16.55,1008800.0,11.6874,11.6874,11.617,11.6522,1008800.0
2007-01-17 10:30:00,16.55,16.58,16.52,16.57,782000.0,11.6522,11.6733,11.6311,11.6663,782000.0
2007-01-17 11:00:00,16.57,16.58,16.46,16.47,1006400.0,11.6663,11.6733,11.5888,11.5959,1006400.0
2007-01-17 11:30:00,16.47,16.51,16.41,16.48,843600.0,11.5959,11.624,11.5536,11.6029,843600.0
2007-01-17 12:00:00,16.47,16.53,16.47,16.52,1177600.0,11.5959,11.6381,11.5959,11.6311,1177600.0
2007-01-17 12:30:00,16.51,16.56,16.5,16.55,852000.0,11.624,11.6593,11.617,11.6522,852000.0
2007-01-17 13:00:00,16.56,16.57,16.54,16.55,1145200.0,11.6593,11.6663,11.6452,11.6522,1145200.0
2007-01-17 13:30:00,16.55,16.6,16.55,16.6,1072400.0,11.6522,11.6874,11.6522,11.6874,1072400.0
2007-01-17 14:00:00,16.59,16.65,16.56,16.59,1692800.0,11.6804,11.7226,11.6593,11.6804,1692800.0
2007-01-17 14:30:00,16.59,16.65,16.58,16.61,1546000.0,11.6804,11.7226,11.6733,11.6945,1546000.0
2007-01-17 15:00:00,16.61,16.65,16.59,16.62,1422800.0,11.6945,11.7226,11.6804,11.7015,1422800.0
2007-01-17 15:30:00,16.62,16.63,16.56,16.6,1781600.0,11.7015,11.7085,11.6593,11.6874,1781600.0
2007-01-18 09:30:00,16.68,16.75,16.61,16.64,1364400.0,11.7437,11.793,11.6945,11.7156,1364400.0
2007-01-18 10:00:00,16.63,16.64,16.39,16.51,1335200.0,11.7085,11.7156,11.5396,11.624,1335200.0
2007-01-18 10:30:00,16.51,16.53,16.41,16.43,849600.0,11.624,11.6381,11.5536,11.5677,849600.0
2007-01-18 11:00:00,16.43,16.47,16.36,16.38,969200.0,11.5677,11.5959,11.5184,11.5325,969200.0
2007-01-18 11:30:00,16.38,16.42,16.36,16.4,689600.0,11.5325,11.5607,11.5184,11.5466,689600.0
2007-01-18 12:00:00,16.39,16.46,16.36,16.37,770000.0,11.5396,11.5888,11.5184,11.5255,770000.0
2007-01-18 12:30:00,16.37,16.41,16.32,16.37,647600.0,11.5255,11.5536,11.4903,11.5255,647600.0
2007-01-18 13:00:00,16.37,16.41,16.36,16.41,564800.0,11.5255,11.5536,11.5184,11.5536,564800.0
2007-01-18 13:30:00,16.41,16.46,16.41,16.45,796400.0,11.5536,11.5888,11.5536,11.5818,796400.0
2007-01-18 14:00:00,16.45,16.5,16.45,16.49,1398400.0,11.5818,11.617,11.5818,11.61,1398400.0
2007-01-18 14:30:00,16.49,16.53,16.43,16.44,1222800.0,11.61,11.6381,11.5677,11.5748,1222800.0
2007-01-18 15:00:00,16.44,16.55,16.4,16.55,1101200.0,11.5748,11.6522,11.5466,11.6522,1101200.0
2007-01-18 15:30:00,16.55,16.58,16.53,16.54,2027200.0,11.6522,11.6733,11.6381,11.6452,2027200.0
2007-01-19 09:30:00,16.47,16.68,16.35,16.42,4472400.0,11.5959,11.7437,11.5114,11.5607,4472400.0
2007-01-19 10:00:00,16.42,16.45,16.35,16.43,1062400.0,11.5607,11.5818,11.5114,11.5677,1062400.0
2007-01-19 10:30:00,16.43,16.53,16.37,16.5,980000.0,11.5677,11.6381,11.5255,11.617,980000.0
2007-01-19 11:00:00,16.5,16.57,16.43,16.44,581200.0,11.617,11.6663,11.5677,11.5748,581200.0
2007-01-19 11:30:00,16.43,16.49,16.36,16.39,788800.0,11.5677,11.61,11.5184,11.5396,788800.0
2007-01-19 12:00:00,16.39,16.41,16.36,16.37,690800.0,11.5396,11.5536,11.5184,11.5255,690800.0
2007-01-19 12:30:00,16.37,16.39,16.35,16.36,685600.0,11.5255,11.5396,11.5114,11.5184,685600.0
2007-01-19 13:00:00,16.36,16.41,16.36,16.38,567600.0,11.5184,11.5536,11.5184,11.5325,567600.0
2007-01-19 13:30:00,16.38,16.39,16.36,16.37,500400.0,11.5325,11.5396,11.5184,11.5255,500400.0
2007-01-19 14:00:00,16.37,16.44,16.36,16.4,447200.0,11.5255,11.5748,11.5184,11.5466,447200.0
2007-01-19 14:30:00,16.4,16.43,16.39,16.42,628800.0,11.5466,11.5677,11.5396,11.5607,628800.0
2007-01-19 15:00:00,16.41,16.42,16.35,16.38,476800.0,11.5536,11.5607,11.5114,11.5325,476800.0
2007-01-19 15:30:00,16.38,16.42,16.36,16.4,1467200.0,11.5325,11.5607,11.5184,11.5466,1467200.0
2007-01-22 09:30:00,16.42,16.42,16.32,16.36,1162800.0,11.5607,11.5607,11.4903,11.5184,1162800.0
2007-01-22 10:00:00,16.36,16.36,16.14,16.15,1794800.0,11.5184,11.5184,11.3635,11.3706,1794800.0
2007-01-22 10:30:00,16.15,16.21,16.1,16.17,1145600.0,11.3706,11.4128,11.3354,11.3847,1145600.0
2007-01-22 11:00:00,16.17,16.17,16.06,16.09,1638800.0,11.3847,11.3847,11.3072,11.3283,1638800.0
2007-01-22 11:30:00,16.09,16.17,16.08,16.13,1202800.0,11.3283,11.3847,11.3213,11.3565,1202800.0
2007-01-22 12:00:00,16.13,16.13,16.06,16.08,909600.0,11.3565,11.3565,11.3072,11.3213,909600.0
2007-01-22 12:30:00,16.08,16.12,16.05,16.07,915600.0,11.3213,11.3495,11.3002,11.3143,915600.0
2007-01-22 13:00:00,16.07,16.1,16.05,16.07,559200.0,11.3143,11.3354,11.3002,11.3143,559200.0
2007-01-22 13:30:00,16.07,16.08,16.03,16.07,699600.0,11.3143,11.3213,11.2861,11.3143,699600.0
2007-01-22 14:00:00,16.06,16.09,16.04,16.08,640400.0,11.3072,11.3283,11.2931,11.3213,640400.0
2007-01-22 14:30:00,16.08,16.11,16.06,16.09,769200.0,11.3213,11.3424,11.3072,11.3283,769200.0
2007-01-22 15:00:00,16.09,16.1,16.05,16.09,1123600.0,11.3283,11.3354,11.3002,11.3283,1123600.0
2007-01-22 15:30:00,16.09,16.13,16.06,16.07,1252800.0,11.3283,11.3565,11.3072,11.3143,1252800.0
2007-01-23 09:30:00,16.07,16.16,16.03,16.07,2120400.0,11.3143,11.3776,11.2861,11.3143,2120400.0
2007-01-23 10:00:00,16.08,16.09,16.0,16.02,1284400.0,11.3213,11.3283,11.265,11.2791,1284400.0
2007-01-23 10:30:00,16.02,16.02,15.94,15.97,708000.0,11.2791,11.2791,11.2227,11.2439,708000.0
2007-01-23 11:00:00,15.97,16.04,15.97,16.01,1271200.0,11.2439,11.2931,11.2439,11.272,1271200.0
2007-01-23 11:30:00,16.01,16.04,16.0,16.03,821600.0,11.272,11.2931,11.265,11.2861,821600.0
2007-01-23 12:00:00,16.03,16.03,16.0,16.01,663200.0,11.2861,11.2861,11.265,11.272,663200.0
2007-01-23 12:30:00,16.01,16.04,16.0,16.02,722800.0,11.272,11.2931,11.265,11.2791,722800.0
2007-01-23 13:00:00,16.02,16.04,16.01,16.02,513600.0,11.2791,11.2931,11.272,11.2791,513600.0
2007-01-23 13:30:00,16.02,16.02,15.98,16.0,456400.0,11.2791,11.2791,11.2509,11.265,456400.0
2007-01-23 14:00:00,16.0,16.0,15.91,15.96,941600.0,11.265,11.265,11.2016,11.2368,941600.0
2007-01-23 14:30:00,15.96,15.96,15.86,15.94,930800.0,11.2368,11.2368,11.1664,11.2227,930800.0
2007-01-23 15:00:00,15.94,15.96,15.91,15.93,1044800.0,11.2227,11.2368,11.2016,11.2157,1044800.0
2007-01-23 15:30:00,15.93,16.0,15.91,15.96,1297600.0,11.2157,11.265,11.2016,11.2368,1297600.0
2007-01-24 09:30:00,15.93,16.11,15.91,16.01,1785600.0,11.2157,11.3424,11.2016,11.272,1785600.0
2007-01-24 10:00:00,16.01,16.06,15.99,16.0,923600.0,11.272,11.3072,11.2579,11.265,923600.0
2007-01-24 10:30:00,16.0,16.07,15.99,16.07,957600.0,11.265,11.3143,11.2579,11.3143,957600.0
2007-01-24 11:00:00,16.07,16.11,16.05,16.06,831200.0,11.3143,11.3424,11.3002,11.3072,831200.0
2007-01-24 11:30:00,16.06,16.1,16.06,16.09,663200.0,11.3072,11.3354,11.3072,11.3283,663200.0
2007-01-24 12:00:00,16.09,16.13,16.09,16.11,518000.0,11.3283,11.3565,11.3283,11.3424,518000.0
2007-01-24 12:30:00,16.11,16.12,16.06,16.08,1057200.0,11.3424,11.3495,11.3072,11.3213,1057200.0
2007-01-24 13:00:00,16.08,16.1,16.05,16.05,784000.0,11.3213,11.3354,11.3002,11.3002,784000.0
2007-01-24 13:30:00,16.05,16.09,16.03,16.07,784400.0,11.3002,11.3283,11.2861,11.3143,784400.0
2007-01-24 14:00:00,16.08,16.08,16.03,16.06,442800.0,11.3213,11.3213,11.2861,11.3072,442800.0
2007-01-24 14:30:00,16.06,16.07,16.04,16.05,668000.0,11.3072,11.3143,11.2931,11.3002,668000.0
2007-01-24 15:00:00,16.05,16.07,16.04,16.06,698000.0,11.3002,11.3143,11.2931,11.3072,698000.0
2007-01-24 15:30:00,16.06,16.08,16.0,16.08,1586400.0,11.3072,11.3213,11.265,11.3213,1586400.0
2007-01-25 09:30:00,16.06,16.06,15.93,15.93,1710400.0,11.3072,11.3072,11.2157,11.2157,1710400.0
2007-01-25 10:00:00,15.93,15.94,15.81,15.82,1098800.0,11.2157,11.2227,11.1312,11.1382,1098800.0
2007-01-25 10:30:00,15.82,15.94,15.82,15.88,812000.0,11.1382,11.2227,11.1382,11.1805,812000.0
2007-01-25 11:00:00,15.88,15.89,15.86,15.88,546000.0,11.1805,11.1875,11.1664,11.1805,546000.0
2007-01-25 11:30:00,15.88,15.93,15.87,15.89,879200.0,11.1805,11.2157,11.1735,11.1875,879200.0
2007-01-25 12:00:00,15.89,15.9,15.86,15.9,898800.0,11.1875,11.1946,11.1664,11.1946,898800.0
2007-01-25 12:30:00,15.9,15.9,15.89,15.9,536400.0,11.1946,11.1946,11.1875,11.1946,536400.0
2007-01-25 13:00:00,15.9,15.91,15.88,15.88,617600.0,11.1946,11.2016,11.1805,11.1805,617600.0
2007-01-25 13:30:00,15.88,15.9,15.85,15.87,990000.0,11.1805,11.1946,11.1594,11.1735,990000.0
2007-01-25 14:00:00,15.87,15.88,15.81,15.81,1348000.0,11.1735,11.1805,11.1312,11.1312,1348000.0
2007-01-25 14:30:00,15.81,15.86,15.8,15.85,912800.0,11.1312,11.1664,11.1242,11.1594,912800.0
2007-01-25 15:00:00,15.85,15.86,15.8,15.85,1280400.0,11.1594,11.1664,11.1242,11.1594,1280400.0
2007-01-25 15:30:00,15.85,15.89,15.84,15.85,2776800.0,11.1594,11.1875,11.1523,11.1594,2776800.0
2007-01-26 09:30:00,15.89,15.92,15.65,15.75,2755600.0,11.1875,11.2087,11.0186,11.089,2755600.0
2007-01-26 10:00:00,15.76,15.79,15.64,15.76,2168400.0,11.096,11.1171,11.0115,11.096,2168400.0
2007-01-26 10:30:00,15.76,15.79,15.73,15.76,1120400.0,11.096,11.1171,11.0749,11.096,1120400.0
2007-01-26 11:00:00,15.76,15.77,15.7,15.75,596400.0,11.096,11.103,11.0538,11.089,596400.0
2007-01-26 11:30:00,15.74,15.74,15.68,15.71,1121600.0,11.0819,11.0819,11.0397,11.0608,1121600.0
2007-01-26 12:00:00,15.71,15.73,15.68,15.69,1153600.0,11.0608,11.0749,11.0397,11.0467,1153600.0
2007-01-26 12:30:00,15.69,15.69,15.62,15.63,1753600.0,11.0467,11.0467,10.9974,11.0045,1753600.0
2007-01-26 13:00:00,15.63,15.65,15.6,15.61,1209600.0,11.0045,11.0186,10.9834,10.9904,1209600.0
2007-01-26 13:30:00,15.6,15.69,15.6,15.68,1135600.0,10.9834,11.0467,10.9834,11.0397,1135600.0
2007-01-26 14:00:00,15.68,15.7,15.65,15.65,959600.0,11.0397,11.0538,11.0186,11.0186,959600.0
2007-01-26 14:30:00,15.65,15.75,15.63,15.69,2089600.0,11.0186,11.089,11.0045,11.0467,2089600.0
2007-01-26 15:00:00,15.69,15.77,15.69,15.72,2508400.0,11.0467,11.103,11.0467,11.0678,2508400.0
2007-01-26 15:30:00,15.72,15.75,15.68,15.69,3300400.0,11.0678,11.089,11.0397,11.0467,3300400.0
2007-01-29 09:30:00,15.65,15.85,15.6,15.8,1543600.0,11.0186,11.1594,10.9834,11.1242,1543600.0
2007-01-29 10:00:00,15.79,15.87,15.78,15.79,825200.0,11.1171,11.1735,11.1101,11.1171,825200.0
2007-01-29 10:30:00,15.79,15.85,15.79,15.83,807200.0,11.1171,11.1594,11.1171,11.1453,807200.0
2007-01-29 11:00:00,15.83,15.84,15.79,15.83,610000.0,11.1453,11.1523,11.1171,11.1453,610000.0
2007-01-29 11:30:00,15.83,15.83,15.8,15.83,416000.0,11.1453,11.1453,11.1242,11.1453,416000.0
2007-01-29 12:00:00,15.83,15.86,15.82,15.86,2525200.0,11.1453,11.1664,11.1382,11.1664,2525200.0
2007-01-29 12:30:00,15.86,15.97,15.86,15.96,1059600.0,11.1664,11.2439,11.1664,11.2368,1059600.0
2007-01-29 13:00:00,15.96,15.99,15.93,15.94,679200.0,11.2368,11.2579,11.2157,11.2227,679200.0
2007-01-29 13:30:00,15.94,15.95,15.81,15.83,718000.0,11.2227,11.2298,11.1312,11.1453,718000.0
2007-01-29 14:00:00,15.83,15.85,15.78,15.83,738400.0,11.1453,11.1594,11.1101,11.1453,738400.0
2007-01-29 14:30:00,15.82,15.85,15.79,15.82,1511200.0,11.1382,11.1594,11.1171,11.1382,1511200.0
2007-01-29 15:00:00,15.82,15.83,15.77,15.82,1159200.0,11.1382,11.1453,11.103,11.1382,1159200.0
2007-01-29 15:30:00,15.82,15.85,15.79,15.8,1633600.0,11.1382,11.1594,11.1171,11.1242,1633600.0
2007-01-30 09:30:00,15.86,15.87,15.73,15.78,1270800.0,11.1664,11.1735,11.0749,11.1101,1270800.0
2007-01-30 10:00:00,15.78,15.84,15.78,15.84,827600.0,11.1101,11.1523,11.1101,11.1523,827600.0
2007-01-30 10:30:00,15.84,15.85,15.79,15.83,695200.0,11.1523,11.1594,11.1171,11.1453,695200.0
2007-01-30 11:00:00,15.83,15.85,15.8,15.84,1112400.0,11.1453,11.1594,11.1242,11.1523,1112400.0
2007-01-30 11:30:00,15.84,15.84,15.8,15.8,506000.0,11.1523,11.1523,11.1242,11.1242,506000.0
2007-01-30 12:00:00,15.8,15.81,15.75,15.78,439600.0,11.1242,11.1312,11.089,11.1101,439600.0
2007-01-30 12:30:00,15.78,15.82,15.77,15.82,493200.0,11.1101,11.1382,11.103,11.1382,493200.0
2007-01-30 13:00:00,15.82,15.84,15.8,15.83,1434800.0,11.1382,11.1523,11.1242,11.1453,1434800.0
2007-01-30 13:30:00,15.83,15.85,15.82,15.83,534400.0,11.1453,11.1594,11.1382,11.1453,534400.0
2007-01-30 14:00:00,15.83,15.84,15.81,15.84,960000.0,11.1453,11.1523,11.1312,11.1523,960000.0
2007-01-30 14:30:00,15.84,15.85,15.81,15.83,439600.0,11.1523,11.1594,11.1312,11.1453,439600.0
2007-01-30 15:00:00,15.83,15.84,15.81,15.83,1099200.0,11.1453,11.1523,11.1312,11.1453,1099200.0
2007-01-30 15:30:00,15.83,15.91,15.75,15.87,2409200.0,11.1453,11.2016,11.089,11.1735,2409200.0
2007-01-31 09:30:00,16.0,16.03,15.8,15.82,1465200.0,11.265,11.2861,11.1242,11.1382,1465200.0
2007-01-31 10:00:00,15.82,15.97,15.78,15.95,1932400.0,11.1382,11.2439,11.1101,11.2298,1932400.0
2007-01-31 10:30:00,15.95,16.05,15.95,15.99,1426000.0,11.2298,11.3002,11.2298,11.2579,1426000.0
2007-01-31 11:00:00,15.98,16.04,15.96,16.03,2027600.0,11.2509,11.2931,11.2368,11.2861,2027600.0
2007-01-31 11:30:00,16.03,16.04,15.96,15.99,462000.0,11.2861,11.2931,11.2368,11.2579,462000.0
2007-01-31 12:00:00,15.99,16.01,15.95,16.0,643600.0,11.2579,11.272,11.2298,11.265,643600.0
2007-01-31 12:30:00,16.0,16.03,16.0,16.02,910800.0,11.265,11.2861,11.265,11.2791,910800.0
2007-01-31 13:00:00,16.01,16.04,16.01,16.03,561600.0,11.272,11.2931,11.272,11.2861,561600.0
2007-01-31 13:30:00,16.03,16.04,16.0,16.03,528400.0,11.2861,11.2931,11.265,11.2861,528400.0
2007-01-31 14:00:00,16.03,16.13,16.01,16.04,2654000.0,11.2861,11.3565,11.272,11.2931,2654000.0
2007-01-31 14:30:00,16.05,16.12,16.03,16.11,1256400.0,11.3002,11.3495,11.2861,11.3424,1256400.0
2007-01-31 15:00:00,16.11,16.21,16.09,16.2,1392400.0,11.3424,11.4128,11.3283,11.4058,1392400.0
2007-01-31 15:30:00,16.2,16.25,16.08,16.08,3009200.0,11.4058,11.441,11.3213,11.3213,3009200.0
2007-02-01 09:30:00,17.46,17.63,17.38,17.55,18049600.0,12.2929,12.4126,12.2366,12.3563,18049600.0
2007-02-01 10:00:00,17.55,17.82,17.53,17.59,7479600.0,12.3563,12.5464,12.3422,12.3844,7479600.0
2007-02-01 10:30:00,17.59,17.8,17.59,17.77,7423600.0,12.3844,12.5323,12.3844,12.5112,7423600.0
2007-02-01 11:00:00,17.77,17.8,17.71,17.77,4891600.0,12.5112,12.5323,12.4689,12.5112,4891600.0
2007-02-01 11:30:00,17.78,17.87,17.75,17.85,3392800.0,12.5182,12.5816,12.4971,12.5675,3392800.0
2007-02-01 12:00:00,17.85,17.96,17.82,17.83,3726400.0,12.5675,12.6449,12.5464,12.5534,3726400.0
2007-02-01 12:30:00,17.83,17.93,17.79,17.89,2163600.0,12.5534,12.6238,12.5252,12.5957,2163600.0
2007-02-01 13:00:00,17.89,17.89,17.81,17.84,1804400.0,12.5957,12.5957,12.5393,12.5605,1804400.0
2007-02-01 13:30:00,17.84,17.85,17.75,17.84,2423200.0,12.5605,12.5675,12.4971,12.5605,2423200.0
2007-02-01 14:00:00,17.84,17.88,17.75,17.8,2466000.0,12.5605,12.5886,12.4971,12.5323,2466000.0
2007-02-01 14:30:00,17.8,17.87,17.79,17.84,2431200.0,12.5323,12.5816,12.5252,12.5605,2431200.0
2007-02-01 15:00:00,17.83,17.89,17.81,17.88,2918800.0,12.5534,12.5957,12.5393,12.5886,2918800.0
2007-02-01 15:30:00,17.88,17.98,17.85,17.88,6560800.0,12.5886,12.659,12.5675,12.5886,6560800.0
2007-02-02 09:30:00,17.75,17.98,17.7,17.74,6416000.0,12.4971,12.659,12.4619,12.49,6416000.0
2007-02-02 10:00:00,17.74,17.83,17.71,17.75,3088000.0,12.49,12.5534,12.4689,12.4971,3088000.0
2007-02-02 10:30:00,17.75,17.78,17.71,17.74,3630000.0,12.4971,12.5182,12.4689,12.49,3630000.0
2007-02-02 11:00:00,17.74,17.76,17.73,17.75,2282800.0,12.49,12.5041,12.483,12.4971,2282800.0
2007-02-02 11:30:00,17.76,17.79,17.73,17.75,1784800.0,12.5041,12.5252,12.483,12.4971,1784800.0
2007-02-02 12:00:00,17.75,17.75,17.7,17.73,823600.0,12.4971,12.4971,12.4619,12.483,823600.0
2007-02-02 12:30:00,17.73,17.74,17.67,17.68,949200.0,12.483,12.49,12.4408,12.4478,949200.0
2007-02-02 13:00:00,17.68,17.71,17.64,17.66,1312400.0,12.4478,12.4689,12.4196,12.4337,1312400.0
2007-02-02 13:30:00,17.66,17.68,17.63,17.64,938800.0,12.4337,12.4478,12.4126,12.4196,938800.0
2007-02-02 14:00:00,17.64,17.67,17.6,17.62,1440800.0,12.4196,12.4408,12.3915,12.4056,1440800.0
2007-02-02 14:30:00,17.62,17.64,17.58,17.58,794400.0,12.4056,12.4196,12.3774,12.3774,794400.0
2007-02-02 15:00:00,17.58,17.66,17.56,17.65,1188800.0,12.3774,12.4337,12.3633,12.4267,1188800.0
2007-02-02 15:30:00,17.65,17.69,17.63,17.68,1589200.0,12.4267,12.4548,12.4126,12.4478,1589200.0
2007-02-05 09:30:00,17.66,17.71,17.57,17.66,1647600.0,12.4337,12.4689,12.3704,12.4337,1647600.0
2007-02-05 10:00:00,17.66,17.67,17.49,17.52,1718800.0,12.4337,12.4408,12.314,12.3352,1718800.0
2007-02-05 10:30:00,17.52,17.62,17.49,17.51,1122000.0,12.3352,12.4056,12.314,12.3281,1122000.0
2007-02-05 11:00:00,17.52,17.57,17.5,17.56,826800.0,12.3352,12.3704,12.3211,12.3633,826800.0
2007-02-05 11:30:00,17.56,17.56,17.53,17.55,649200.0,12.3633,12.3633,12.3422,12.3563,649200.0
2007-02-05 12:00:00,17.55,17.55,17.51,17.52,314800.0,12.3563,12.3563,12.3281,12.3352,314800.0
2007-02-05 12:30:00,17.52,17.53,17.51,17.52,384000.0,12.3352,12.3422,12.3281,12.3352,384000.0
2007-02-05 13:00:00,17.51,17.52,17.49,17.5,1248800.0,12.3281,12.3352,12.314,12.3211,1248800.0
2007-02-05 13:30:00,17.5,17.51,17.49,17.5,785200.0,12.3211,12.3281,12.314,12.3211,785200.0
2007-02-05 14:00:00,17.5,17.52,17.49,17.51,700000.0,12.3211,12.3352,12.314,12.3281,700000.0
2007-02-05 14:30:00,17.51,17.55,17.5,17.54,702800.0,12.3281,12.3563,12.3211,12.3492,702800.0
2007-02-05 15:00:00,17.53,17.54,17.5,17.5,1522800.0,12.3422,12.3492,12.3211,12.3211,1522800.0
2007-02-05 15:30:00,17.5,17.55,17.5,17.5,1964400.0,12.3211,12.3563,12.3211,12.3211,1964400.0
2007-02-06 09:30:00,17.5,17.56,17.47,17.52,2544000.0,12.3211,12.3633,12.2999,12.3352,2544000.0
2007-02-06 10:00:00,17.52,17.55,17.49,17.52,1833200.0,12.3352,12.3563,12.314,12.3352,1833200.0
2007-02-06 10:30:00,17.52,17.54,17.43,17.43,2188000.0,12.3352,12.3492,12.2718,12.2718,2188000.0
2007-02-06 11:00:00,17.43,17.54,17.42,17.5,1289600.0,12.2718,12.3492,12.2647,12.3211,1289600.0
2007-02-06 11:30:00,17.49,17.5,17.45,17.45,1079200.0,12.314,12.3211,12.2859,12.2859,1079200.0
2007-02-06 12:00:00,17.45,17.47,17.44,17.45,1060000.0,12.2859,12.2999,12.2788,12.2859,1060000.0
2007-02-06 12:30:00,17.45,17.48,17.42,17.47,677200.0,12.2859,12.307,12.2647,12.2999,677200.0
2007-02-06 13:00:00,17.47,17.5,17.46,17.48,914400.0,12.2999,12.3211,12.2929,12.307,914400.0
2007-02-06 13:30:00,17.48,17.49,17.46,17.49,563200.0,12.307,12.314,12.2929,12.314,563200.0
2007-02-06 14:00:00,17.49,17.53,17.47,17.5,1140800.0,12.314,12.3422,12.2999,12.3211,1140800.0
2007-02-06 14:30:00,17.5,17.56,17.5,17.54,662000.0,12.3211,12.3633,12.3211,12.3492,662000.0
2007-02-06 15:00:00,17.54,17.56,17.53,17.54,1170800.0,12.3492,12.3633,12.3422,12.3492,1170800.0
2007-02-06 15:30:00,17.55,17.61,17.53,17.58,2217600.0,12.3563,12.3985,12.3422,12.3774,2217600.0
2007-02-07 09:30:00,17.78,17.9,17.73,17.86,2954800.0,12.5182,12.6027,12.483,12.5745,2954800.0
2007-02-07 10:00:00,17.86,17.89,17.82,17.87,2211600.0,12.5745,12.5957,12.5464,12.5816,2211600.0
2007-02-07 10:30:00,17.87,18.11,17.86,18.11,3752000.0,12.5816,12.7505,12.5745,12.7505,3752000.0
2007-02-07 11:00:00,18.11,18.18,18.08,18.18,3084400.0,12.7505,12.7998,12.7294,12.7998,3084400.0
2007-02-07 11:30:00,18.18,18.31,18.17,18.21,2721600.0,12.7998,12.8914,12.7928,12.821,2721600.0
2007-02-07 12:00:00,18.21,18.21,18.09,18.14,1478800.0,12.821,12.821,12.7365,12.7717,1478800.0
2007-02-07 12:30:00,18.14,18.19,18.02,18.03,2189600.0,12.7717,12.8069,12.6872,12.6942,2189600.0
2007-02-07 13:00:00,18.03,18.09,18.03,18.04,1654000.0,12.6942,12.7365,12.6942,12.7013,1654000.0
2007-02-07 13:30:00,18.04,18.08,17.97,17.97,984800.0,12.7013,12.7294,12.652,12.652,984800.0
2007-02-07 14:00:00,17.97,18.0,17.97,18.0,683600.0,12.652,12.6731,12.652,12.6731,683600.0
2007-02-07 14:30:00,18.0,18.0,17.8,17.9,2148400.0,12.6731,12.6731,12.5323,12.6027,2148400.0
2007-02-07 15:00:00,17.9,17.96,17.87,17.95,912000.0,12.6027,12.6449,12.5816,12.6379,912000.0
2007-02-07 15:30:00,17.95,18.1,17.93,18.05,2702400.0,12.6379,12.7435,12.6238,12.7083,2702400.0
2007-02-08 09:30:00,18.06,18.13,17.9,17.93,1625200.0,12.7153,12.7646,12.6027,12.6238,1625200.0
2007-02-08 10:00:00,17.93,18.02,17.93,18.01,822400.0,12.6238,12.6872,12.6238,12.6801,822400.0
2007-02-08 10:30:00,18.01,18.07,18.0,18.02,740000.0,12.6801,12.7224,12.6731,12.6872,740000.0
2007-02-08 11:00:00,18.02,18.02,17.98,18.0,576400.0,12.6872,12.6872,12.659,12.6731,576400.0
2007-02-08 11:30:00,18.0,18.02,17.98,18.01,1238800.0,12.6731,12.6872,12.659,12.6801,1238800.0
2007-02-08 12:00:00,18.01,18.07,18.0,18.02,420000.0,12.6801,12.7224,12.6731,12.6872,420000.0
2007-02-08 12:30:00,18.02,18.07,18.01,18.02,495200.0,12.6872,12.7224,12.6801,12.6872,495200.0
2007-02-08 13:00:00,18.02,18.08,17.98,18.02,612800.0,12.6872,12.7294,12.659,12.6872,612800.0
2007-02-08 13:30:00,18.01,18.09,18.01,18.02,552400.0,12.6801,12.7365,12.6801,12.6872,552400.0
2007-02-08 14:00:00,18.02,18.02,17.95,18.0,524000.0,12.6872,12.6872,12.6379,12.6731,524000.0
2007-02-08 14:30:00,18.01,18.06,17.99,18.06,723200.0,12.6801,12.7153,12.6661,12.7153,723200.0
2007-02-08 15:00:00,18.06,18.06,17.99,18.0,560400.0,12.7153,12.7153,12.6661,12.6731,560400.0
2007-02-08 15:30:00,18.0,18.06,18.0,18.04,2142800.0,12.6731,12.7153,12.6731,12.7013,2142800.0
2007-02-09 09:30:00,17.9,18.06,17.86,18.0,2474800.0,12.6027,12.7153,12.5745,12.6731,2474800.0
2007-02-09 10:00:00,18.0,18.07,17.99,18.01,1387600.0,12.6731,12.7224,12.6661,12.6801,1387600.0
2007-02-09 10:30:00,18.01,18.02,17.91,17.93,1237600.0,12.6801,12.6872,12.6097,12.6238,1237600.0
2007-02-09 11:00:00,17.93,18.01,17.92,17.94,508800.0,12.6238,12.6801,12.6168,12.6309,508800.0
2007-02-09 11:30:00,17.93,17.99,17.91,17.99,1340400.0,12.6238,12.6661,12.6097,12.6661,1340400.0
2007-02-09 12:00:00,17.99,17.99,17.91,17.92,678400.0,12.6661,12.6661,12.6097,12.6168,678400.0
2007-02-09 12:30:00,17.92,17.94,17.71,17.73,1566400.0,12.6168,12.6309,12.4689,12.483,1566400.0
2007-02-09 13:00:00,17.73,17.88,17.72,17.79,1279600.0,12.483,12.5886,12.476,12.5252,1279600.0
2007-02-09 13:30:00,17.78,17.86,17.7,17.86,756400.0,12.5182,12.5745,12.4619,12.5745,756400.0
2007-02-09 14:00:00,17.86,17.86,17.78,17.81,1321600.0,12.5745,12.5745,12.5182,12.5393,1321600.0
2007-02-09 14:30:00,17.81,17.81,17.74,17.77,966000.0,12.5393,12.5393,12.49,12.5112,966000.0
2007-02-09 15:00:00,17.77,17.8,17.72,17.78,1924800.0,12.5112,12.5323,12.476,12.5182,1924800.0
2007-02-09 15:30:00,17.77,17.81,17.75,17.78,2457600.0,12.5112,12.5393,12.4971,12.5182,2457600.0
2007-02-12 09:30:00,17.76,17.86,17.72,17.75,1804000.0,12.5041,12.5745,12.476,12.4971,1804000.0
2007-02-12 10:00:00,17.75,17.75,17.61,17.64,932400.0,12.4971,12.4971,12.3985,12.4196,932400.0
2007-02-12 10:30:00,17.63,17.74,17.62,17.66,1184800.0,12.4126,12.49,12.4056,12.4337,1184800.0
2007-02-12 11:00:00,17.65,17.74,17.64,17.66,500400.0,12.4267,12.49,12.4196,12.4337,500400.0
2007-02-12 11:30:00,17.66,17.69,17.65,17.68,456000.0,12.4337,12.4548,12.4267,12.4478,456000.0
2007-02-12 12:00:00,17.68,17.7,17.68,17.7,338800.0,12.4478,12.4619,12.4478,12.4619,338800.0
2007-02-12 12:30:00,17.7,17.7,17.65,17.65,988400.0,12.4619,12.4619,12.4267,12.4267,988400.0
2007-02-12 13:00:00,17.65,17.67,17.62,17.66,548000.0,12.4267,12.4408,12.4056,12.4337,548000.0
2007-02-12 13:30:00,17.65,17.67,17.61,17.63,297600.0,12.4267,12.4408,12.3985,12.4126,297600.0
2007-02-12 14:00:00,17.63,17.63,17.57,17.58,574400.0,12.4126,12.4126,12.3704,12.3774,574400.0
2007-02-12 14:30:00,17.58,17.69,17.56,17.67,692000.0,12.3774,12.4548,12.3633,12.4408,692000.0
2007-02-12 15:00:00,17.67,17.69,17.66,17.67,428800.0,12.4408,12.4548,12.4337,12.4408,428800.0
2007-02-12 15:30:00,17.67,17.7,17.61,17.69,1610000.0,12.4408,12.4619,12.3985,12.4548,1610000.0
2007-02-13 09:30:00,17.68,17.87,17.65,17.81,1501200.0,12.4478,12.5816,12.4267,12.5393,1501200.0
2007-02-13 10:00:00,17.82,17.86,17.79,17.82,584400.0,12.5464,12.5745,12.5252,12.5464,584400.0
2007-02-13 10:30:00,17.82,17.85,17.68,17.71,862000.0,12.5464,12.5675,12.4478,12.4689,862000.0
2007-02-13 11:00:00,17.71,17.72,17.68,17.69,504800.0,12.4689,12.476,12.4478,12.4548,504800.0
2007-02-13 11:30:00,17.69,17.74,17.66,17.67,1712000.0,12.4548,12.49,12.4337,12.4408,1712000.0
2007-02-13 12:00:00,17.68,17.68,17.64,17.67,1316400.0,12.4478,12.4478,12.4196,12.4408,1316400.0
2007-02-13 12:30:00,17.67,17.75,17.67,17.74,620400.0,12.4408,12.4971,12.4408,12.49,620400.0
2007-02-13 13:00:00,17.74,17.79,17.74,17.74,708400.0,12.49,12.5252,12.49,12.49,708400.0
2007-02-13 13:30:00,17.74,17.75,17.66,17.66,1200000.0,12.49,12.4971,12.4337,12.4337,1200000.0
2007-02-13 14:00:00,17.67,17.7,17.66,17.68,994000.0,12.4408,12.4619,12.4337,12.4478,994000.0
2007-02-13 14:30:00,17.68,17.7,17.63,17.69,670400.0,12.4478,12.4619,12.4126,12.4548,670400.0
2007-02-13 15:00:00,17.7,17.71,17.63,17.64,804400.0,12.4619,12.4689,12.4126,12.4196,804400.0
2007-02-13 15:30:00,17.65,17.67,17.61,17.64,1792800.0,12.4267,12.4408,12.3985,12.4196,1792800.0
2007-02-14 09:30:00,17.72,17.74,17.63,17.71,1528000.0,12.476,12.49,12.4126,12.4689,1528000.0
2007-02-14 10:00:00,17.71,17.84,17.68,17.84,1976400.0,12.4689,12.5605,12.4478,12.5605,1976400.0
2007-02-14 10:30:00,17.84,17.84,17.74,17.78,641200.0,12.5605,12.5605,12.49,12.5182,641200.0
2007-02-14 11:00:00,17.77,17.86,17.77,17.82,675200.0,12.5112,12.5745,12.5112,12.5464,675200.0
2007-02-14 11:30:00,17.83,17.83,17.77,17.79,1669200.0,12.5534,12.5534,12.5112,12.5252,1669200.0
2007-02-14 12:00:00,17.79,17.85,17.79,17.85,432400.0,12.5252,12.5675,12.5252,12.5675,432400.0
2007-02-14 12:30:00,17.85,17.88,17.85,17.87,283600.0,12.5675,12.5886,12.5675,12.5816,283600.0
2007-02-14 13:00:00,17.87,17.87,17.8,17.82,496400.0,12.5816,12.5816,12.5323,12.5464,496400.0
2007-02-14 13:30:00,17.82,17.87,17.82,17.84,1214000.0,12.5464,12.5816,12.5464,12.5605,1214000.0
2007-02-14 14:00:00,17.85,17.86,17.83,17.84,1206400.0,12.5675,12.5745,12.5534,12.5605,1206400.0
2007-02-14 14:30:00,17.84,17.86,17.82,17.84,579200.0,12.5605,12.5745,12.5464,12.5605,579200.0
2007-02-14 15:00:00,17.84,17.88,17.84,17.86,949600.0,12.5605,12.5886,12.5605,12.5745,949600.0
2007-02-14 15:30:00,17.86,17.93,17.86,17.93,2410800.0,12.5745,12.6238,12.5745,12.6238,2410800.0
2007-02-15 09:30:00,17.88,17.96,17.82,17.93,1574400.0,12.5886,12.6449,12.5464,12.6238,1574400.0
2007-02-15 10:00:00,17.94,17.99,17.9,17.92,1162400.0,12.6309,12.6661,12.6027,12.6168,1162400.0
2007-02-15 10:30:00,17.93,18.0,17.93,17.96,1580800.0,12.6238,12.6731,12.6238,12.6449,1580800.0
2007-02-15 11:00:00,17.95,18.03,17.95,18.01,1065200.0,12.6379,12.6942,12.6379,12.6801,1065200.0
2007-02-15 11:30:00,18.01,18.03,17.98,18.02,764000.0,12.6801,12.6942,12.659,12.6872,764000.0
2007-02-15 12:00:00,18.02,18.05,17.97,18.0,872400.0,12.6872,12.7083,12.652,12.6731,872400.0
2007-02-15 12:30:00,18.0,18.05,17.97,18.0,501200.0,12.6731,12.7083,12.652,12.6731,501200.0
2007-02-15 13:00:00,18.0,18.03,17.98,18.0,632800.0,12.6731,12.6942,12.659,12.6731,632800.0
2007-02-15 13:30:00,18.0,18.01,17.96,18.0,594000.0,12.6731,12.6801,12.6449,12.6731,594000.0
2007-02-15 14:00:00,18.0,18.04,17.99,18.02,865200.0,12.6731,12.7013,12.6661,12.6872,865200.0
2007-02-15 14:30:00,18.02,18.04,17.99,18.03,552400.0,12.6872,12.7013,12.6661,12.6942,552400.0
2007-02-15 15:00:00,18.03,18.04,18.0,18.03,1087600.0,12.6942,12.7013,12.6731,12.6942,1087600.0
2007-02-15 15:30:00,18.03,18.07,18.02,18.07,1730000.0,12.6942,12.7224,12.6872,12.7224,1730000.0
2007-02-16 09:30:00,18.1,18.13,17.94,17.99,4844400.0,12.7435,12.7646,12.6309,12.6661,4844400.0
2007-02-16 10:00:00,18.0,18.04,17.95,18.0,1080000.0,12.6731,12.7013,12.6379,12.6731,1080000.0
2007-02-16 10:30:00,18.0,18.04,17.98,17.98,877600.0,12.6731,12.7013,12.659,12.659,877600.0
2007-02-16 11:00:00,17.98,18.0,17.94,17.94,962000.0,12.659,12.6731,12.6309,12.6309,962000.0
2007-02-16 11:30:00,17.95,17.95,17.91,17.92,453200.0,12.6379,12.6379,12.6097,12.6168,453200.0
2007-02-16 12:00:00,17.93,17.95,17.9,17.91,390800.0,12.6238,12.6379,12.6027,12.6097,390800.0
2007-02-16 12:30:00,17.91,17.93,17.9,17.92,340400.0,12.6097,12.6238,12.6027,12.6168,340400.0
2007-02-16 13:00:00,17.92,17.95,17.91,17.94,336000.0,12.6168,12.6379,12.6097,12.6309,336000.0
2007-02-16 13:30:00,17.94,17.98,17.93,17.98,686000.0,12.6309,12.659,12.6238,12.659,686000.0
2007-02-16 14:00:00,17.97,18.0,17.96,17.98,360000.0,12.652,12.6731,12.6449,12.659,360000.0
2007-02-16 14:30:00,17.99,18.0,17.97,17.99,552800.0,12.6661,12.6731,12.652,12.6661,552800.0
2007-02-16 15:00:00,17.99,18.02,17.97,18.01,1369600.0,12.6661,12.6872,12.652,12.6801,1369600.0
2007-02-16 15:30:00,18.01,18.05,18.0,18.01,1768000.0,12.6801,12.7083,12.6731,12.6801,1768000.0
2007-02-20 09:30:00,18.18,18.18,17.9,18.06,2688800.0,12.7998,12.7998,12.6027,12.7153,2688800.0
2007-02-20 10:00:00,18.06,18.16,18.03,18.06,1445200.0,12.7153,12.7858,12.6942,12.7153,1445200.0
2007-02-20 10:30:00,18.07,18.14,18.06,18.12,827600.0,12.7224,12.7717,12.7153,12.7576,827600.0
2007-02-20 11:00:00,18.13,18.18,18.08,18.18,789600.0,12.7646,12.7998,12.7294,12.7998,789600.0
2007-02-20 11:30:00,18.18,18.21,18.11,18.13,750400.0,12.7998,12.821,12.7505,12.7646,750400.0
2007-02-20 12:00:00,18.13,18.17,18.12,18.16,1049200.0,12.7646,12.7928,12.7576,12.7858,1049200.0
2007-02-20 12:30:00,18.16,18.18,18.15,18.16,508800.0,12.7858,12.7998,12.7787,12.7858,508800.0
2007-02-20 13:00:00,18.16,18.19,18.12,18.12,619200.0,12.7858,12.8069,12.7576,12.7576,619200.0
2007-02-20 13:30:00,18.12,18.18,18.11,18.17,407200.0,12.7576,12.7998,12.7505,12.7928,407200.0
2007-02-20 14:00:00,18.17,18.21,18.16,18.21,600800.0,12.7928,12.821,12.7858,12.821,600800.0
2007-02-20 14:30:00,18.2,18.22,18.18,18.21,1292000.0,12.8139,12.828,12.7998,12.821,1292000.0
2007-02-20 15:00:00,18.21,18.24,18.21,18.24,960000.0,12.821,12.8421,12.821,12.8421,960000.0
2007-02-20 15:30:00,18.24,18.24,18.15,18.17,1265200.0,12.8421,12.8421,12.7787,12.7928,1265200.0
2007-02-21 09:30:00,18.21,18.48,18.21,18.47,2986400.0,12.821,13.011,12.821,13.004,2986400.0
2007-02-21 10:00:00,18.47,18.52,18.41,18.44,2358400.0,13.004,13.0392,12.9618,12.9829,2358400.0
2007-02-21 10:30:00,18.44,18.46,18.32,18.38,1496400.0,12.9829,12.997,12.8984,12.9406,1496400.0
2007-02-21 11:00:00,18.38,18.41,18.35,18.38,701200.0,12.9406,12.9618,12.9195,12.9406,701200.0
2007-02-21 11:30:00,18.38,18.39,18.34,18.36,812000.0,12.9406,12.9477,12.9125,12.9266,812000.0
2007-02-21 12:00:00,18.36,18.43,18.35,18.4,1020400.0,12.9266,12.9758,12.9195,12.9547,1020400.0
2007-02-21 12:30:00,18.41,18.47,18.38,18.47,1073600.0,12.9618,13.004,12.9406,13.004,1073600.0
2007-02-21 13:00:00,18.47,18.52,18.46,18.49,2088800.0,13.004,13.0392,12.997,13.0181,2088800.0
2007-02-21 13:30:00,18.49,18.49,18.4,18.41,1363200.0,13.0181,13.0181,12.9547,12.9618,1363200.0
2007-02-21 14:00:00,18.41,18.53,18.38,18.51,2198400.0,12.9618,13.0463,12.9406,13.0322,2198400.0
2007-02-21 14:30:00,18.51,18.59,18.51,18.57,1193600.0,13.0322,13.0885,13.0322,13.0744,1193600.0
2007-02-21 15:00:00,18.57,18.58,18.54,18.54,881200.0,13.0744,13.0815,13.0533,13.0533,881200.0
2007-02-21 15:30:00,18.55,18.57,18.52,18.55,1666000.0,13.0603,13.0744,13.0392,13.0603,1666000.0
2007-02-22 09:30:00,18.56,18.65,18.46,18.63,2088000.0,13.0674,13.1307,12.997,13.1167,2088000.0
2007-02-22 10:00:00,18.63,18.69,18.51,18.52,1534400.0,13.1167,13.1589,13.0322,13.0392,1534400.0
2007-02-22 10:30:00,18.52,18.56,18.43,18.43,836800.0,13.0392,13.0674,12.9758,12.9758,836800.0
2007-02-22 11:00:00,18.43,18.43,18.28,18.34,1224800.0,12.9758,12.9758,12.8702,12.9125,1224800.0
2007-02-22 11:30:00,18.34,18.46,18.32,18.45,1220000.0,12.9125,12.997,12.8984,12.9899,1220000.0
2007-02-22 12:00:00,18.45,18.49,18.34,18.41,556000.0,12.9899,13.0181,12.9125,12.9618,556000.0
2007-02-22 12:30:00,18.41,18.45,18.39,18.43,606000.0,12.9618,12.9899,12.9477,12.9758,606000.0
2007-02-22 13:00:00,18.43,18.5,18.42,18.42,555200.0,12.9758,13.0251,12.9688,12.9688,555200.0
2007-02-22 13:30:00,18.42,18.43,18.37,18.43,649600.0,12.9688,12.9758,12.9336,12.9758,649600.0
2007-02-22 14:00:00,18.43,18.45,18.39,18.43,1042400.0,12.9758,12.9899,12.9477,12.9758,1042400.0
2007-02-22 14:30:00,18.43,18.43,18.37,18.42,696800.0,12.9758,12.9758,12.9336,12.9688,696800.0
2007-02-22 15:00:00,18.42,18.46,18.41,18.44,732400.0,12.9688,12.997,12.9618,12.9829,732400.0
2007-02-22 15:30:00,18.44,18.53,18.44,18.53,1204000.0,12.9829,13.0463,12.9829,13.0463,1204000.0
2007-02-23 09:30:00,18.54,18.61,18.38,18.39,1430000.0,13.0533,13.1026,12.9406,12.9477,1430000.0
2007-02-23 10:00:00,18.39,18.44,18.29,18.3,1018000.0,12.9477,12.9829,12.8773,12.8843,1018000.0
2007-02-23 10:30:00,18.3,18.33,18.23,18.33,1106400.0,12.8843,12.9054,12.835,12.9054,1106400.0
2007-02-23 11:00:00,18.33,18.38,18.31,18.34,969200.0,12.9054,12.9406,12.8914,12.9125,969200.0
2007-02-23 11:30:00,18.34,18.44,18.31,18.42,808000.0,12.9125,12.9829,12.8914,12.9688,808000.0
2007-02-23 12:00:00,18.42,18.45,18.38,18.43,580000.0,12.9688,12.9899,12.9406,12.9758,580000.0
2007-02-23 12:30:00,18.43,18.49,18.25,18.48,530800.0,12.9758,13.0181,12.8491,13.011,530800.0
2007-02-23 13:00:00,18.47,18.48,18.39,18.45,332800.0,13.004,13.011,12.9477,12.9899,332800.0
2007-02-23 13:30:00,18.45,18.49,18.44,18.45,312800.0,12.9899,13.0181,12.9829,12.9899,312800.0
2007-02-23 14:00:00,18.45,18.51,18.44,18.47,385200.0,12.9899,13.0322,12.9829,13.004,385200.0
2007-02-23 14:30:00,18.47,18.5,18.45,18.48,310800.0,13.004,13.0251,12.9899,13.011,310800.0
2007-02-23 15:00:00,18.48,18.51,18.46,18.46,486400.0,13.011,13.0322,12.997,12.997,486400.0
2007-02-23 15:30:00,18.46,18.48,18.4,18.41,856000.0,12.997,13.011,12.9547,12.9618,856000.0
2007-02-26 09:30:00,18.61,18.74,18.53,18.61,2406800.0,13.1026,13.1941,13.0463,13.1026,2406800.0
2007-02-26 10:00:00,18.62,18.64,18.55,18.57,682400.0,13.1096,13.1237,13.0603,13.0744,682400.0
2007-02-26 10:30:00,18.56,18.56,18.47,18.49,1014800.0,13.0674,13.0674,13.004,13.0181,1014800.0
2007-02-26 11:00:00,18.5,18.51,18.42,18.44,620800.0,13.0251,13.0322,12.9688,12.9829,620800.0
2007-02-26 11:30:00,18.44,18.47,18.39,18.43,614400.0,12.9829,13.004,12.9477,12.9758,614400.0
2007-02-26 12:00:00,18.43,18.45,18.36,18.42,580800.0,12.9758,12.9899,12.9266,12.9688,580800.0
2007-02-26 12:30:00,18.42,18.43,18.28,18.31,1125600.0,12.9688,12.9758,12.8702,12.8914,1125600.0
2007-02-26 13:00:00,18.3,18.35,18.25,18.34,810000.0,12.8843,12.9195,12.8491,12.9125,810000.0
2007-02-26 13:30:00,18.34,18.42,18.34,18.42,631600.0,12.9125,12.9688,12.9125,12.9688,631600.0
2007-02-26 14:00:00,18.43,18.49,18.42,18.47,536800.0,12.9758,13.0181,12.9688,13.004,536800.0
2007-02-26 14:30:00,18.46,18.5,18.43,18.47,756800.0,12.997,13.0251,12.9758,13.004,756800.0
2007-02-26 15:00:00,18.47,18.48,18.43,18.47,668800.0,13.004,13.011,12.9758,13.004,668800.0
2007-02-26 15:30:00,18.47,18.52,18.45,18.52,1011600.0,13.004,13.0392,12.9899,13.0392,1011600.0
2007-02-27 09:30:00,18.35,18.35,18.13,18.19,2699600.0,12.9195,12.9195,12.7646,12.8069,2699600.0
2007-02-27 10:00:00,18.2,18.34,18.07,18.09,1692800.0,12.8139,12.9125,12.7224,12.7365,1692800.0
2007-02-27 10:30:00,18.09,18.25,18.08,18.2,1718800.0,12.7365,12.8491,12.7294,12.8139,1718800.0
2007-02-27 11:00:00,18.2,18.21,18.09,18.1,1427200.0,12.8139,12.821,12.7365,12.7435,1427200.0
2007-02-27 11:30:00,18.1,18.16,18.07,18.07,821600.0,12.7435,12.7858,12.7224,12.7224,821600.0
2007-02-27 12:00:00,18.06,18.07,17.75,17.92,2483200.0,12.7153,12.7224,12.4971,12.6168,2483200.0
2007-02-27 12:30:00,17.92,18.07,17.92,17.99,1187200.0,12.6168,12.7224,12.6168,12.6661,1187200.0
2007-02-27 13:00:00,17.99,18.04,17.93,17.96,595200.0,12.6661,12.7013,12.6238,12.6449,595200.0
2007-02-27 13:30:00,17.95,18.0,17.93,17.93,1944800.0,12.6379,12.6731,12.6238,12.6238,1944800.0
2007-02-27 14:00:00,17.93,17.95,17.7,17.71,1776800.0,12.6238,12.6379,12.4619,12.4689,1776800.0
2007-02-27 14:30:00,17.71,17.83,17.5,17.64,3237600.0,12.4689,12.5534,12.3211,12.4196,3237600.0
2007-02-27 15:00:00,17.64,17.86,17.5,17.75,3672800.0,12.4196,12.5745,12.3211,12.4971,3672800.0
2007-02-27 15:30:00,17.75,17.83,17.65,17.65,4439200.0,12.4971,12.5534,12.4267,12.4267,4439200.0
2007-02-28 09:30:00,17.59,17.78,17.39,17.7,3466400.0,12.3844,12.5182,12.2436,12.4619,3466400.0
2007-02-28 10:00:00,17.7,17.89,17.63,17.87,3738000.0,12.4619,12.5957,12.4126,12.5816,3738000.0
2007-02-28 10:30:00,17.87,18.02,17.82,17.86,3151200.0,12.5816,12.6872,12.5464,12.5745,3151200.0
2007-02-28 11:00:00,17.86,17.99,17.79,17.86,1314000.0,12.5745,12.6661,12.5252,12.5745,1314000.0
2007-02-28 11:30:00,17.86,17.87,17.71,17.73,1241200.0,12.5745,12.5816,12.4689,12.483,1241200.0
2007-02-28 12:00:00,17.74,17.77,17.66,17.73,1496800.0,12.49,12.5112,12.4337,12.483,1496800.0
2007-02-28 12:30:00,17.72,17.88,17.71,17.87,821600.0,12.476,12.5886,12.4689,12.5816,821600.0
2007-02-28 13:00:00,17.86,17.93,17.79,17.91,1470400.0,12.5745,12.6238,12.5252,12.6097,1470400.0
2007-02-28 13:30:00,17.92,17.92,17.75,17.8,782800.0,12.6168,12.6168,12.4971,12.5323,782800.0
2007-02-28 14:00:00,17.79,17.84,17.71,17.79,1078400.0,12.5252,12.5605,12.4689,12.5252,1078400.0
2007-02-28 14:30:00,17.78,17.85,17.74,17.76,891600.0,12.5182,12.5675,12.49,12.5041,891600.0
2007-02-28 15:00:00,17.76,17.87,17.74,17.81,1061600.0,12.5041,12.5816,12.49,12.5393,1061600.0
2007-02-28 15:30:00,17.82,17.92,17.8,17.88,3302800.0,12.5464,12.6168,12.5323,12.5886,3302800.0
2007-03-01 09:30:00,17.58,17.6,17.28,17.48,4140000.0,12.3774,12.3915,12.1662,12.307,4140000.0
2007-03-01 10:00:00,17.48,17.75,17.47,17.75,3820800.0,12.307,12.4971,12.2999,12.4971,3820800.0
2007-03-01 10:30:00,17.75,17.76,17.63,17.69,3237600.0,12.4971,12.5041,12.4126,12.4548,3237600.0
2007-03-01 11:00:00,17.68,17.85,17.65,17.8,3232000.0,12.4478,12.5675,12.4267,12.5323,3232000.0
2007-03-01 11:30:00,17.79,17.83,17.68,17.69,1331200.0,12.5252,12.5534,12.4478,12.4548,1331200.0
2007-03-01 12:00:00,17.69,17.78,17.69,17.75,1602400.0,12.4548,12.5182,12.4548,12.4971,1602400.0
2007-03-01 12:30:00,17.75,17.81,17.74,17.79,930000.0,12.4971,12.5393,12.49,12.5252,930000.0
2007-03-01 13:00:00,17.79,17.81,17.76,17.77,1164000.0,12.5252,12.5393,12.5041,12.5112,1164000.0
2007-03-01 13:30:00,17.78,17.87,17.75,17.87,900800.0,12.5182,12.5816,12.4971,12.5816,900800.0
2007-03-01 14:00:00,17.87,17.9,17.78,17.78,1077200.0,12.5816,12.6027,12.5182,12.5182,1077200.0
2007-03-01 14:30:00,17.78,17.81,17.74,17.78,1543600.0,12.5182,12.5393,12.49,12.5182,1543600.0
2007-03-01 15:00:00,17.78,17.79,17.66,17.69,2364000.0,12.5182,12.5252,12.4337,12.4548,2364000.0
2007-03-01 15:30:00,17.68,17.72,17.63,17.64,2534400.0,12.4478,12.476,12.4126,12.4196,2534400.0
2007-03-02 09:30:00,17.59,17.77,17.44,17.7,3124000.0,12.3844,12.5112,12.2788,12.4619,3124000.0
2007-03-02 10:00:00,17.7,17.78,17.65,17.68,1838400.0,12.4619,12.5182,12.4267,12.4478,1838400.0
2007-03-02 10:30:00,17.68,17.81,17.67,17.81,1045200.0,12.4478,12.5393,12.4408,12.5393,1045200.0
2007-03-02 11:00:00,17.81,17.88,17.78,17.81,959200.0,12.5393,12.5886,12.5182,12.5393,959200.0
2007-03-02 11:30:00,17.81,17.81,17.66,17.7,779600.0,12.5393,12.5393,12.4337,12.4619,779600.0
2007-03-02 12:00:00,17.7,17.75,17.58,17.58,724000.0,12.4619,12.4971,12.3774,12.3774,724000.0
2007-03-02 12:30:00,17.58,17.68,17.53,17.62,872400.0,12.3774,12.4478,12.3422,12.4056,872400.0
2007-03-02 13:00:00,17.62,17.64,17.51,17.54,935600.0,12.4056,12.4196,12.3281,12.3492,935600.0
2007-03-02 13:30:00,17.54,17.56,17.49,17.51,1047200.0,12.3492,12.3633,12.314,12.3281,1047200.0
2007-03-02 14:00:00,17.51,17.62,17.5,17.61,1013600.0,12.3281,12.4056,12.3211,12.3985,1013600.0
2007-03-02 14:30:00,17.61,17.66,17.55,17.64,1204000.0,12.3985,12.4337,12.3563,12.4196,1204000.0
2007-03-02 15:00:00,17.64,17.73,17.63,17.72,1510400.0,12.4196,12.483,12.4126,12.476,1510400.0
2007-03-02 15:30:00,17.72,17.75,17.61,17.61,2507600.0,12.476,12.4971,12.3985,12.3985,2507600.0
2007-03-05 09:30:00,17.44,17.56,17.33,17.54,2470400.0,12.2788,12.3633,12.2014,12.3492,2470400.0
2007-03-05 10:00:00,17.54,17.61,17.46,17.58,2425600.0,12.3492,12.3985,12.2929,12.3774,2425600.0
2007-03-05 10:30:00,17.57,17.63,17.53,17.63,1034800.0,12.3704,12.4126,12.3422,12.4126,1034800.0
2007-03-05 11:00:00,17.62,17.81,17.6,17.79,1230800.0,12.4056,12.5393,12.3915,12.5252,1230800.0
2007-03-05 11:30:00,17.79,17.85,17.73,17.75,1546800.0,12.5252,12.5675,12.483,12.4971,1546800.0
2007-03-05 12:00:00,17.75,17.75,17.68,17.69,774000.0,12.4971,12.4971,12.4478,12.4548,774000.0
2007-03-05 12:30:00,17.69,17.7,17.63,17.63,593200.0,12.4548,12.4619,12.4126,12.4126,593200.0
2007-03-05 13:00:00,17.64,17.68,17.61,17.68,639200.0,12.4196,12.4478,12.3985,12.4478,639200.0
2007-03-05 13:30:00,17.68,17.75,17.66,17.74,717200.0,12.4478,12.4971,12.4337,12.49,717200.0
2007-03-05 14:00:00,17.74,17.77,17.69,17.71,775200.0,12.49,12.5112,12.4548,12.4689,775200.0
2007-03-05 14:30:00,17.71,17.74,17.66,17.66,672800.0,12.4689,12.49,12.4337,12.4337,672800.0
2007-03-05 15:00:00,17.67,17.67,17.54,17.61,1182800.0,12.4408,12.4408,12.3492,12.3985,1182800.0
2007-03-05 15:30:00,17.61,17.62,17.48,17.5,1420000.0,12.3985,12.4056,12.307,12.3211,1420000.0
2007-03-06 09:30:00,17.59,17.81,17.48,17.52,4380400.0,12.3844,12.5393,12.307,12.3352,4380400.0
2007-03-06 10:00:00,17.51,17.68,17.48,17.52,1950800.0,12.3281,12.4478,12.307,12.3352,1950800.0
2007-03-06 10:30:00,17.51,17.52,17.4,17.42,1032800.0,12.3281,12.3352,12.2507,12.2647,1032800.0
2007-03-06 11:00:00,17.42,17.5,17.42,17.49,641200.0,12.2647,12.3211,12.2647,12.314,641200.0
2007-03-06 11:30:00,17.5,17.5,17.42,17.48,795200.0,12.3211,12.3211,12.2647,12.307,795200.0
2007-03-06 12:00:00,17.48,17.49,17.41,17.45,625200.0,12.307,12.314,12.2577,12.2859,625200.0
2007-03-06 12:30:00,17.45,17.5,17.45,17.48,627200.0,12.2859,12.3211,12.2859,12.307,627200.0
2007-03-06 13:00:00,17.48,17.5,17.46,17.49,484000.0,12.307,12.3211,12.2929,12.314,484000.0
2007-03-06 13:30:00,17.49,17.52,17.46,17.51,642800.0,12.314,12.3352,12.2929,12.3281,642800.0
2007-03-06 14:00:00,17.51,17.56,17.5,17.54,619200.0,12.3281,12.3633,12.3211,12.3492,619200.0
2007-03-06 14:30:00,17.54,17.57,17.52,17.56,730000.0,12.3492,12.3704,12.3352,12.3633,730000.0
2007-03-06 15:00:00,17.56,17.64,17.52,17.58,1204800.0,12.3633,12.4196,12.3352,12.3774,1204800.0
2007-03-06 15:30:00,17.58,17.7,17.56,17.68,2449200.0,12.3774,12.4619,12.3633,12.4478,2449200.0
2007-03-07 09:30:00,17.58,17.65,17.49,17.52,1483200.0,12.3774,12.4267,12.314,12.3352,1483200.0
2007-03-07 10:00:00,17.52,17.63,17.49,17.6,1662000.0,12.3352,12.4126,12.314,12.3915,1662000.0
2007-03-07 10:30:00,17.6,17.64,17.53,17.54,715200.0,12.3915,12.4196,12.3422,12.3492,715200.0
2007-03-07 11:00:00,17.55,17.64,17.5,17.57,568000.0,12.3563,12.4196,12.3211,12.3704,568000.0
2007-03-07 11:30:00,17.57,17.61,17.5,17.58,458800.0,12.3704,12.3985,12.3211,12.3774,458800.0
2007-03-07 12:00:00,17.58,17.64,17.51,17.59,2283600.0,12.3774,12.4196,12.3281,12.3844,2283600.0
2007-03-07 12:30:00,17.59,17.64,17.5,17.63,818400.0,12.3844,12.4196,12.3211,12.4126,818400.0
2007-03-07 13:00:00,17.62,17.64,17.58,17.6,315600.0,12.4056,12.4196,12.3774,12.3915,315600.0
2007-03-07 13:30:00,17.6,17.66,17.59,17.61,1516800.0,12.3915,12.4337,12.3844,12.3985,1516800.0
2007-03-07 14:00:00,17.61,17.61,17.56,17.59,649200.0,12.3985,12.3985,12.3633,12.3844,649200.0
2007-03-07 14:30:00,17.59,17.61,17.55,17.58,515600.0,12.3844,12.3985,12.3563,12.3774,515600.0
2007-03-07 15:00:00,17.58,17.67,17.57,17.59,1669200.0,12.3774,12.4408,12.3704,12.3844,1669200.0
2007-03-07 15:30:00,17.59,17.6,17.49,17.52,1247200.0,12.3844,12.3915,12.314,12.3352,1247200.0
2007-03-08 09:30:00,17.6,17.67,17.55,17.58,1666000.0,12.3915,12.4408,12.3563,12.3774,1666000.0
2007-03-08 10:00:00,17.58,17.68,17.54,17.62,991200.0,12.3774,12.4478,12.3492,12.4056,991200.0
2007-03-08 10:30:00,17.63,17.74,17.63,17.7,1298800.0,12.4126,12.49,12.4126,12.4619,1298800.0
2007-03-08 11:00:00,17.7,17.7,17.63,17.66,530400.0,12.4619,12.4619,12.4126,12.4337,530400.0
2007-03-08 11:30:00,17.66,17.69,17.57,17.57,709200.0,12.4337,12.4548,12.3704,12.3704,709200.0
2007-03-08 12:00:00,17.57,17.62,17.55,17.58,594400.0,12.3704,12.4056,12.3563,12.3774,594400.0
2007-03-08 12:30:00,17.58,17.61,17.54,17.61,362400.0,12.3774,12.3985,12.3492,12.3985,362400.0
2007-03-08 13:00:00,17.6,17.63,17.56,17.59,497200.0,12.3915,12.4126,12.3633,12.3844,497200.0
2007-03-08 13:30:00,17.59,17.6,17.55,17.58,566400.0,12.3844,12.3915,12.3563,12.3774,566400.0
2007-03-08 14:00:00,17.58,17.6,17.54,17.54,558000.0,12.3774,12.3915,12.3492,12.3492,558000.0
2007-03-08 14:30:00,17.54,17.56,17.45,17.54,917200.0,12.3492,12.3633,12.2859,12.3492,917200.0
2007-03-08 15:00:00,17.54,17.59,17.51,17.55,918800.0,12.3492,12.3844,12.3281,12.3563,918800.0
2007-03-08 15:30:00,17.55,17.59,17.47,17.5,996000.0,12.3563,12.3844,12.2999,12.3211,996000.0
2007-03-09 09:30:00,17.69,17.74,17.53,17.57,1162400.0,12.4548,12.49,12.3422,12.3704,1162400.0
2007-03-09 10:00:00,17.56,17.59,17.47,17.55,631200.0,12.3633,12.3844,12.2999,12.3563,631200.0
2007-03-09 10:30:00,17.55,17.59,17.5,17.53,626800.0,12.3563,12.3844,12.3211,12.3422,626800.0
2007-03-09 11:00:00,17.53,17.65,17.52,17.62,490800.0,12.3422,12.4267,12.3352,12.4056,490800.0
2007-03-09 11:30:00,17.63,17.67,17.59,17.59,422000.0,12.4126,12.4408,12.3844,12.3844,422000.0
2007-03-09 12:00:00,17.6,17.66,17.58,17.66,1268000.0,12.3915,12.4337,12.3774,12.4337,1268000.0
2007-03-09 12:30:00,17.67,17.67,17.56,17.57,493600.0,12.4408,12.4408,12.3633,12.3704,493600.0
2007-03-09 13:00:00,17.57,17.61,17.53,17.56,713600.0,12.3704,12.3985,12.3422,12.3633,713600.0
2007-03-09 13:30:00,17.56,17.58,17.49,17.49,314400.0,12.3633,12.3774,12.314,12.314,314400.0
2007-03-09 14:00:00,17.5,17.54,17.44,17.46,730400.0,12.3211,12.3492,12.2788,12.2929,730400.0
2007-03-09 14:30:00,17.46,17.55,17.44,17.54,830400.0,12.2929,12.3563,12.2788,12.3492,830400.0
2007-03-09 15:00:00,17.55,17.55,17.48,17.54,670400.0,12.3563,12.3563,12.307,12.3492,670400.0
2007-03-09 15:30:00,17.55,17.59,17.52,17.56,1350800.0,12.3563,12.3844,12.3352,12.3633,1350800.0
2007-03-12 09:30:00,17.46,17.59,17.44,17.49,814000.0,12.2929,12.3844,12.2788,12.314,814000.0
2007-03-12 10:00:00,17.49,17.54,17.46,17.53,748400.0,12.314,12.3492,12.2929,12.3422,748400.0
2007-03-12 10:30:00,17.53,17.53,17.45,17.48,598000.0,12.3422,12.3422,12.2859,12.307,598000.0
2007-03-12 11:00:00,17.47,17.51,17.4,17.51,826800.0,12.2999,12.3281,12.2507,12.3281,826800.0
2007-03-12 11:30:00,17.5,17.52,17.48,17.5,334800.0,12.3211,12.3352,12.307,12.3211,334800.0
2007-03-12 12:00:00,17.5,17.53,17.48,17.51,375200.0,12.3211,12.3422,12.307,12.3281,375200.0
2007-03-12 12:30:00,17.51,17.54,17.46,17.5,529200.0,12.3281,12.3492,12.2929,12.3211,529200.0
2007-03-12 13:00:00,17.5,17.51,17.46,17.5,569600.0,12.3211,12.3281,12.2929,12.3211,569600.0
2007-03-12 13:30:00,17.5,17.54,17.49,17.53,502400.0,12.3211,12.3492,12.314,12.3422,502400.0
2007-03-12 14:00:00,17.53,17.63,17.5,17.63,707600.0,12.3422,12.4126,12.3211,12.4126,707600.0
2007-03-12 14:30:00,17.63,17.75,17.58,17.73,1316800.0,12.4126,12.4971,12.3774,12.483,1316800.0
2007-03-12 15:00:00,17.73,17.74,17.68,17.7,1022800.0,12.483,12.49,12.4478,12.4619,1022800.0
2007-03-12 15:30:00,17.7,17.71,17.62,17.71,1368400.0,12.4619,12.4689,12.4056,12.4689,1368400.0
2007-03-13 09:30:00,17.53,17.69,17.46,17.66,1137200.0,12.3422,12.4548,12.2929,12.4337,1137200.0
2007-03-13 10:00:00,17.66,17.67,17.57,17.62,949200.0,12.4337,12.4408,12.3704,12.4056,949200.0
2007-03-13 10:30:00,17.61,17.64,17.53,17.54,757200.0,12.3985,12.4196,12.3422,12.3492,757200.0
2007-03-13 11:00:00,17.54,17.57,17.5,17.55,628000.0,12.3492,12.3704,12.3211,12.3563,628000.0
2007-03-13 11:30:00,17.55,17.56,17.48,17.53,585600.0,12.3563,12.3633,12.307,12.3422,585600.0
2007-03-13 12:00:00,17.53,17.57,17.38,17.38,1440000.0,12.3422,12.3704,12.2366,12.2366,1440000.0
2007-03-13 12:30:00,17.38,17.46,17.33,17.42,1316000.0,12.2366,12.2929,12.2014,12.2647,1316000.0
2007-03-13 13:00:00,17.42,17.44,17.39,17.41,533200.0,12.2647,12.2788,12.2436,12.2577,533200.0
2007-03-13 13:30:00,17.42,17.42,17.34,17.39,1018800.0,12.2647,12.2647,12.2084,12.2436,1018800.0
2007-03-13 14:00:00,17.39,17.4,17.28,17.31,1360800.0,12.2436,12.2507,12.1662,12.1873,1360800.0
2007-03-13 14:30:00,17.31,17.37,17.26,17.29,1537200.0,12.1873,12.2295,12.1521,12.1732,1537200.0
2007-03-13 15:00:00,17.29,17.37,17.25,17.31,1649600.0,12.1732,12.2295,12.1451,12.1873,1649600.0
2007-03-13 15:30:00,17.31,17.31,17.21,17.21,2210000.0,12.1873,12.1873,12.1169,12.1169,2210000.0
2007-03-14 09:30:00,17.25,17.29,17.15,17.18,1930800.0,12.1451,12.1732,12.0746,12.0958,1930800.0
2007-03-14 10:00:00,17.18,17.4,17.18,17.38,1654400.0,12.0958,12.2507,12.0958,12.2366,1654400.0
2007-03-14 10:30:00,17.38,17.43,17.34,17.39,1470400.0,12.2366,12.2718,12.2084,12.2436,1470400.0
2007-03-14 11:00:00,17.4,17.4,17.3,17.32,1407200.0,12.2507,12.2507,12.1803,12.1943,1407200.0
2007-03-14 11:30:00,17.32,17.35,17.28,17.33,908800.0,12.1943,12.2155,12.1662,12.2014,908800.0
2007-03-14 12:00:00,17.33,17.34,17.15,17.2,1188000.0,12.2014,12.2084,12.0746,12.1099,1188000.0
2007-03-14 12:30:00,17.21,17.21,17.07,17.11,934800.0,12.1169,12.1169,12.0183,12.0465,934800.0
2007-03-14 13:00:00,17.11,17.31,17.1,17.26,1168000.0,12.0465,12.1873,12.0394,12.1521,1168000.0
2007-03-14 13:30:00,17.26,17.33,17.18,17.2,936800.0,12.1521,12.2014,12.0958,12.1099,936800.0
2007-03-14 14:00:00,17.2,17.28,17.15,17.27,717200.0,12.1099,12.1662,12.0746,12.1591,717200.0
2007-03-14 14:30:00,17.27,17.38,17.25,17.3,1389600.0,12.1591,12.2366,12.1451,12.1803,1389600.0
2007-03-14 15:00:00,17.31,17.37,17.28,17.35,842400.0,12.1873,12.2295,12.1662,12.2155,842400.0
2007-03-14 15:30:00,17.35,17.39,17.32,17.39,1663200.0,12.2155,12.2436,12.1943,12.2436,1663200.0
2007-03-15 09:30:00,17.42,17.47,17.34,17.44,1178400.0,12.2647,12.2999,12.2084,12.2788,1178400.0
2007-03-15 10:00:00,17.44,17.47,17.36,17.44,924800.0,12.2788,12.2999,12.2225,12.2788,924800.0
2007-03-15 10:30:00,17.45,17.49,17.41,17.44,669600.0,12.2859,12.314,12.2577,12.2788,669600.0
2007-03-15 11:00:00,17.44,17.48,17.35,17.45,996000.0,12.2788,12.307,12.2155,12.2859,996000.0
2007-03-15 11:30:00,17.45,17.46,17.41,17.43,898800.0,12.2859,12.2929,12.2577,12.2718,898800.0
2007-03-15 12:00:00,17.43,17.49,17.41,17.48,838800.0,12.2718,12.314,12.2577,12.307,838800.0
2007-03-15 12:30:00,17.48,17.52,17.48,17.51,958800.0,12.307,12.3352,12.307,12.3281,958800.0
2007-03-15 13:00:00,17.52,17.56,17.49,17.53,540000.0,12.3352,12.3633,12.314,12.3422,540000.0
2007-03-15 13:30:00,17.53,17.54,17.43,17.49,811200.0,12.3422,12.3492,12.2718,12.314,811200.0
2007-03-15 14:00:00,17.5,17.54,17.48,17.48,774400.0,12.3211,12.3492,12.307,12.307,774400.0
2007-03-15 14:30:00,17.48,17.55,17.48,17.51,672800.0,12.307,12.3563,12.307,12.3281,672800.0
2007-03-15 15:00:00,17.51,17.53,17.5,17.52,948000.0,12.3281,12.3422,12.3211,12.3352,948000.0
2007-03-15 15:30:00,17.52,17.56,17.51,17.53,1436800.0,12.3352,12.3633,12.3281,12.3422,1436800.0
2007-03-16 09:30:00,17.49,17.57,17.44,17.47,11071600.0,12.314,12.3704,12.2788,12.2999,11071600.0
2007-03-16 10:00:00,17.47,17.51,17.44,17.5,730800.0,12.2999,12.3281,12.2788,12.3211,730800.0
2007-03-16 10:30:00,17.5,17.51,17.44,17.45,526000.0,12.3211,12.3281,12.2788,12.2859,526000.0
2007-03-16 11:00:00,17.45,17.46,17.33,17.38,740400.0,12.2859,12.2929,12.2014,12.2366,740400.0
2007-03-16 11:30:00,17.38,17.45,17.32,17.44,885200.0,12.2366,12.2859,12.1943,12.2788,885200.0
2007-03-16 12:00:00,17.44,17.49,17.41,17.44,417200.0,12.2788,12.314,12.2577,12.2788,417200.0
2007-03-16 12:30:00,17.44,17.45,17.41,17.42,416800.0,12.2788,12.2859,12.2577,12.2647,416800.0
2007-03-16 13:00:00,17.42,17.44,17.38,17.41,487600.0,12.2647,12.2788,12.2366,12.2577,487600.0
2007-03-16 13:30:00,17.42,17.53,17.36,17.39,657600.0,12.2647,12.3422,12.2225,12.2436,657600.0
2007-03-16 14:00:00,17.39,17.41,17.33,17.35,701200.0,12.2436,12.2577,12.2014,12.2155,701200.0
2007-03-16 14:30:00,17.35,17.53,17.28,17.35,923200.0,12.2155,12.3422,12.1662,12.2155,923200.0
2007-03-16 15:00:00,17.35,17.53,17.35,17.38,1238800.0,12.2155,12.3422,12.2155,12.2366,1238800.0
2007-03-16 15:30:00,17.38,17.41,17.36,17.38,1619200.0,12.2366,12.2577,12.2225,12.2366,1619200.0
2007-03-19 09:30:00,17.49,17.5,17.39,17.41,1191600.0,12.314,12.3211,12.2436,12.2577,1191600.0
2007-03-19 10:00:00,17.41,17.51,17.37,17.5,1383200.0,12.2577,12.3281,12.2295,12.3211,1383200.0
2007-03-19 10:30:00,17.5,17.65,17.5,17.64,1808000.0,12.3211,12.4267,12.3211,12.4196,1808000.0
2007-03-19 11:00:00,17.65,17.79,17.64,17.76,1570400.0,12.4267,12.5252,12.4196,12.5041,1570400.0
2007-03-19 11:30:00,17.77,17.81,17.72,17.81,842400.0,12.5112,12.5393,12.476,12.5393,842400.0
2007-03-19 12:00:00,17.81,17.82,17.78,17.79,648800.0,12.5393,12.5464,12.5182,12.5252,648800.0
2007-03-19 12:30:00,17.79,17.79,17.7,17.74,923600.0,12.5252,12.5252,12.4619,12.49,923600.0
2007-03-19 13:00:00,17.73,17.79,17.71,17.77,693200.0,12.483,12.5252,12.4689,12.5112,693200.0
2007-03-19 13:30:00,17.77,17.8,17.75,17.76,412800.0,12.5112,12.5323,12.4971,12.5041,412800.0
2007-03-19 14:00:00,17.77,17.79,17.75,17.76,402000.0,12.5112,12.5252,12.4971,12.5041,402000.0
2007-03-19 14:30:00,17.76,17.78,17.72,17.75,476400.0,12.5041,12.5182,12.476,12.4971,476400.0
2007-03-19 15:00:00,17.75,17.76,17.68,17.68,709200.0,12.4971,12.5041,12.4478,12.4478,709200.0
2007-03-19 15:30:00,17.68,17.71,17.68,17.69,1237200.0,12.4478,12.4689,12.4478,12.4548,1237200.0
2007-03-20 09:30:00,18.07,18.34,18.06,18.24,4922000.0,12.7224,12.9125,12.7153,12.8421,4922000.0
2007-03-20 10:00:00,18.25,18.25,18.17,18.18,2476000.0,12.8491,12.8491,12.7928,12.7998,2476000.0
2007-03-20 10:30:00,18.18,18.25,18.17,18.2,1910400.0,12.7998,12.8491,12.7928,12.8139,1910400.0
2007-03-20 11:00:00,18.19,18.23,18.17,18.19,1277200.0,12.8069,12.835,12.7928,12.8069,1277200.0
2007-03-20 11:30:00,18.19,18.27,18.19,18.26,1218800.0,12.8069,12.8632,12.8069,12.8562,1218800.0
2007-03-20 12:00:00,18.26,18.39,18.25,18.38,2121200.0,12.8562,12.9477,12.8491,12.9406,2121200.0
2007-03-20 12:30:00,18.38,18.4,18.3,18.35,1216800.0,12.9406,12.9547,12.8843,12.9195,1216800.0
2007-03-20 13:00:00,18.35,18.37,18.28,18.29,1098000.0,12.9195,12.9336,12.8702,12.8773,1098000.0
2007-03-20 13:30:00,18.29,18.33,18.22,18.23,1190000.0,12.8773,12.9054,12.828,12.835,1190000.0
2007-03-20 14:00:00,18.22,18.31,18.21,18.23,579600.0,12.828,12.8914,12.821,12.835,579600.0
2007-03-20 14:30:00,18.23,18.26,17.69,18.23,1043600.0,12.835,12.8562,12.4548,12.835,1043600.0
2007-03-20 15:00:00,18.22,18.29,18.22,18.24,2543600.0,12.828,12.8773,12.828,12.8421,2543600.0
2007-03-20 15:30:00,18.23,18.27,18.2,18.2,2524800.0,12.835,12.8632,12.8139,12.8139,2524800.0
2007-03-21 09:30:00,18.2,18.25,18.03,18.05,1616000.0,12.8139,12.8491,12.6942,12.7083,1616000.0
2007-03-21 10:00:00,18.05,18.12,18.02,18.12,1302800.0,12.7083,12.7576,12.6872,12.7576,1302800.0
2007-03-21 10:30:00,18.11,18.12,18.08,18.09,835200.0,12.7505,12.7576,12.7294,12.7365,835200.0
2007-03-21 11:00:00,18.09,18.1,18.05,18.08,598400.0,12.7365,12.7435,12.7083,12.7294,598400.0
2007-03-21 11:30:00,18.08,18.09,18.06,18.08,622400.0,12.7294,12.7365,12.7153,12.7294,622400.0
2007-03-21 12:00:00,18.08,18.09,18.05,18.08,428000.0,12.7294,12.7365,12.7083,12.7294,428000.0
2007-03-21 12:30:00,18.08,18.15,18.07,18.15,748400.0,12.7294,12.7787,12.7224,12.7787,748400.0
2007-03-21 13:00:00,18.15,18.15,18.11,18.14,721200.0,12.7787,12.7787,12.7505,12.7717,721200.0
2007-03-21 13:30:00,18.14,18.25,18.13,18.2,985200.0,12.7717,12.8491,12.7646,12.8139,985200.0
2007-03-21 14:00:00,18.2,18.34,18.19,18.27,3865600.0,12.8139,12.9125,12.8069,12.8632,3865600.0
2007-03-21 14:30:00,18.27,18.49,18.26,18.48,2717600.0,12.8632,13.0181,12.8562,13.011,2717600.0
2007-03-21 15:00:00,18.49,18.5,18.36,18.4,2129200.0,13.0181,13.0251,12.9266,12.9547,2129200.0
2007-03-21 15:30:00,18.4,18.6,18.38,18.6,3274400.0,12.9547,13.0955,12.9406,13.0955,3274400.0
2007-03-22 09:30:00,18.65,18.73,18.59,18.61,2144400.0,13.1307,13.1871,13.0885,13.1026,2144400.0
2007-03-22 10:00:00,18.62,18.69,18.59,18.6,1468800.0,13.1096,13.1589,13.0885,13.0955,1468800.0
2007-03-22 10:30:00,18.59,18.67,18.54,18.58,1240800.0,13.0885,13.1448,13.0533,13.0815,1240800.0
2007-03-22 11:00:00,18.57,18.64,18.53,18.62,1108800.0,13.0744,13.1237,13.0463,13.1096,1108800.0
2007-03-22 11:30:00,18.62,18.67,18.58,18.67,704000.0,13.1096,13.1448,13.0815,13.1448,704000.0
2007-03-22 12:00:00,18.67,18.67,18.58,18.6,723600.0,13.1448,13.1448,13.0815,13.0955,723600.0
2007-03-22 12:30:00,18.61,18.66,18.61,18.63,488000.0,13.1026,13.1378,13.1026,13.1167,488000.0
2007-03-22 13:00:00,18.63,18.64,18.38,18.58,503200.0,13.1167,13.1237,12.9406,13.0815,503200.0
2007-03-22 13:30:00,18.58,18.6,18.55,18.59,674400.0,13.0815,13.0955,13.0603,13.0885,674400.0
2007-03-22 14:00:00,18.59,18.69,18.59,18.67,769200.0,13.0885,13.1589,13.0885,13.1448,769200.0
2007-03-22 14:30:00,18.67,18.68,18.62,18.64,657200.0,13.1448,13.1519,13.1096,13.1237,657200.0
2007-03-22 15:00:00,18.64,18.67,18.59,18.65,774800.0,13.1237,13.1448,13.0885,13.1307,774800.0
2007-03-22 15:30:00,18.65,18.71,18.62,18.68,1428400.0,13.1307,13.173,13.1096,13.1519,1428400.0
2007-03-23 09:30:00,18.72,18.81,18.7,18.8,2206400.0,13.18,13.2434,13.1659,13.2363,2206400.0
2007-03-23 10:00:00,18.8,18.87,18.64,18.64,1694800.0,13.2363,13.2856,13.1237,13.1237,1694800.0
2007-03-23 10:30:00,18.64,18.7,18.63,18.68,791200.0,13.1237,13.1659,13.1167,13.1519,791200.0
2007-03-23 11:00:00,18.68,18.74,18.65,18.69,714400.0,13.1519,13.1941,13.1307,13.1589,714400.0
2007-03-23 11:30:00,18.69,18.71,18.62,18.64,881200.0,13.1589,13.173,13.1096,13.1237,881200.0
2007-03-23 12:00:00,18.64,18.69,18.64,18.68,654400.0,13.1237,13.1589,13.1237,13.1519,654400.0
2007-03-23 12:30:00,18.68,18.7,18.63,18.66,735200.0,13.1519,13.1659,13.1167,13.1378,735200.0
2007-03-23 13:00:00,18.66,18.69,18.64,18.68,677200.0,13.1378,13.1589,13.1237,13.1519,677200.0
2007-03-23 13:30:00,18.68,18.69,18.64,18.69,935200.0,13.1519,13.1589,13.1237,13.1589,935200.0
2007-03-23 14:00:00,18.69,18.7,18.59,18.6,1092800.0,13.1589,13.1659,13.0885,13.0955,1092800.0
2007-03-23 14:30:00,18.6,18.66,18.6,18.62,623200.0,13.0955,13.1378,13.0955,13.1096,623200.0
2007-03-23 15:00:00,18.63,18.68,18.61,18.67,763200.0,13.1167,13.1519,13.1026,13.1448,763200.0
2007-03-23 15:30:00,18.67,18.71,18.63,18.63,1862400.0,13.1448,13.173,13.1167,13.1167,1862400.0
2007-03-26 09:30:00,18.6,18.67,18.57,18.6,848400.0,13.0955,13.1448,13.0744,13.0955,848400.0
2007-03-26 10:00:00,18.6,18.6,18.36,18.39,1794400.0,13.0955,13.0955,12.9266,12.9477,1794400.0
2007-03-26 10:30:00,18.38,18.48,18.35,18.47,1019600.0,12.9406,13.011,12.9195,13.004,1019600.0
2007-03-26 11:00:00,18.46,18.54,18.43,18.48,862800.0,12.997,13.0533,12.9758,13.011,862800.0
2007-03-26 11:30:00,18.48,18.49,18.44,18.45,584800.0,13.011,13.0181,12.9829,12.9899,584800.0
2007-03-26 12:00:00,18.45,18.58,18.44,18.56,650800.0,12.9899,13.0815,12.9829,13.0674,650800.0
2007-03-26 12:30:00,18.56,18.61,18.54,18.57,372400.0,13.0674,13.1026,13.0533,13.0744,372400.0
2007-03-26 13:00:00,18.57,18.62,18.55,18.58,592400.0,13.0744,13.1096,13.0603,13.0815,592400.0
2007-03-26 13:30:00,18.58,18.63,18.58,18.61,584000.0,13.0815,13.1167,13.0815,13.1026,584000.0
2007-03-26 14:00:00,18.61,18.72,18.6,18.72,1938000.0,13.1026,13.18,13.0955,13.18,1938000.0
2007-03-26 14:30:00,18.71,18.74,18.68,18.73,889200.0,13.173,13.1941,13.1519,13.1871,889200.0
2007-03-26 15:00:00,18.73,18.75,18.72,18.75,912800.0,13.1871,13.2011,13.18,13.2011,912800.0
2007-03-26 15:30:00,18.75,18.86,18.75,18.84,2224800.0,13.2011,13.2786,13.2011,13.2645,2224800.0
2007-03-27 09:30:00,18.75,18.83,18.71,18.75,825200.0,13.2011,13.2575,13.173,13.2011,825200.0
2007-03-27 10:00:00,18.75,18.81,18.74,18.8,796800.0,13.2011,13.2434,13.1941,13.2363,796800.0
2007-03-27 10:30:00,18.79,18.82,18.76,18.78,760400.0,13.2293,13.2504,13.2082,13.2223,760400.0
2007-03-27 11:00:00,18.78,18.78,18.67,18.67,633200.0,13.2223,13.2223,13.1448,13.1448,633200.0
2007-03-27 11:30:00,18.67,18.75,18.63,18.68,385600.0,13.1448,13.2011,13.1167,13.1519,385600.0
2007-03-27 12:00:00,18.68,18.71,18.63,18.67,671600.0,13.1519,13.173,13.1167,13.1448,671600.0
2007-03-27 12:30:00,18.67,18.68,18.66,18.68,556800.0,13.1448,13.1519,13.1378,13.1519,556800.0
2007-03-27 13:00:00,18.68,18.77,18.68,18.76,647200.0,13.1519,13.2152,13.1519,13.2082,647200.0
2007-03-27 13:30:00,18.76,18.81,18.75,18.81,805200.0,13.2082,13.2434,13.2011,13.2434,805200.0
2007-03-27 14:00:00,18.81,18.83,18.75,18.75,510400.0,13.2434,13.2575,13.2011,13.2011,510400.0
2007-03-27 14:30:00,18.75,18.79,18.74,18.78,563200.0,13.2011,13.2293,13.1941,13.2223,563200.0
2007-03-27 15:00:00,18.78,18.79,18.74,18.78,867600.0,13.2223,13.2293,13.1941,13.2223,867600.0
2007-03-27 15:30:00,18.78,18.8,18.73,18.75,1243600.0,13.2223,13.2363,13.1871,13.2011,1243600.0
2007-03-28 09:30:00,18.68,18.82,18.67,18.72,1229200.0,13.1519,13.2504,13.1448,13.18,1229200.0
2007-03-28 10:00:00,18.72,18.75,18.68,18.73,998400.0,13.18,13.2011,13.1519,13.1871,998400.0
2007-03-28 10:30:00,18.73,18.74,18.57,18.71,1539600.0,13.1871,13.1941,13.0744,13.173,1539600.0
2007-03-28 11:00:00,18.7,18.7,18.61,18.63,776800.0,13.1659,13.1659,13.1026,13.1167,776800.0
2007-03-28 11:30:00,18.62,18.69,18.61,18.67,274400.0,13.1096,13.1589,13.1026,13.1448,274400.0
2007-03-28 12:00:00,18.67,18.85,18.67,18.81,745600.0,13.1448,13.2716,13.1448,13.2434,745600.0
2007-03-28 12:30:00,18.8,18.88,18.8,18.87,780400.0,13.2363,13.2927,13.2363,13.2856,780400.0
2007-03-28 13:00:00,18.87,18.87,18.82,18.86,398000.0,13.2856,13.2856,13.2504,13.2786,398000.0
2007-03-28 13:30:00,18.86,18.91,18.86,18.88,733200.0,13.2786,13.3138,13.2786,13.2927,733200.0
2007-03-28 14:00:00,18.88,18.9,18.8,18.81,1500800.0,13.2927,13.3068,13.2363,13.2434,1500800.0
2007-03-28 14:30:00,18.81,18.85,18.75,18.83,951200.0,13.2434,13.2716,13.2011,13.2575,951200.0
2007-03-28 15:00:00,18.82,18.88,18.78,18.86,1024800.0,13.2504,13.2927,13.2223,13.2786,1024800.0
2007-03-28 15:30:00,18.86,18.88,18.76,18.76,1601600.0,13.2786,13.2927,13.2082,13.2082,1601600.0
2007-03-29 09:30:00,18.91,18.99,18.88,18.95,1948000.0,13.3138,13.3701,13.2927,13.342,1948000.0
2007-03-29 10:00:00,18.95,18.99,18.93,18.99,1347600.0,13.342,13.3701,13.3279,13.3701,1347600.0
2007-03-29 10:30:00,18.99,19.0,18.87,18.9,1173600.0,13.3701,13.3772,13.2856,13.3068,1173600.0
2007-03-29 11:00:00,18.89,19.0,18.89,19.0,955600.0,13.2997,13.3772,13.2997,13.3772,955600.0
2007-03-29 11:30:00,18.99,19.05,18.97,18.98,1140400.0,13.3701,13.4124,13.356,13.3631,1140400.0
2007-03-29 12:00:00,18.98,18.99,18.9,18.94,1597600.0,13.3631,13.3701,13.3068,13.3349,1597600.0
2007-03-29 12:30:00,18.94,18.95,18.9,18.9,557600.0,13.3349,13.342,13.3068,13.3068,557600.0
2007-03-29 13:00:00,18.9,18.94,18.85,18.9,1078800.0,13.3068,13.3349,13.2716,13.3068,1078800.0
2007-03-29 13:30:00,18.89,18.93,18.85,18.87,504400.0,13.2997,13.3279,13.2716,13.2856,504400.0
2007-03-29 14:00:00,18.87,18.89,18.76,18.86,920400.0,13.2856,13.2997,13.2082,13.2786,920400.0
2007-03-29 14:30:00,18.86,18.96,18.83,18.93,829200.0,13.2786,13.349,13.2575,13.3279,829200.0
2007-03-29 15:00:00,18.94,19.05,18.9,19.02,1052000.0,13.3349,13.4124,13.3068,13.3912,1052000.0
2007-03-29 15:30:00,19.01,19.07,19.0,19.06,1647600.0,13.3842,13.4264,13.3772,13.4194,1647600.0
2007-03-30 09:30:00,19.06,19.24,19.02,19.22,1729200.0,13.4194,13.5461,13.3912,13.5321,1729200.0
2007-03-30 10:00:00,19.22,19.24,19.16,19.17,1115600.0,13.5321,13.5461,13.4898,13.4969,1115600.0
2007-03-30 10:30:00,19.18,19.18,19.09,19.11,781200.0,13.5039,13.5039,13.4405,13.4546,781200.0
2007-03-30 11:00:00,19.11,19.15,19.05,19.06,1121200.0,13.4546,13.4828,13.4124,13.4194,1121200.0
2007-03-30 11:30:00,19.06,19.09,18.88,19.05,1375600.0,13.4194,13.4405,13.2927,13.4124,1375600.0
2007-03-30 12:00:00,19.04,19.05,18.96,19.03,499600.0,13.4053,13.4124,13.349,13.3983,499600.0
2007-03-30 12:30:00,19.03,19.13,19.03,19.1,561600.0,13.3983,13.4687,13.3983,13.4476,561600.0
2007-03-30 13:00:00,19.1,19.17,19.08,19.16,398400.0,13.4476,13.4969,13.4335,13.4898,398400.0
2007-03-30 13:30:00,19.17,19.27,19.17,19.25,1592000.0,13.4969,13.5673,13.4969,13.5532,1592000.0
2007-03-30 14:00:00,19.25,19.27,19.06,19.23,706800.0,13.5532,13.5673,13.4194,13.5391,706800.0
2007-03-30 14:30:00,19.23,19.26,19.19,19.2,768800.0,13.5391,13.5602,13.5109,13.518,768800.0
2007-03-30 15:00:00,19.21,19.21,19.14,19.14,867200.0,13.525,13.525,13.4757,13.4757,867200.0
2007-03-30 15:30:00,19.14,19.2,19.11,19.12,1739600.0,13.4757,13.518,13.4546,13.4616,1739600.0
2007-04-02 09:30:00,19.23,19.27,19.13,19.15,1584000.0,13.5391,13.5673,13.4687,13.4828,1584000.0
2007-04-02 10:00:00,19.15,19.17,18.93,19.05,1386400.0,13.4828,13.4969,13.3279,13.4124,1386400.0
2007-04-02 10:30:00,19.05,19.08,19.02,19.05,599200.0,13.4124,13.4335,13.3912,13.4124,599200.0
2007-04-02 11:00:00,19.04,19.15,19.04,19.09,784800.0,13.4053,13.4828,13.4053,13.4405,784800.0
2007-04-02 11:30:00,19.09,19.11,18.99,19.0,596800.0,13.4405,13.4546,13.3701,13.3772,596800.0
2007-04-02 12:00:00,19.0,19.09,18.95,19.06,497200.0,13.3772,13.4405,13.342,13.4194,497200.0
2007-04-02 12:30:00,19.06,19.11,19.06,19.07,277200.0,13.4194,13.4546,13.4194,13.4264,277200.0
2007-04-02 13:00:00,19.07,19.13,19.06,19.1,609200.0,13.4264,13.4687,13.4194,13.4476,609200.0
2007-04-02 13:30:00,19.1,19.11,19.08,19.1,337200.0,13.4476,13.4546,13.4335,13.4476,337200.0
2007-04-02 14:00:00,19.1,19.11,19.08,19.1,528000.0,13.4476,13.4546,13.4335,13.4476,528000.0
2007-04-02 14:30:00,19.1,19.14,19.08,19.12,522400.0,13.4476,13.4757,13.4335,13.4616,522400.0
2007-04-02 15:00:00,19.12,19.21,19.12,19.16,478000.0,13.4616,13.525,13.4616,13.4898,478000.0
2007-04-02 15:30:00,19.16,19.16,19.08,19.12,832000.0,13.4898,13.4898,13.4335,13.4616,832000.0
2007-04-03 09:30:00,19.25,19.5,19.1,19.18,1287200.0,13.5532,13.7292,13.4476,13.5039,1287200.0
2007-04-03 10:00:00,19.18,19.39,19.18,19.36,1015600.0,13.5039,13.6517,13.5039,13.6306,1015600.0
2007-04-03 10:30:00,19.36,19.5,19.33,19.47,1224400.0,13.6306,13.7292,13.6095,13.7081,1224400.0
2007-04-03 11:00:00,19.47,19.5,19.38,19.44,899600.0,13.7081,13.7292,13.6447,13.6869,899600.0
2007-04-03 11:30:00,19.44,19.49,19.43,19.45,620400.0,13.6869,13.7222,13.6799,13.694,620400.0
2007-04-03 12:00:00,19.45,19.48,19.41,19.48,502000.0,13.694,13.7151,13.6658,13.7151,502000.0
2007-04-03 12:30:00,19.48,19.49,19.45,19.46,552000.0,13.7151,13.7222,13.694,13.701,552000.0
2007-04-03 13:00:00,19.46,19.48,19.43,19.48,624800.0,13.701,13.7151,13.6799,13.7151,624800.0
2007-04-03 13:30:00,19.48,19.49,19.45,19.47,396400.0,13.7151,13.7222,13.694,13.7081,396400.0
2007-04-03 14:00:00,19.48,19.49,19.43,19.47,468400.0,13.7151,13.7222,13.6799,13.7081,468400.0
2007-04-03 14:30:00,19.47,19.5,19.46,19.46,450000.0,13.7081,13.7292,13.701,13.701,450000.0
2007-04-03 15:00:00,19.46,19.49,19.43,19.47,557600.0,13.701,13.7222,13.6799,13.7081,557600.0
2007-04-03 15:30:00,19.47,19.48,19.44,19.47,1323200.0,13.7081,13.7151,13.6869,13.7081,1323200.0
2007-04-04 09:30:00,19.43,19.53,19.35,19.46,1125200.0,13.6799,13.7503,13.6236,13.701,1125200.0
2007-04-04 10:00:00,19.45,19.56,19.41,19.55,865200.0,13.694,13.7714,13.6658,13.7644,865200.0
2007-04-04 10:30:00,19.55,19.56,19.48,19.54,540000.0,13.7644,13.7714,13.7151,13.7574,540000.0
2007-04-04 11:00:00,19.53,19.54,19.5,19.53,1303200.0,13.7503,13.7574,13.7292,13.7503,1303200.0
2007-04-04 11:30:00,19.53,19.54,19.49,19.52,486000.0,13.7503,13.7574,13.7222,13.7433,486000.0
2007-04-04 12:00:00,19.52,19.53,19.47,19.47,648000.0,13.7433,13.7503,13.7081,13.7081,648000.0
2007-04-04 12:30:00,19.47,19.48,19.43,19.48,373600.0,13.7081,13.7151,13.6799,13.7151,373600.0
2007-04-04 13:00:00,19.47,19.47,19.42,19.43,506800.0,13.7081,13.7081,13.6729,13.6799,506800.0
2007-04-04 13:30:00,19.43,19.46,19.43,19.43,686800.0,13.6799,13.701,13.6799,13.6799,686800.0
2007-04-04 14:00:00,19.43,19.44,19.39,19.41,1457200.0,13.6799,13.6869,13.6517,13.6658,1457200.0
2007-04-04 14:30:00,19.41,19.46,19.4,19.43,706000.0,13.6658,13.701,13.6588,13.6799,706000.0
2007-04-04 15:00:00,19.43,19.46,19.41,19.44,726800.0,13.6799,13.701,13.6658,13.6869,726800.0
2007-04-04 15:30:00,19.44,19.48,19.42,19.48,1162000.0,13.6869,13.7151,13.6729,13.7151,1162000.0
2007-04-05 09:30:00,19.39,19.5,19.38,19.46,924800.0,13.6517,13.7292,13.6447,13.701,924800.0
2007-04-05 10:00:00,19.47,19.6,19.47,19.58,702400.0,13.7081,13.7996,13.7081,13.7855,702400.0
2007-04-05 10:30:00,19.59,19.62,19.57,19.61,462000.0,13.7926,13.8137,13.7785,13.8066,462000.0
2007-04-05 11:00:00,19.61,19.61,19.6,19.6,434400.0,13.8066,13.8066,13.7996,13.7996,434400.0
2007-04-05 11:30:00,19.6,19.62,19.53,19.61,532400.0,13.7996,13.8137,13.7503,13.8066,532400.0
2007-04-05 12:00:00,19.61,19.63,19.58,19.58,1164400.0,13.8066,13.8207,13.7855,13.7855,1164400.0
2007-04-05 12:30:00,19.58,19.58,19.53,19.54,696800.0,13.7855,13.7855,13.7503,13.7574,696800.0
2007-04-05 13:00:00,19.53,19.54,19.5,19.54,1140400.0,13.7503,13.7574,13.7292,13.7574,1140400.0
2007-04-05 13:30:00,19.53,19.57,19.52,19.55,358000.0,13.7503,13.7785,13.7433,13.7644,358000.0
2007-04-05 14:00:00,19.55,19.6,19.53,19.57,862800.0,13.7644,13.7996,13.7503,13.7785,862800.0
2007-04-05 14:30:00,19.57,19.6,19.55,19.57,392800.0,13.7785,13.7996,13.7644,13.7785,392800.0
2007-04-05 15:00:00,19.57,19.58,19.54,19.55,446000.0,13.7785,13.7855,13.7574,13.7644,446000.0
2007-04-05 15:30:00,19.55,19.59,19.52,19.57,1167600.0,13.7644,13.7926,13.7433,13.7785,1167600.0
2007-04-09 09:30:00,19.44,19.55,19.38,19.41,2016000.0,13.6869,13.7644,13.6447,13.6658,2016000.0
2007-04-09 10:00:00,19.42,19.43,19.33,19.41,1037600.0,13.6729,13.6799,13.6095,13.6658,1037600.0
2007-04-09 10:30:00,19.41,19.43,19.37,19.39,511600.0,13.6658,13.6799,13.6377,13.6517,511600.0
2007-04-09 11:00:00,19.39,19.45,19.39,19.43,506400.0,13.6517,13.694,13.6517,13.6799,506400.0
2007-04-09 11:30:00,19.43,19.48,19.43,19.45,676800.0,13.6799,13.7151,13.6799,13.694,676800.0
2007-04-09 12:00:00,19.46,19.46,19.37,19.42,1106000.0,13.701,13.701,13.6377,13.6729,1106000.0
2007-04-09 12:30:00,19.42,19.5,19.42,19.49,655600.0,13.6729,13.7292,13.6729,13.7222,655600.0
2007-04-09 13:00:00,19.48,19.49,19.46,19.46,318000.0,13.7151,13.7222,13.701,13.701,318000.0
2007-04-09 13:30:00,19.46,19.47,19.41,19.42,658400.0,13.701,13.7081,13.6658,13.6729,658400.0
2007-04-09 14:00:00,19.42,19.45,19.38,19.42,641600.0,13.6729,13.694,13.6447,13.6729,641600.0
2007-04-09 14:30:00,19.43,19.47,19.37,19.46,1502800.0,13.6799,13.7081,13.6377,13.701,1502800.0
2007-04-09 15:00:00,19.46,19.51,19.44,19.49,820000.0,13.701,13.7362,13.6869,13.7222,820000.0
2007-04-09 15:30:00,19.49,19.51,19.42,19.43,3322800.0,13.7222,13.7362,13.6729,13.6799,3322800.0
2007-04-10 09:30:00,19.36,19.63,19.36,19.61,2245600.0,13.6306,13.8207,13.6306,13.8066,2245600.0
2007-04-10 10:00:00,19.61,19.62,19.54,19.59,1372800.0,13.8066,13.8137,13.7574,13.7926,1372800.0
2007-04-10 10:30:00,19.58,19.6,19.42,19.42,1699200.0,13.7855,13.7996,13.6729,13.6729,1699200.0
2007-04-10 11:00:00,19.43,19.48,19.42,19.46,1343600.0,13.6799,13.7151,13.6729,13.701,1343600.0
2007-04-10 11:30:00,19.46,19.47,19.28,19.32,2272800.0,13.701,13.7081,13.5743,13.6025,2272800.0
2007-04-10 12:00:00,19.32,19.39,19.31,19.35,757200.0,13.6025,13.6517,13.5954,13.6236,757200.0
2007-04-10 12:30:00,19.35,19.53,19.25,19.27,848000.0,13.6236,13.7503,13.5532,13.5673,848000.0
2007-04-10 13:00:00,19.26,19.33,19.25,19.33,944800.0,13.5602,13.6095,13.5532,13.6095,944800.0
2007-04-10 13:30:00,19.33,19.43,19.31,19.37,603200.0,13.6095,13.6799,13.5954,13.6377,603200.0
2007-04-10 14:00:00,19.37,19.41,19.36,19.36,403200.0,13.6377,13.6658,13.6306,13.6306,403200.0
2007-04-10 14:30:00,19.36,19.38,19.34,19.36,743200.0,13.6306,13.6447,13.6165,13.6306,743200.0
2007-04-10 15:00:00,19.36,19.36,19.32,19.34,1208800.0,13.6306,13.6306,13.6025,13.6165,1208800.0
2007-04-10 15:30:00,19.34,19.38,19.31,19.32,1294000.0,13.6165,13.6447,13.5954,13.6025,1294000.0
2007-04-11 09:30:00,19.31,19.39,19.08,19.08,1623200.0,13.5954,13.6517,13.4335,13.4335,1623200.0
2007-04-11 10:00:00,19.09,19.11,19.0,19.1,1351200.0,13.4405,13.4546,13.3772,13.4476,1351200.0
2007-04-11 10:30:00,19.09,19.1,18.96,19.04,1229200.0,13.4405,13.4476,13.349,13.4053,1229200.0
2007-04-11 11:00:00,19.04,19.21,19.0,19.15,1930400.0,13.4053,13.525,13.3772,13.4828,1930400.0
2007-04-11 11:30:00,19.14,19.18,19.09,19.15,606000.0,13.4757,13.5039,13.4405,13.4828,606000.0
2007-04-11 12:00:00,19.15,19.19,19.14,19.18,421600.0,13.4828,13.5109,13.4757,13.5039,421600.0
2007-04-11 12:30:00,19.18,19.23,19.15,19.21,547200.0,13.5039,13.5391,13.4828,13.525,547200.0
2007-04-11 13:00:00,19.21,19.27,19.18,19.25,1410000.0,13.525,13.5673,13.5039,13.5532,1410000.0
2007-04-11 13:30:00,19.25,19.28,19.17,19.18,645600.0,13.5532,13.5743,13.4969,13.5039,645600.0
2007-04-11 14:00:00,19.18,19.2,19.12,19.18,2240400.0,13.5039,13.518,13.4616,13.5039,2240400.0
2007-04-11 14:30:00,19.18,19.21,19.09,19.2,959200.0,13.5039,13.525,13.4405,13.518,959200.0
2007-04-11 15:00:00,19.2,19.21,19.15,19.17,728400.0,13.518,13.525,13.4828,13.4969,728400.0
2007-04-11 15:30:00,19.17,19.22,19.15,19.16,1247600.0,13.4969,13.5321,13.4828,13.4898,1247600.0
2007-04-12 09:30:00,19.22,19.44,19.18,19.43,1576800.0,13.5321,13.6869,13.5039,13.6799,1576800.0
2007-04-12 10:00:00,19.43,19.59,19.43,19.54,2100000.0,13.6799,13.7926,13.6799,13.7574,2100000.0
2007-04-12 10:30:00,19.55,19.7,19.52,19.7,1847600.0,13.7644,13.87,13.7433,13.87,1847600.0
2007-04-12 11:00:00,19.7,19.7,19.57,19.68,1026000.0,13.87,13.87,13.7785,13.8559,1026000.0
2007-04-12 11:30:00,19.67,19.7,19.6,19.65,822800.0,13.8489,13.87,13.7996,13.8348,822800.0
2007-04-12 12:00:00,19.65,19.75,19.63,19.67,1169200.0,13.8348,13.9052,13.8207,13.8489,1169200.0
2007-04-12 12:30:00,19.68,19.73,19.68,19.73,378400.0,13.8559,13.8911,13.8559,13.8911,378400.0
2007-04-12 13:00:00,19.72,19.78,19.7,19.75,1368000.0,13.8841,13.9263,13.87,13.9052,1368000.0
2007-04-12 13:30:00,19.75,19.79,19.7,19.7,1255200.0,13.9052,13.9334,13.87,13.87,1255200.0
2007-04-12 14:00:00,19.7,19.73,19.64,19.7,747200.0,13.87,13.8911,13.8278,13.87,747200.0
2007-04-12 14:30:00,19.7,19.83,19.7,19.77,1489600.0,13.87,13.9615,13.87,13.9193,1489600.0
2007-04-12 15:00:00,19.78,19.81,19.68,19.7,1412400.0,13.9263,13.9475,13.8559,13.87,1412400.0
2007-04-12 15:30:00,19.7,19.75,19.68,19.74,1679200.0,13.87,13.9052,13.8559,13.8982,1679200.0
2007-04-13 09:30:00,19.82,19.84,19.58,19.62,1798800.0,13.9545,13.9686,13.7855,13.8137,1798800.0
2007-04-13 10:00:00,19.62,19.62,19.47,19.5,1724000.0,13.8137,13.8137,13.7081,13.7292,1724000.0
2007-04-13 10:30:00,19.5,19.6,19.49,19.56,1238400.0,13.7292,13.7996,13.7222,13.7714,1238400.0
2007-04-13 11:00:00,19.56,19.57,19.5,19.5,548800.0,13.7714,13.7785,13.7292,13.7292,548800.0
2007-04-13 11:30:00,19.5,19.58,19.48,19.57,1708400.0,13.7292,13.7855,13.7151,13.7785,1708400.0
2007-04-13 12:00:00,19.57,19.59,19.53,19.57,720000.0,13.7785,13.7926,13.7503,13.7785,720000.0
2007-04-13 12:30:00,19.57,19.58,19.46,19.52,765200.0,13.7785,13.7855,13.701,13.7433,765200.0
2007-04-13 13:00:00,19.52,19.56,19.51,19.56,324000.0,13.7433,13.7714,13.7362,13.7714,324000.0
2007-04-13 13:30:00,19.56,19.63,19.51,19.62,579200.0,13.7714,13.8207,13.7362,13.8137,579200.0
2007-04-13 14:00:00,19.62,19.63,19.57,19.58,544800.0,13.8137,13.8207,13.7785,13.7855,544800.0
2007-04-13 14:30:00,19.58,19.61,19.56,19.59,1112800.0,13.7855,13.8066,13.7714,13.7926,1112800.0
2007-04-13 15:00:00,19.59,19.65,19.57,19.6,713600.0,13.7926,13.8348,13.7785,13.7996,713600.0
2007-04-13 15:30:00,19.6,19.61,19.58,19.6,1224000.0,13.7996,13.8066,13.7855,13.7996,1224000.0
2007-04-16 09:30:00,19.66,19.73,19.61,19.71,1431600.0,13.8418,13.8911,13.8066,13.877,1431600.0
2007-04-16 10:00:00,19.7,19.77,19.65,19.68,1139200.0,13.87,13.9193,13.8348,13.8559,1139200.0
2007-04-16 10:30:00,19.68,19.75,19.67,19.75,717600.0,13.8559,13.9052,13.8489,13.9052,717600.0
2007-04-16 11:00:00,19.75,19.8,19.73,19.78,738000.0,13.9052,13.9404,13.8911,13.9263,738000.0
2007-04-16 11:30:00,19.78,19.93,19.78,19.92,1146000.0,13.9263,14.0319,13.9263,14.0249,1146000.0
2007-04-16 12:00:00,19.92,19.93,19.88,19.91,654800.0,14.0249,14.0319,13.9967,14.0179,654800.0
2007-04-16 12:30:00,19.91,19.92,19.86,19.89,514800.0,14.0179,14.0249,13.9827,14.0038,514800.0
2007-04-16 13:00:00,19.89,19.91,19.86,19.9,739600.0,14.0038,14.0179,13.9827,14.0108,739600.0
2007-04-16 13:30:00,19.9,19.93,19.78,19.78,645200.0,14.0108,14.0319,13.9263,13.9263,645200.0
2007-04-16 14:00:00,19.79,19.86,19.78,19.86,604800.0,13.9334,13.9827,13.9263,13.9827,604800.0
2007-04-16 14:30:00,19.86,19.88,19.8,19.86,672000.0,13.9827,13.9967,13.9404,13.9827,672000.0
2007-04-16 15:00:00,19.86,19.93,19.85,19.93,820400.0,13.9827,14.0319,13.9756,14.0319,820400.0
2007-04-16 15:30:00,19.93,19.94,19.9,19.93,1997200.0,14.0319,14.039,14.0108,14.0319,1997200.0
2007-04-17 09:30:00,19.92,19.99,19.87,19.93,2018400.0,14.0249,14.0742,13.9897,14.0319,2018400.0
2007-04-17 10:00:00,19.93,19.98,19.86,19.86,1811600.0,14.0319,14.0671,13.9827,13.9827,1811600.0
2007-04-17 10:30:00,19.86,19.94,19.85,19.89,1937200.0,13.9827,14.039,13.9756,14.0038,1937200.0
2007-04-17 11:00:00,19.89,19.92,19.8,19.83,639600.0,14.0038,14.0249,13.9404,13.9615,639600.0
2007-04-17 11:30:00,19.83,19.91,19.82,19.82,1359600.0,13.9615,14.0179,13.9545,13.9545,1359600.0
2007-04-17 12:00:00,19.82,19.98,19.82,19.84,423600.0,13.9545,14.0671,13.9545,13.9686,423600.0
2007-04-17 12:30:00,19.84,19.85,19.81,19.83,696800.0,13.9686,13.9756,13.9475,13.9615,696800.0
2007-04-17 13:00:00,19.83,19.86,19.78,19.81,609600.0,13.9615,13.9827,13.9263,13.9475,609600.0
2007-04-17 13:30:00,19.81,19.83,19.78,19.8,694800.0,13.9475,13.9615,13.9263,13.9404,694800.0
2007-04-17 14:00:00,19.8,19.88,19.79,19.85,878000.0,13.9404,13.9967,13.9334,13.9756,878000.0
2007-04-17 14:30:00,19.86,19.89,19.84,19.84,394800.0,13.9827,14.0038,13.9686,13.9686,394800.0
2007-04-17 15:00:00,19.83,19.85,19.81,19.84,514800.0,13.9615,13.9756,13.9475,13.9686,514800.0
2007-04-17 15:30:00,19.85,19.86,19.82,19.85,873200.0,13.9756,13.9827,13.9545,13.9756,873200.0
2007-04-18 09:30:00,19.81,19.91,19.65,19.68,2220000.0,13.9475,14.0179,13.8348,13.8559,2220000.0
2007-04-18 10:00:00,19.68,19.82,19.6,19.73,1464800.0,13.8559,13.9545,13.7996,13.8911,1464800.0
2007-04-18 10:30:00,19.73,19.75,19.57,19.61,1417600.0,13.8911,13.9052,13.7785,13.8066,1417600.0
2007-04-18 11:00:00,19.61,19.65,19.6,19.64,902800.0,13.8066,13.8348,13.7996,13.8278,902800.0
2007-04-18 11:30:00,19.64,19.65,19.6,19.64,800000.0,13.8278,13.8348,13.7996,13.8278,800000.0
2007-04-18 12:00:00,19.64,19.65,19.61,19.62,606400.0,13.8278,13.8348,13.8066,13.8137,606400.0
2007-04-18 12:30:00,19.62,19.63,19.5,19.53,1108800.0,13.8137,13.8207,13.7292,13.7503,1108800.0
2007-04-18 13:00:00,19.53,19.63,19.53,19.62,1062800.0,13.7503,13.8207,13.7503,13.8137,1062800.0
2007-04-18 13:30:00,19.62,19.63,19.59,19.61,940400.0,13.8137,13.8207,13.7926,13.8066,940400.0
2007-04-18 14:00:00,19.61,19.69,19.6,19.68,1189600.0,13.8066,13.863,13.7996,13.8559,1189600.0
2007-04-18 14:30:00,19.68,19.68,19.62,19.64,1004800.0,13.8559,13.8559,13.8137,13.8278,1004800.0
2007-04-18 15:00:00,19.65,19.7,19.64,19.69,1293600.0,13.8348,13.87,13.8278,13.863,1293600.0
2007-04-18 15:30:00,19.69,19.84,19.58,19.6,2430400.0,13.863,13.9686,13.7855,13.7996,2430400.0
2007-04-19 09:30:00,19.9,20.05,19.67,20.04,6397600.0,14.0108,14.1164,13.8489,14.1094,6397600.0
2007-04-19 10:00:00,20.05,20.08,19.91,19.97,3287600.0,14.1164,14.1375,14.0179,14.0601,3287600.0
2007-04-19 10:30:00,19.97,20.29,19.94,20.28,4331600.0,14.0601,14.2854,14.039,14.2784,4331600.0
2007-04-19 11:00:00,20.28,20.47,20.18,20.45,3802000.0,14.2784,14.4121,14.208,14.3981,3802000.0
2007-04-19 11:30:00,20.45,20.53,20.07,20.51,2900000.0,14.3981,14.4544,14.1305,14.4403,2900000.0
2007-04-19 12:00:00,20.51,20.66,20.5,20.63,2170400.0,14.4403,14.5459,14.4333,14.5248,2170400.0
2007-04-19 12:30:00,20.63,20.63,20.43,20.45,1812800.0,14.5248,14.5248,14.384,14.3981,1812800.0
2007-04-19 13:00:00,20.45,20.6,20.45,20.6,1452400.0,14.3981,14.5037,14.3981,14.5037,1452400.0
2007-04-19 13:30:00,20.6,20.62,20.53,20.61,1397200.0,14.5037,14.5177,14.4544,14.5107,1397200.0
2007-04-19 14:00:00,20.61,20.61,20.48,20.55,2019200.0,14.5107,14.5107,14.4192,14.4685,2019200.0
2007-04-19 14:30:00,20.56,20.56,20.4,20.48,1758800.0,14.4755,14.4755,14.3628,14.4192,1758800.0
2007-04-19 15:00:00,20.47,20.49,20.39,20.42,2042000.0,14.4121,14.4262,14.3558,14.3769,2042000.0
2007-04-19 15:30:00,20.42,20.44,20.36,20.43,3201600.0,14.3769,14.391,14.3347,14.384,3201600.0
2007-04-20 09:30:00,20.67,20.75,20.48,20.64,8563600.0,14.5529,14.6093,14.4192,14.5318,8563600.0
2007-04-20 10:00:00,20.64,20.66,20.5,20.53,2264000.0,14.5318,14.5459,14.4333,14.4544,2264000.0
2007-04-20 10:30:00,20.53,20.58,20.51,20.56,1733200.0,14.4544,14.4896,14.4403,14.4755,1733200.0
2007-04-20 11:00:00,20.56,20.58,20.46,20.55,1319600.0,14.4755,14.4896,14.4051,14.4685,1319600.0
2007-04-20 11:30:00,20.55,20.57,20.51,20.55,1040800.0,14.4685,14.4825,14.4403,14.4685,1040800.0
2007-04-20 12:00:00,20.55,20.62,20.54,20.57,711200.0,14.4685,14.5177,14.4614,14.4825,711200.0
2007-04-20 12:30:00,20.57,20.59,20.53,20.56,821200.0,14.4825,14.4966,14.4544,14.4755,821200.0
2007-04-20 13:00:00,20.57,20.59,20.55,20.58,779600.0,14.4825,14.4966,14.4685,14.4896,779600.0
2007-04-20 13:30:00,20.58,20.58,20.5,20.53,418000.0,14.4896,14.4896,14.4333,14.4544,418000.0
2007-04-20 14:00:00,20.53,20.59,20.53,20.56,687600.0,14.4544,14.4966,14.4544,14.4755,687600.0
2007-04-20 14:30:00,20.56,20.6,20.56,20.57,1147200.0,14.4755,14.5037,14.4755,14.4825,1147200.0
2007-04-20 15:00:00,20.57,20.59,20.54,20.57,1066000.0,14.4825,14.4966,14.4614,14.4825,1066000.0
2007-04-20 15:30:00,20.57,20.61,20.55,20.59,1978800.0,14.4825,14.5107,14.4685,14.4966,1978800.0
2007-04-23 09:30:00,20.63,20.81,20.63,20.75,2320000.0,14.5248,14.6515,14.5248,14.6093,2320000.0
2007-04-23 10:00:00,20.75,20.97,20.72,20.97,2208000.0,14.6093,14.7642,14.5881,14.7642,2208000.0
2007-04-23 10:30:00,20.96,21.03,20.88,20.95,2279600.0,14.7571,14.8064,14.7008,14.7501,2279600.0
2007-04-23 11:00:00,20.94,20.98,20.86,20.9,1288000.0,14.743,14.7712,14.6867,14.7149,1288000.0
2007-04-23 11:30:00,20.9,20.9,20.8,20.85,1444400.0,14.7149,14.7149,14.6445,14.6797,1444400.0
2007-04-23 12:00:00,20.85,20.86,20.74,20.77,1380400.0,14.6797,14.6867,14.6022,14.6233,1380400.0
2007-04-23 12:30:00,20.77,20.79,20.75,20.78,812400.0,14.6233,14.6374,14.6093,14.6304,812400.0
2007-04-23 13:00:00,20.78,20.82,20.75,20.78,875200.0,14.6304,14.6586,14.6093,14.6304,875200.0
2007-04-23 13:30:00,20.78,20.8,20.75,20.76,854000.0,14.6304,14.6445,14.6093,14.6163,854000.0
2007-04-23 14:00:00,20.76,20.81,20.73,20.8,1250800.0,14.6163,14.6515,14.5952,14.6445,1250800.0
2007-04-23 14:30:00,20.8,20.83,20.78,20.79,1037600.0,14.6445,14.6656,14.6304,14.6374,1037600.0
2007-04-23 15:00:00,20.79,20.8,20.75,20.79,1997200.0,14.6374,14.6445,14.6093,14.6374,1997200.0
2007-04-23 15:30:00,20.79,20.84,20.77,20.81,2199600.0,14.6374,14.6726,14.6233,14.6515,2199600.0
2007-04-24 09:30:00,20.79,20.95,20.75,20.84,1381200.0,14.6374,14.7501,14.6093,14.6726,1381200.0
2007-04-24 10:00:00,20.83,20.83,20.67,20.76,2239200.0,14.6656,14.6656,14.5529,14.6163,2239200.0
2007-04-24 10:30:00,20.75,20.78,20.69,20.75,1251200.0,14.6093,14.6304,14.567,14.6093,1251200.0
2007-04-24 11:00:00,20.75,20.79,20.73,20.79,949200.0,14.6093,14.6374,14.5952,14.6374,949200.0
2007-04-24 11:30:00,20.79,20.82,20.73,20.73,506000.0,14.6374,14.6586,14.5952,14.5952,506000.0
2007-04-24 12:00:00,20.73,20.89,20.73,20.88,1461200.0,14.5952,14.7078,14.5952,14.7008,1461200.0
2007-04-24 12:30:00,20.87,20.89,20.82,20.84,1060000.0,14.6938,14.7078,14.6586,14.6726,1060000.0
2007-04-24 13:00:00,20.84,20.85,20.79,20.83,828800.0,14.6726,14.6797,14.6374,14.6656,828800.0
2007-04-24 13:30:00,20.83,20.86,20.8,20.83,523600.0,14.6656,14.6867,14.6445,14.6656,523600.0
2007-04-24 14:00:00,20.83,20.84,20.79,20.82,1116400.0,14.6656,14.6726,14.6374,14.6586,1116400.0
2007-04-24 14:30:00,20.82,20.83,20.75,20.81,926000.0,14.6586,14.6656,14.6093,14.6515,926000.0
2007-04-24 15:00:00,20.8,20.83,20.77,20.82,827200.0,14.6445,14.6656,14.6233,14.6586,827200.0
2007-04-24 15:30:00,20.82,20.85,20.76,20.84,1263200.0,14.6586,14.6797,14.6163,14.6726,1263200.0
2007-04-25 09:30:00,20.79,20.85,20.6,20.7,2120800.0,14.6374,14.6797,14.5037,14.5741,2120800.0
2007-04-25 10:00:00,20.69,20.86,20.67,20.82,1450400.0,14.567,14.6867,14.5529,14.6586,1450400.0
2007-04-25 10:30:00,20.82,20.83,20.66,20.67,986800.0,14.6586,14.6656,14.5459,14.5529,986800.0
2007-04-25 11:00:00,20.67,20.76,20.67,20.72,1031600.0,14.5529,14.6163,14.5529,14.5881,1031600.0
2007-04-25 11:30:00,20.73,20.8,20.68,20.79,715200.0,14.5952,14.6445,14.56,14.6374,715200.0
2007-04-25 12:00:00,20.79,20.81,20.77,20.8,548400.0,14.6374,14.6515,14.6233,14.6445,548400.0
2007-04-25 12:30:00,20.81,20.81,20.75,20.79,631600.0,14.6515,14.6515,14.6093,14.6374,631600.0
2007-04-25 13:00:00,20.79,20.85,20.78,20.84,937200.0,14.6374,14.6797,14.6304,14.6726,937200.0
2007-04-25 13:30:00,20.84,20.85,20.82,20.85,1236000.0,14.6726,14.6797,14.6586,14.6797,1236000.0
2007-04-25 14:00:00,20.85,20.87,20.81,20.85,1084800.0,14.6797,14.6938,14.6515,14.6797,1084800.0
2007-04-25 14:30:00,20.86,20.97,20.85,20.93,1476000.0,14.6867,14.7642,14.6797,14.736,1476000.0
2007-04-25 15:00:00,20.93,21.05,20.93,21.04,1634000.0,14.736,14.8205,14.736,14.8134,1634000.0
2007-04-25 15:30:00,21.04,21.07,21.0,21.04,1642400.0,14.8134,14.8346,14.7853,14.8134,1642400.0
2007-04-26 09:30:00,21.03,21.04,20.88,20.88,1518800.0,14.8064,14.8134,14.7008,14.7008,1518800.0
2007-04-26 10:00:00,20.88,21.0,20.86,20.98,1498400.0,14.7008,14.7853,14.6867,14.7712,1498400.0
2007-04-26 10:30:00,20.98,21.0,20.93,20.95,996800.0,14.7712,14.7853,14.736,14.7501,996800.0
2007-04-26 11:00:00,20.95,20.96,20.9,20.96,914800.0,14.7501,14.7571,14.7149,14.7571,914800.0
2007-04-26 11:30:00,20.96,21.0,20.95,21.0,769200.0,14.7571,14.7853,14.7501,14.7853,769200.0
2007-04-26 12:00:00,21.0,21.02,20.99,21.01,797200.0,14.7853,14.7994,14.7782,14.7923,797200.0
2007-04-26 12:30:00,21.01,21.06,20.96,21.02,1004800.0,14.7923,14.8275,14.7571,14.7994,1004800.0
2007-04-26 13:00:00,21.02,21.02,20.98,20.99,1077200.0,14.7994,14.7994,14.7712,14.7782,1077200.0
2007-04-26 13:30:00,20.99,20.99,20.94,20.96,791200.0,14.7782,14.7782,14.743,14.7571,791200.0
2007-04-26 14:00:00,20.96,21.0,20.96,20.97,526400.0,14.7571,14.7853,14.7571,14.7642,526400.0
2007-04-26 14:30:00,20.97,21.05,20.96,20.97,875600.0,14.7642,14.8205,14.7571,14.7642,875600.0
2007-04-26 15:00:00,20.97,21.0,20.97,20.98,599600.0,14.7642,14.7853,14.7642,14.7712,599600.0
2007-04-26 15:30:00,20.98,21.0,20.97,21.0,1170400.0,14.7712,14.7853,14.7642,14.7853,1170400.0
2007-04-27 09:30:00,21.0,21.01,20.72,20.85,1593600.0,14.7853,14.7923,14.5881,14.6797,1593600.0
2007-04-27 10:00:00,20.85,20.93,20.82,20.92,1106800.0,14.6797,14.736,14.6586,14.729,1106800.0
2007-04-27 10:30:00,20.91,20.93,20.8,20.8,2373600.0,14.7219,14.736,14.6445,14.6445,2373600.0
2007-04-27 11:00:00,20.8,20.83,20.72,20.74,1354800.0,14.6445,14.6656,14.5881,14.6022,1354800.0
2007-04-27 11:30:00,20.73,20.74,20.64,20.65,1528000.0,14.5952,14.6022,14.5318,14.5389,1528000.0
2007-04-27 12:00:00,20.65,20.65,20.52,20.55,1388800.0,14.5389,14.5389,14.4473,14.4685,1388800.0
2007-04-27 12:30:00,20.55,20.63,20.54,20.55,2149200.0,14.4685,14.5248,14.4614,14.4685,2149200.0
2007-04-27 13:00:00,20.55,20.58,20.51,20.52,785200.0,14.4685,14.4896,14.4403,14.4473,785200.0
2007-04-27 13:30:00,20.52,20.55,20.44,20.49,1298000.0,14.4473,14.4685,14.391,14.4262,1298000.0
2007-04-27 14:00:00,20.49,20.52,20.45,20.5,1058000.0,14.4262,14.4473,14.3981,14.4333,1058000.0
2007-04-27 14:30:00,20.5,20.51,20.45,20.47,1430800.0,14.4333,14.4403,14.3981,14.4121,1430800.0
2007-04-27 15:00:00,20.47,20.5,20.39,20.4,1992000.0,14.4121,14.4333,14.3558,14.3628,1992000.0
2007-04-27 15:30:00,20.4,20.48,20.35,20.47,2979200.0,14.3628,14.4192,14.3276,14.4121,2979200.0
2007-04-30 09:30:00,20.47,20.53,20.21,20.25,1974000.0,14.4121,14.4544,14.2291,14.2572,1974000.0
2007-04-30 10:00:00,20.25,20.3,20.19,20.27,2632400.0,14.2572,14.2924,14.215,14.2713,2632400.0
2007-04-30 10:30:00,20.27,20.41,20.24,20.39,1197200.0,14.2713,14.3699,14.2502,14.3558,1197200.0
2007-04-30 11:00:00,20.4,20.41,20.35,20.4,868000.0,14.3628,14.3699,14.3276,14.3628,868000.0
2007-04-30 11:30:00,20.4,20.4,20.3,20.38,955600.0,14.3628,14.3628,14.2924,14.3488,955600.0
2007-04-30 12:00:00,20.37,20.41,20.36,20.41,1082400.0,14.3417,14.3699,14.3347,14.3699,1082400.0
2007-04-30 12:30:00,20.41,20.42,20.35,20.4,1013600.0,14.3699,14.3769,14.3276,14.3628,1013600.0
2007-04-30 13:00:00,20.4,20.47,20.4,20.46,1966000.0,14.3628,14.4121,14.3628,14.4051,1966000.0
2007-04-30 13:30:00,20.46,20.58,20.46,20.54,1760400.0,14.4051,14.4896,14.4051,14.4614,1760400.0
2007-04-30 14:00:00,20.54,20.62,20.54,20.57,1328400.0,14.4614,14.5177,14.4614,14.4825,1328400.0
2007-04-30 14:30:00,20.57,20.57,20.45,20.53,1460400.0,14.4825,14.4825,14.3981,14.4544,1460400.0
2007-04-30 15:00:00,20.53,20.56,20.44,20.49,772800.0,14.4544,14.4755,14.391,14.4262,772800.0
2007-04-30 15:30:00,20.49,20.52,20.41,20.44,2788000.0,14.4262,14.4473,14.3699,14.391,2788000.0
2007-05-01 09:30:00,20.53,20.66,20.48,20.59,1659200.0,14.4544,14.5459,14.4192,14.4966,1659200.0
2007-05-01 10:00:00,20.59,20.63,20.4,20.42,1802000.0,14.4966,14.5248,14.3628,14.3769,1802000.0
2007-05-01 10:30:00,20.42,20.62,20.42,20.62,1543200.0,14.3769,14.5177,14.3769,14.5177,1543200.0
2007-05-01 11:00:00,20.61,20.61,20.5,20.51,834800.0,14.5107,14.5107,14.4333,14.4403,834800.0
2007-05-01 11:30:00,20.5,20.64,20.5,20.52,1041200.0,14.4333,14.5318,14.4333,14.4473,1041200.0
2007-05-01 12:00:00,20.52,20.55,20.49,20.53,691200.0,14.4473,14.4685,14.4262,14.4544,691200.0
2007-05-01 12:30:00,20.52,20.59,20.52,20.56,803200.0,14.4473,14.4966,14.4473,14.4755,803200.0
2007-05-01 13:00:00,20.56,20.58,20.5,20.53,724000.0,14.4755,14.4896,14.4333,14.4544,724000.0
2007-05-01 13:30:00,20.53,20.65,20.51,20.63,823600.0,14.4544,14.5389,14.4403,14.5248,823600.0
2007-05-01 14:00:00,20.63,20.65,20.52,20.6,1455200.0,14.5248,14.5389,14.4473,14.5037,1455200.0
2007-05-01 14:30:00,20.6,20.87,20.58,20.62,1144800.0,14.5037,14.6938,14.4896,14.5177,1144800.0
2007-05-01 15:00:00,20.62,20.65,20.58,20.58,977200.0,14.5177,14.5389,14.4896,14.4896,977200.0
2007-05-01 15:30:00,20.57,20.65,20.56,20.65,1458000.0,14.4825,14.5389,14.4755,14.5389,1458000.0
2007-05-02 09:30:00,20.68,20.69,20.56,20.61,1099600.0,14.56,14.567,14.4755,14.5107,1099600.0
2007-05-02 10:00:00,20.61,20.72,20.6,20.71,1335200.0,14.5107,14.5881,14.5037,14.5811,1335200.0
2007-05-02 10:30:00,20.71,20.86,20.71,20.85,1640400.0,14.5811,14.6867,14.5811,14.6797,1640400.0
2007-05-02 11:00:00,20.85,20.9,20.79,20.88,1718000.0,14.6797,14.7149,14.6374,14.7008,1718000.0
2007-05-02 11:30:00,20.88,20.92,20.81,20.83,828800.0,14.7008,14.729,14.6515,14.6656,828800.0
2007-05-02 12:00:00,20.84,20.89,20.83,20.88,3375600.0,14.6726,14.7078,14.6656,14.7008,3375600.0
2007-05-02 12:30:00,20.88,20.92,20.87,20.91,1025200.0,14.7008,14.729,14.6938,14.7219,1025200.0
2007-05-02 13:00:00,20.91,21.0,20.9,20.99,1335600.0,14.7219,14.7853,14.7149,14.7782,1335600.0
2007-05-02 13:30:00,20.98,21.01,20.94,20.95,1108800.0,14.7712,14.7923,14.743,14.7501,1108800.0
2007-05-02 14:00:00,20.95,21.0,20.94,21.0,1634400.0,14.7501,14.7853,14.743,14.7853,1634400.0
2007-05-02 14:30:00,21.0,21.0,20.95,20.95,1555200.0,14.7853,14.7853,14.7501,14.7501,1555200.0
2007-05-02 15:00:00,20.95,20.98,20.85,20.86,1711600.0,14.7501,14.7712,14.6797,14.6867,1711600.0
2007-05-02 15:30:00,20.87,20.89,20.65,20.84,1425600.0,14.6938,14.7078,14.5389,14.6726,1425600.0
2007-05-03 09:30:00,20.97,20.99,20.76,20.9,791200.0,14.7642,14.7782,14.6163,14.7149,791200.0
2007-05-03 10:00:00,20.9,20.93,20.84,20.84,1045200.0,14.7149,14.736,14.6726,14.6726,1045200.0
2007-05-03 10:30:00,20.84,20.9,20.78,20.9,1246000.0,14.6726,14.7149,14.6304,14.7149,1246000.0
2007-05-03 11:00:00,20.9,20.93,20.86,20.92,858400.0,14.7149,14.736,14.6867,14.729,858400.0
2007-05-03 11:30:00,20.92,20.92,20.78,20.8,702000.0,14.729,14.729,14.6304,14.6445,702000.0
2007-05-03 12:00:00,20.8,20.8,20.72,20.73,854800.0,14.6445,14.6445,14.5881,14.5952,854800.0
2007-05-03 12:30:00,20.73,20.81,20.72,20.81,413200.0,14.5952,14.6515,14.5881,14.6515,413200.0
2007-05-03 13:00:00,20.81,20.84,20.76,20.77,504000.0,14.6515,14.6726,14.6163,14.6233,504000.0
2007-05-03 13:30:00,20.77,20.81,20.75,20.78,462400.0,14.6233,14.6515,14.6093,14.6304,462400.0
2007-05-03 14:00:00,20.78,20.82,20.75,20.79,633600.0,14.6304,14.6586,14.6093,14.6374,633600.0
2007-05-03 14:30:00,20.79,20.83,20.74,20.83,981200.0,14.6374,14.6656,14.6022,14.6656,981200.0
2007-05-03 15:00:00,20.83,20.88,20.83,20.85,733600.0,14.6656,14.7008,14.6656,14.6797,733600.0
2007-05-03 15:30:00,20.86,20.86,20.75,20.81,924000.0,14.6867,14.6867,14.6093,14.6515,924000.0
2007-05-04 09:30:00,20.85,20.89,20.78,20.84,1138800.0,14.6797,14.7078,14.6304,14.6726,1138800.0
2007-05-04 10:00:00,20.84,21.03,20.78,21.0,1116000.0,14.6726,14.8064,14.6304,14.7853,1116000.0
2007-05-04 10:30:00,21.0,21.01,20.88,20.91,561600.0,14.7853,14.7923,14.7008,14.7219,561600.0
2007-05-04 11:00:00,20.91,20.92,20.82,20.86,706800.0,14.7219,14.729,14.6586,14.6867,706800.0
2007-05-04 11:30:00,20.86,20.94,20.86,20.91,608000.0,14.6867,14.743,14.6867,14.7219,608000.0
2007-05-04 12:00:00,20.91,20.92,20.69,20.7,614000.0,14.7219,14.729,14.567,14.5741,614000.0
2007-05-04 12:30:00,20.7,20.81,20.65,20.81,854000.0,14.5741,14.6515,14.5389,14.6515,854000.0
2007-05-04 13:00:00,20.8,20.83,20.74,20.76,509600.0,14.6445,14.6656,14.6022,14.6163,509600.0
2007-05-04 13:30:00,20.76,20.78,20.61,20.66,538000.0,14.6163,14.6304,14.5107,14.5459,538000.0
2007-05-04 14:00:00,20.66,20.73,20.64,20.7,362800.0,14.5459,14.5952,14.5318,14.5741,362800.0
2007-05-04 14:30:00,20.71,20.75,20.67,20.75,440000.0,14.5811,14.6093,14.5529,14.6093,440000.0
2007-05-04 15:00:00,20.75,20.79,20.46,20.77,562000.0,14.6093,14.6374,14.4051,14.6233,562000.0
2007-05-04 15:30:00,20.77,20.78,20.72,20.78,889200.0,14.6233,14.6304,14.5881,14.6304,889200.0
2007-05-07 09:30:00,20.75,20.94,20.73,20.85,902000.0,14.6093,14.743,14.5952,14.6797,902000.0
2007-05-07 10:00:00,20.85,20.98,20.85,20.93,604400.0,14.6797,14.7712,14.6797,14.736,604400.0
2007-05-07 10:30:00,20.93,20.94,20.85,20.86,380400.0,14.736,14.743,14.6797,14.6867,380400.0
2007-05-07 11:00:00,20.86,20.88,20.84,20.85,297200.0,14.6867,14.7008,14.6726,14.6797,297200.0
2007-05-07 11:30:00,20.85,20.86,20.79,20.79,373200.0,14.6797,14.6867,14.6374,14.6374,373200.0
2007-05-07 12:00:00,20.79,20.83,20.78,20.83,377600.0,14.6374,14.6656,14.6304,14.6656,377600.0
2007-05-07 12:30:00,20.83,20.87,20.79,20.85,472800.0,14.6656,14.6938,14.6374,14.6797,472800.0
2007-05-07 13:00:00,20.85,20.9,20.84,20.87,190000.0,14.6797,14.7149,14.6726,14.6938,190000.0
2007-05-07 13:30:00,20.87,20.89,20.86,20.89,336800.0,14.6938,14.7078,14.6867,14.7078,336800.0
2007-05-07 14:00:00,20.89,20.9,20.86,20.86,334400.0,14.7078,14.7149,14.6867,14.6867,334400.0
2007-05-07 14:30:00,20.86,20.9,20.86,20.89,297600.0,14.6867,14.7149,14.6867,14.7078,297600.0
2007-05-07 15:00:00,20.89,20.89,20.8,20.82,430000.0,14.7078,14.7078,14.6445,14.6586,430000.0
2007-05-07 15:30:00,20.82,20.82,20.71,20.74,1118800.0,14.6586,14.6586,14.5811,14.6022,1118800.0
2007-05-08 09:30:00,20.75,20.78,20.59,20.73,872400.0,14.6093,14.6304,14.4966,14.5952,872400.0
2007-05-08 10:00:00,20.72,20.75,20.55,20.59,2239600.0,14.5881,14.6093,14.4685,14.4966,2239600.0
2007-05-08 10:30:00,20.59,20.65,20.5,20.63,1204800.0,14.4966,14.5389,14.4333,14.5248,1204800.0
2007-05-08 11:00:00,20.64,20.64,20.55,20.57,413200.0,14.5318,14.5318,14.4685,14.4825,413200.0
2007-05-08 11:30:00,20.57,20.58,20.49,20.5,558000.0,14.4825,14.4896,14.4262,14.4333,558000.0
2007-05-08 12:00:00,20.5,20.51,20.46,20.49,614800.0,14.4333,14.4403,14.4051,14.4262,614800.0
2007-05-08 12:30:00,20.49,20.57,20.49,20.55,652800.0,14.4262,14.4825,14.4262,14.4685,652800.0
2007-05-08 13:00:00,20.55,20.68,20.54,20.65,564000.0,14.4685,14.56,14.4614,14.5389,564000.0
2007-05-08 13:30:00,20.65,20.67,20.63,20.65,377600.0,14.5389,14.5529,14.5248,14.5389,377600.0
2007-05-08 14:00:00,20.65,20.75,20.6,20.73,696800.0,14.5389,14.6093,14.5037,14.5952,696800.0
2007-05-08 14:30:00,20.73,20.74,20.67,20.68,406400.0,14.5952,14.6022,14.5529,14.56,406400.0
2007-05-08 15:00:00,20.68,20.75,20.67,20.75,1452400.0,14.56,14.6093,14.5529,14.6093,1452400.0
2007-05-08 15:30:00,20.75,20.77,20.67,20.71,1115200.0,14.6093,14.6233,14.5529,14.5811,1115200.0
2007-05-09 09:30:00,20.81,21.04,20.76,20.88,1992800.0,14.6515,14.8134,14.6163,14.7008,1992800.0
2007-05-09 10:00:00,20.88,20.88,20.73,20.73,1423200.0,14.7008,14.7008,14.5952,14.5952,1423200.0
2007-05-09 10:30:00,20.73,20.81,20.7,20.81,1189200.0,14.5952,14.6515,14.5741,14.6515,1189200.0
2007-05-09 11:00:00,20.81,20.84,20.78,20.8,806400.0,14.6515,14.6726,14.6304,14.6445,806400.0
2007-05-09 11:30:00,20.8,20.83,20.78,20.8,543600.0,14.6445,14.6656,14.6304,14.6445,543600.0
2007-05-09 12:00:00,20.8,20.85,20.8,20.85,750800.0,14.6445,14.6797,14.6445,14.6797,750800.0
2007-05-09 12:30:00,20.85,20.88,20.83,20.83,299600.0,14.6797,14.7008,14.6656,14.6656,299600.0
2007-05-09 13:00:00,20.83,20.85,20.79,20.79,274000.0,14.6656,14.6797,14.6374,14.6374,274000.0
2007-05-09 13:30:00,20.79,20.83,20.77,20.78,305200.0,14.6374,14.6656,14.6233,14.6304,305200.0
2007-05-09 14:00:00,20.78,20.88,20.75,20.8,1207600.0,14.6304,14.7008,14.6093,14.6445,1207600.0
2007-05-09 14:30:00,20.8,20.87,20.75,20.75,1667200.0,14.6445,14.6938,14.6093,14.6093,1667200.0
2007-05-09 15:00:00,20.75,20.81,20.71,20.81,1362400.0,14.6093,14.6515,14.5811,14.6515,1362400.0
2007-05-09 15:30:00,20.8,20.84,20.75,20.76,1370800.0,14.6445,14.6726,14.6093,14.6163,1370800.0
2007-05-10 09:30:00,20.67,20.7,20.55,20.55,989200.0,14.5529,14.5741,14.4685,14.4685,989200.0
2007-05-10 10:00:00,20.56,20.57,20.45,20.49,886800.0,14.4755,14.4825,14.3981,14.4262,886800.0
2007-05-10 10:30:00,20.49,20.51,20.45,20.48,529600.0,14.4262,14.4403,14.3981,14.4192,529600.0
2007-05-10 11:00:00,20.48,20.5,20.28,20.33,1099600.0,14.4192,14.4333,14.2784,14.3136,1099600.0
2007-05-10 11:30:00,20.32,20.34,20.22,20.22,1176000.0,14.3065,14.3206,14.2361,14.2361,1176000.0
2007-05-10 12:00:00,20.23,20.35,20.16,20.32,1425600.0,14.2432,14.3276,14.1939,14.3065,1425600.0
2007-05-10 12:30:00,20.32,20.35,20.28,20.34,608800.0,14.3065,14.3276,14.2784,14.3206,608800.0
2007-05-10 13:00:00,20.33,20.35,20.25,20.28,634000.0,14.3136,14.3276,14.2572,14.2784,634000.0
2007-05-10 13:30:00,20.28,20.34,20.2,20.31,546400.0,14.2784,14.3206,14.222,14.2995,546400.0
2007-05-10 14:00:00,20.31,20.4,20.3,20.37,634000.0,14.2995,14.3628,14.2924,14.3417,634000.0
2007-05-10 14:30:00,20.37,20.39,20.31,20.32,684400.0,14.3417,14.3558,14.2995,14.3065,684400.0
2007-05-10 15:00:00,20.32,20.33,20.23,20.26,1130800.0,14.3065,14.3136,14.2432,14.2643,1130800.0
2007-05-10 15:30:00,20.26,20.29,20.2,20.27,1801200.0,14.2643,14.2854,14.222,14.2713,1801200.0
2007-05-11 09:30:00,20.28,20.53,20.27,20.53,1469200.0,14.2784,14.4544,14.2713,14.4544,1469200.0
2007-05-11 10:00:00,20.53,20.6,20.44,20.5,1623200.0,14.4544,14.5037,14.391,14.4333,1623200.0
2007-05-11 10:30:00,20.5,20.68,20.28,20.63,2372400.0,14.4333,14.56,14.2784,14.5248,2372400.0
2007-05-11 11:00:00,20.63,20.65,20.59,20.63,1049200.0,14.5248,14.5389,14.4966,14.5248,1049200.0
2007-05-11 11:30:00,20.63,20.63,20.49,20.56,738400.0,14.5248,14.5248,14.4262,14.4755,738400.0
2007-05-11 12:00:00,20.56,20.56,20.48,20.51,774000.0,14.4755,14.4755,14.4192,14.4403,774000.0
2007-05-11 12:30:00,20.51,20.51,20.38,20.41,1108400.0,14.4403,14.4403,14.3488,14.3699,1108400.0
2007-05-11 13:00:00,20.41,20.43,20.33,20.39,1090800.0,14.3699,14.384,14.3136,14.3558,1090800.0
2007-05-11 13:30:00,20.39,20.45,20.39,20.44,852000.0,14.3558,14.3981,14.3558,14.391,852000.0
2007-05-11 14:00:00,20.44,20.46,20.4,20.43,511600.0,14.391,14.4051,14.3628,14.384,511600.0
2007-05-11 14:30:00,20.44,20.47,20.39,20.45,693200.0,14.391,14.4121,14.3558,14.3981,693200.0
2007-05-11 15:00:00,20.45,20.5,20.42,20.48,585200.0,14.3981,14.4333,14.3769,14.4192,585200.0
2007-05-11 15:30:00,20.48,20.55,20.44,20.53,1804800.0,14.4192,14.4685,14.391,14.4544,1804800.0
2007-05-14 09:30:00,20.55,20.72,20.49,20.72,708000.0,14.4685,14.5881,14.4262,14.5881,708000.0
2007-05-14 10:00:00,20.72,20.72,20.53,20.64,1424800.0,14.5881,14.5881,14.4544,14.5318,1424800.0
2007-05-14 10:30:00,20.64,20.67,20.59,20.65,1070800.0,14.5318,14.5529,14.4966,14.5389,1070800.0
2007-05-14 11:00:00,20.64,20.68,20.55,20.61,623600.0,14.5318,14.56,14.4685,14.5107,623600.0
2007-05-14 11:30:00,20.61,20.66,20.57,20.6,433600.0,14.5107,14.5459,14.4825,14.5037,433600.0
2007-05-14 12:00:00,20.6,20.61,20.51,20.52,495200.0,14.5037,14.5107,14.4403,14.4473,495200.0
2007-05-14 12:30:00,20.51,20.58,20.51,20.55,367600.0,14.4403,14.4896,14.4403,14.4685,367600.0
2007-05-14 13:00:00,20.55,20.58,20.44,20.49,725600.0,14.4685,14.4896,14.391,14.4262,725600.0
2007-05-14 13:30:00,20.48,20.49,20.38,20.39,855600.0,14.4192,14.4262,14.3488,14.3558,855600.0
2007-05-14 14:00:00,20.38,20.38,20.3,20.38,1204800.0,14.3488,14.3488,14.2924,14.3488,1204800.0
2007-05-14 14:30:00,20.37,20.39,20.32,20.35,748000.0,14.3417,14.3558,14.3065,14.3276,748000.0
2007-05-14 15:00:00,20.35,20.43,20.32,20.38,718800.0,14.3276,14.384,14.3065,14.3488,718800.0
2007-05-14 15:30:00,20.38,20.44,20.36,20.43,1368400.0,14.3488,14.391,14.3347,14.384,1368400.0
2007-05-15 09:30:00,20.52,20.6,20.39,20.54,1071600.0,14.4473,14.5037,14.3558,14.4614,1071600.0
2007-05-15 10:00:00,20.55,20.8,20.51,20.72,1494400.0,14.4685,14.6445,14.4403,14.5881,1494400.0
2007-05-15 10:30:00,20.72,20.72,20.56,20.56,927200.0,14.5881,14.5881,14.4755,14.4755,927200.0
2007-05-15 11:00:00,20.57,20.63,20.5,20.55,1513600.0,14.4825,14.5248,14.4333,14.4685,1513600.0
2007-05-15 11:30:00,20.54,20.63,20.52,20.61,839200.0,14.4614,14.5248,14.4473,14.5107,839200.0
2007-05-15 12:00:00,20.62,20.75,20.6,20.7,723200.0,14.5177,14.6093,14.5037,14.5741,723200.0
2007-05-15 12:30:00,20.7,20.78,20.67,20.69,654000.0,14.5741,14.6304,14.5529,14.567,654000.0
2007-05-15 13:00:00,20.69,20.74,20.66,20.73,492800.0,14.567,14.6022,14.5459,14.5952,492800.0
2007-05-15 13:30:00,20.73,20.77,20.69,20.76,1191600.0,14.5952,14.6233,14.567,14.6163,1191600.0
2007-05-15 14:00:00,20.75,20.77,20.65,20.66,837600.0,14.6093,14.6233,14.5389,14.5459,837600.0
2007-05-15 14:30:00,20.65,20.68,20.53,20.59,1052800.0,14.5389,14.56,14.4544,14.4966,1052800.0
2007-05-15 15:00:00,20.59,20.62,20.51,20.55,1678800.0,14.4966,14.5177,14.4403,14.4685,1678800.0
2007-05-15 15:30:00,20.55,20.56,20.45,20.46,2581600.0,14.4685,14.4755,14.3981,14.4051,2581600.0
2007-05-16 09:30:00,20.58,20.64,20.5,20.58,1669600.0,14.4896,14.5318,14.4333,14.4896,1669600.0
2007-05-16 10:00:00,20.57,20.65,20.56,20.61,1295600.0,14.4825,14.5389,14.4755,14.5107,1295600.0
2007-05-16 10:30:00,20.61,20.64,20.48,20.55,1060000.0,14.5107,14.5318,14.4192,14.4685,1060000.0
2007-05-16 11:00:00,20.56,20.64,20.55,20.64,817600.0,14.4755,14.5318,14.4685,14.5318,817600.0
2007-05-16 11:30:00,20.64,20.79,20.61,20.78,1491600.0,14.5318,14.6374,14.5107,14.6304,1491600.0
2007-05-16 12:00:00,20.78,20.83,20.77,20.78,859200.0,14.6304,14.6656,14.6233,14.6304,859200.0
2007-05-16 12:30:00,20.78,20.81,20.68,20.81,840000.0,14.6304,14.6515,14.56,14.6515,840000.0
2007-05-16 13:00:00,20.81,20.83,20.72,20.77,530800.0,14.6515,14.6656,14.5881,14.6233,530800.0
2007-05-16 13:30:00,20.77,20.87,20.46,20.83,861600.0,14.6233,14.6938,14.4051,14.6656,861600.0
2007-05-16 14:00:00,20.83,20.95,20.83,20.95,859600.0,14.6656,14.7501,14.6656,14.7501,859600.0
2007-05-16 14:30:00,20.95,20.97,20.85,20.85,2058800.0,14.7501,14.7642,14.6797,14.6797,2058800.0
2007-05-16 15:00:00,20.85,20.97,20.83,20.95,1904800.0,14.6797,14.7642,14.6656,14.7501,1904800.0
2007-05-16 15:30:00,20.95,21.0,20.93,21.0,2098800.0,14.7501,14.7853,14.736,14.7853,2098800.0
2007-05-17 09:30:00,21.0,21.11,20.95,21.03,1384800.0,14.7853,14.8627,14.7501,14.8064,1384800.0
2007-05-17 10:00:00,21.03,21.06,20.88,20.94,1476800.0,14.8064,14.8275,14.7008,14.743,1476800.0
2007-05-17 10:30:00,20.94,20.99,20.81,20.99,1932000.0,14.743,14.7782,14.6515,14.7782,1932000.0
2007-05-17 11:00:00,21.0,21.05,20.96,20.98,739200.0,14.7853,14.8205,14.7571,14.7712,739200.0
2007-05-17 11:30:00,20.98,21.04,20.93,20.94,724000.0,14.7712,14.8134,14.736,14.743,724000.0
2007-05-17 12:00:00,20.94,20.99,20.89,20.94,780400.0,14.743,14.7782,14.7078,14.743,780400.0
2007-05-17 12:30:00,20.93,20.94,20.87,20.87,230000.0,14.736,14.743,14.6938,14.6938,230000.0
2007-05-17 13:00:00,20.86,20.88,20.8,20.85,479200.0,14.6867,14.7008,14.6445,14.6797,479200.0
2007-05-17 13:30:00,20.85,20.89,20.78,20.8,502800.0,14.6797,14.7078,14.6304,14.6445,502800.0
2007-05-17 14:00:00,20.81,20.85,20.77,20.84,294000.0,14.6515,14.6797,14.6233,14.6726,294000.0
2007-05-17 14:30:00,20.83,20.88,20.78,20.88,623600.0,14.6656,14.7008,14.6304,14.7008,623600.0
2007-05-17 15:00:00,20.88,20.93,20.76,20.77,1048400.0,14.7008,14.736,14.6163,14.6233,1048400.0
2007-05-17 15:30:00,20.77,20.79,20.71,20.73,1654000.0,14.6233,14.6374,14.5811,14.5952,1654000.0
2007-05-18 09:30:00,20.74,20.79,20.49,20.59,3836400.0,14.6022,14.6374,14.4262,14.4966,3836400.0
2007-05-18 10:00:00,20.59,20.77,20.56,20.76,1314000.0,14.4966,14.6233,14.4755,14.6163,1314000.0
2007-05-18 10:30:00,20.76,20.77,20.68,20.71,590800.0,14.6163,14.6233,14.56,14.5811,590800.0
2007-05-18 11:00:00,20.7,20.75,20.67,20.69,505200.0,14.5741,14.6093,14.5529,14.567,505200.0
2007-05-18 11:30:00,20.69,20.74,20.68,20.71,233600.0,14.567,14.6022,14.56,14.5811,233600.0
2007-05-18 12:00:00,20.71,20.8,20.68,20.8,310400.0,14.5811,14.6445,14.56,14.6445,310400.0
2007-05-18 12:30:00,20.8,20.97,20.77,20.88,785200.0,14.6445,14.7642,14.6233,14.7008,785200.0
2007-05-18 13:00:00,20.88,20.9,20.86,20.87,369600.0,14.7008,14.7149,14.6867,14.6938,369600.0
2007-05-18 13:30:00,20.87,20.92,20.85,20.88,294400.0,14.6938,14.729,14.6797,14.7008,294400.0
2007-05-18 14:00:00,20.87,20.88,20.73,20.83,614400.0,14.6938,14.7008,14.5952,14.6656,614400.0
2007-05-18 14:30:00,20.83,20.83,20.69,20.75,432000.0,14.6656,14.6656,14.567,14.6093,432000.0
2007-05-18 15:00:00,20.75,20.77,20.7,20.75,720400.0,14.6093,14.6233,14.5741,14.6093,720400.0
2007-05-18 15:30:00,20.75,20.81,20.7,20.75,1114000.0,14.6093,14.6515,14.5741,14.6093,1114000.0
2007-05-21 09:30:00,20.71,20.84,20.66,20.67,700000.0,14.5811,14.6726,14.5459,14.5529,700000.0
2007-05-21 10:00:00,20.68,20.81,20.66,20.68,666000.0,14.56,14.6515,14.5459,14.56,666000.0
2007-05-21 10:30:00,20.68,20.82,20.65,20.77,841200.0,14.56,14.6586,14.5389,14.6233,841200.0
2007-05-21 11:00:00,20.78,20.83,20.71,20.8,984800.0,14.6304,14.6656,14.5811,14.6445,984800.0
2007-05-21 11:30:00,20.8,20.8,20.69,20.73,544400.0,14.6445,14.6445,14.567,14.5952,544400.0
2007-05-21 12:00:00,20.72,20.8,20.7,20.73,1060000.0,14.5881,14.6445,14.5741,14.5952,1060000.0
2007-05-21 12:30:00,20.74,20.74,20.66,20.66,656400.0,14.6022,14.6022,14.5459,14.5459,656400.0
2007-05-21 13:00:00,20.66,20.77,20.66,20.74,502800.0,14.5459,14.6233,14.5459,14.6022,502800.0
2007-05-21 13:30:00,20.74,20.75,20.68,20.75,321600.0,14.6022,14.6093,14.56,14.6093,321600.0
2007-05-21 14:00:00,20.75,20.77,20.71,20.71,561600.0,14.6093,14.6233,14.5811,14.5811,561600.0
2007-05-21 14:30:00,20.71,20.76,20.66,20.68,1080800.0,14.5811,14.6163,14.5459,14.56,1080800.0
2007-05-21 15:00:00,20.68,20.68,20.57,20.61,1075600.0,14.56,14.56,14.4825,14.5107,1075600.0
2007-05-21 15:30:00,20.61,20.68,20.58,20.68,1605600.0,14.5107,14.56,14.4896,14.56,1605600.0
2007-05-22 09:30:00,20.77,20.86,20.66,20.71,917600.0,14.6233,14.6867,14.5459,14.5811,917600.0
2007-05-22 10:00:00,20.72,20.78,20.62,20.68,941200.0,14.5881,14.6304,14.5177,14.56,941200.0
2007-05-22 10:30:00,20.68,20.75,20.61,20.64,1096800.0,14.56,14.6093,14.5107,14.5318,1096800.0
2007-05-22 11:00:00,20.63,20.73,20.61,20.73,616800.0,14.5248,14.5952,14.5107,14.5952,616800.0
2007-05-22 11:30:00,20.73,20.78,20.69,20.77,864400.0,14.5952,14.6304,14.567,14.6233,864400.0
2007-05-22 12:00:00,20.77,20.81,20.75,20.77,404000.0,14.6233,14.6515,14.6093,14.6233,404000.0
2007-05-22 12:30:00,20.78,20.9,20.77,20.9,588400.0,14.6304,14.7149,14.6233,14.7149,588400.0
2007-05-22 13:00:00,20.9,20.98,20.87,20.94,664400.0,14.7149,14.7712,14.6938,14.743,664400.0
2007-05-22 13:30:00,20.94,21.03,20.94,20.98,840400.0,14.743,14.8064,14.743,14.7712,840400.0
2007-05-22 14:00:00,20.98,21.11,20.98,21.06,979600.0,14.7712,14.8627,14.7712,14.8275,979600.0
2007-05-22 14:30:00,21.06,21.1,20.94,20.95,996400.0,14.8275,14.8557,14.743,14.7501,996400.0
2007-05-22 15:00:00,20.96,21.0,20.91,20.93,838800.0,14.7571,14.7853,14.7219,14.736,838800.0
2007-05-22 15:30:00,20.93,20.98,20.9,20.93,1480800.0,14.736,14.7712,14.7149,14.736,1480800.0
2007-05-23 09:30:00,20.9,20.98,20.74,20.92,1156800.0,14.7149,14.7712,14.6022,14.729,1156800.0
2007-05-23 10:00:00,20.91,20.97,20.82,20.82,945200.0,14.7219,14.7642,14.6586,14.6586,945200.0
2007-05-23 10:30:00,20.82,20.94,20.8,20.84,862000.0,14.6586,14.743,14.6445,14.6726,862000.0
2007-05-23 11:00:00,20.85,20.97,20.84,20.97,508000.0,14.6797,14.7642,14.6726,14.7642,508000.0
2007-05-23 11:30:00,20.97,21.12,20.96,21.04,1266800.0,14.7642,14.8698,14.7571,14.8134,1266800.0
2007-05-23 12:00:00,21.04,21.11,20.92,20.96,3490400.0,14.8134,14.8627,14.729,14.7571,3490400.0
2007-05-23 12:30:00,20.95,20.97,20.86,20.95,625200.0,14.7501,14.7642,14.6867,14.7501,625200.0
2007-05-23 13:00:00,20.95,21.03,20.94,21.02,397600.0,14.7501,14.8064,14.743,14.7994,397600.0
2007-05-23 13:30:00,21.02,21.07,20.89,20.9,652400.0,14.7994,14.8346,14.7078,14.7149,652400.0
2007-05-23 14:00:00,20.9,20.92,20.78,20.8,1222400.0,14.7149,14.729,14.6304,14.6445,1222400.0
2007-05-23 14:30:00,20.8,20.86,20.77,20.8,581600.0,14.6445,14.6867,14.6233,14.6445,581600.0
2007-05-23 15:00:00,20.8,20.82,20.72,20.72,872800.0,14.6445,14.6586,14.5881,14.5881,872800.0
2007-05-23 15:30:00,20.73,20.76,20.63,20.64,1959600.0,14.5952,14.6163,14.5248,14.5318,1959600.0
2007-05-24 09:30:00,20.69,20.73,20.44,20.54,1600400.0,14.567,14.5952,14.391,14.4614,1600400.0
2007-05-24 10:00:00,20.54,20.76,20.53,20.69,1827200.0,14.4614,14.6163,14.4544,14.567,1827200.0
2007-05-24 10:30:00,20.69,20.71,20.46,20.49,1449200.0,14.567,14.5811,14.4051,14.4262,1449200.0
2007-05-24 11:00:00,20.5,20.55,20.31,20.42,1812000.0,14.4333,14.4685,14.2995,14.3769,1812000.0
2007-05-24 11:30:00,20.41,20.53,20.35,20.51,892800.0,14.3699,14.4544,14.3276,14.4403,892800.0
2007-05-24 12:00:00,20.52,20.59,20.47,20.53,745600.0,14.4473,14.4966,14.4121,14.4544,745600.0
2007-05-24 12:30:00,20.53,20.56,20.45,20.53,624800.0,14.4544,14.4755,14.3981,14.4544,624800.0
2007-05-24 13:00:00,20.53,20.63,20.51,20.62,389600.0,14.4544,14.5248,14.4403,14.5177,389600.0
2007-05-24 13:30:00,20.61,20.66,20.54,20.65,762000.0,14.5107,14.5459,14.4614,14.5389,762000.0
2007-05-24 14:00:00,20.65,20.66,20.48,20.58,909200.0,14.5389,14.5459,14.4192,14.4896,909200.0
2007-05-24 14:30:00,20.58,20.6,20.49,20.53,971600.0,14.4896,14.5037,14.4262,14.4544,971600.0
2007-05-24 15:00:00,20.53,20.59,20.5,20.57,921600.0,14.4544,14.4966,14.4333,14.4825,921600.0
2007-05-24 15:30:00,20.57,20.61,20.45,20.59,1928800.0,14.4825,14.5107,14.3981,14.4966,1928800.0
2007-05-25 09:30:00,20.62,20.68,20.48,20.56,904800.0,14.5177,14.56,14.4192,14.4755,904800.0
2007-05-25 10:00:00,20.55,20.61,20.47,20.54,629600.0,14.4685,14.5107,14.4121,14.4614,629600.0
2007-05-25 10:30:00,20.54,20.66,20.53,20.58,490000.0,14.4614,14.5459,14.4544,14.4896,490000.0
2007-05-25 11:00:00,20.57,20.61,20.54,20.56,804400.0,14.4825,14.5107,14.4614,14.4755,804400.0
2007-05-25 11:30:00,20.56,20.69,20.56,20.69,910400.0,14.4755,14.567,14.4755,14.567,910400.0
2007-05-25 12:00:00,20.69,20.7,20.57,20.58,560800.0,14.567,14.5741,14.4825,14.4896,560800.0
2007-05-25 12:30:00,20.57,20.63,20.52,20.53,592800.0,14.4825,14.5248,14.4473,14.4544,592800.0
2007-05-25 13:00:00,20.53,20.57,20.46,20.47,783600.0,14.4544,14.4825,14.4051,14.4121,783600.0
2007-05-25 13:30:00,20.47,20.5,20.45,20.48,313600.0,14.4121,14.4333,14.3981,14.4192,313600.0
2007-05-25 14:00:00,20.48,20.52,20.45,20.48,324800.0,14.4192,14.4473,14.3981,14.4192,324800.0
2007-05-25 14:30:00,20.49,20.52,20.46,20.51,818000.0,14.4262,14.4473,14.4051,14.4403,818000.0
2007-05-25 15:00:00,20.51,20.52,20.45,20.46,577200.0,14.4403,14.4473,14.3981,14.4051,577200.0
2007-05-25 15:30:00,20.46,20.48,20.4,20.43,1361200.0,14.4051,14.4192,14.3628,14.384,1361200.0
2007-05-29 09:30:00,20.36,20.52,20.27,20.48,990400.0,14.3347,14.4473,14.2713,14.4192,990400.0
2007-05-29 10:00:00,20.48,20.51,20.38,20.48,729600.0,14.4192,14.4403,14.3488,14.4192,729600.0
2007-05-29 10:30:00,20.48,20.49,20.42,20.45,783200.0,14.4192,14.4262,14.3769,14.3981,783200.0
2007-05-29 11:00:00,20.43,20.48,20.4,20.46,399200.0,14.384,14.4192,14.3628,14.4051,399200.0
2007-05-29 11:30:00,20.47,20.53,20.44,20.46,499600.0,14.4121,14.4544,14.391,14.4051,499600.0
2007-05-29 12:00:00,20.45,20.47,20.4,20.4,501200.0,14.3981,14.4121,14.3628,14.3628,501200.0
2007-05-29 12:30:00,20.4,20.43,20.36,20.37,428400.0,14.3628,14.384,14.3347,14.3417,428400.0
2007-05-29 13:00:00,20.37,20.46,20.36,20.41,627200.0,14.3417,14.4051,14.3347,14.3699,627200.0
2007-05-29 13:30:00,20.4,20.41,20.3,20.36,461600.0,14.3628,14.3699,14.2924,14.3347,461600.0
2007-05-29 14:00:00,20.36,20.38,20.32,20.34,493200.0,14.3347,14.3488,14.3065,14.3206,493200.0
2007-05-29 14:30:00,20.34,20.4,20.31,20.37,411600.0,14.3206,14.3628,14.2995,14.3417,411600.0
2007-05-29 15:00:00,20.37,20.48,20.36,20.45,580000.0,14.3417,14.4192,14.3347,14.3981,580000.0
2007-05-29 15:30:00,20.46,20.52,20.43,20.5,1074400.0,14.4051,14.4473,14.384,14.4333,1074400.0
2007-05-30 09:30:00,20.46,20.68,20.41,20.52,1868000.0,14.4051,14.56,14.3699,14.4473,1868000.0
2007-05-30 10:00:00,20.52,20.53,20.38,20.38,1336400.0,14.4473,14.4544,14.3488,14.3488,1336400.0
2007-05-30 10:30:00,20.39,20.41,20.23,20.31,1211600.0,14.3558,14.3699,14.2432,14.2995,1211600.0
2007-05-30 11:00:00,20.3,20.4,20.26,20.39,543200.0,14.2924,14.3628,14.2643,14.3558,543200.0
2007-05-30 11:30:00,20.39,20.43,20.34,20.34,489600.0,14.3558,14.384,14.3206,14.3206,489600.0
2007-05-30 12:00:00,20.33,20.45,20.32,20.45,638400.0,14.3136,14.3981,14.3065,14.3981,638400.0
2007-05-30 12:30:00,20.45,20.47,20.37,20.42,1256400.0,14.3981,14.4121,14.3417,14.3769,1256400.0
2007-05-30 13:00:00,20.42,20.42,20.37,20.38,349200.0,14.3769,14.3769,14.3417,14.3488,349200.0
2007-05-30 13:30:00,20.38,20.49,20.27,20.34,1030000.0,14.3488,14.4262,14.2713,14.3206,1030000.0
2007-05-30 14:00:00,20.34,20.49,20.2,20.43,1646800.0,14.3206,14.4262,14.222,14.384,1646800.0
2007-05-30 14:30:00,20.44,20.49,20.39,20.46,1919600.0,14.391,14.4262,14.3558,14.4051,1919600.0
2007-05-30 15:00:00,20.46,20.49,20.43,20.47,1103600.0,14.4051,14.4262,14.384,14.4121,1103600.0
2007-05-30 15:30:00,20.47,20.58,20.47,20.57,2091200.0,14.4121,14.4896,14.4121,14.4825,2091200.0
2007-05-31 09:30:00,20.54,20.64,20.52,20.64,1355600.0,14.4614,14.5318,14.4473,14.5318,1355600.0
2007-05-31 10:00:00,20.64,20.74,20.56,20.73,1112000.0,14.5318,14.6022,14.4755,14.5952,1112000.0
2007-05-31 10:30:00,20.73,20.89,20.71,20.81,1305600.0,14.5952,14.7078,14.5811,14.6515,1305600.0
2007-05-31 11:00:00,20.8,20.81,20.68,20.69,1503200.0,14.6445,14.6515,14.56,14.567,1503200.0
2007-05-31 11:30:00,20.69,20.75,20.68,20.7,495200.0,14.567,14.6093,14.56,14.5741,495200.0
2007-05-31 12:00:00,20.7,20.71,20.66,20.67,697600.0,14.5741,14.5811,14.5459,14.5529,697600.0
2007-05-31 12:30:00,20.67,20.7,20.63,20.7,474800.0,14.5529,14.5741,14.5248,14.5741,474800.0
2007-05-31 13:00:00,20.7,20.71,20.6,20.64,742400.0,14.5741,14.5811,14.5037,14.5318,742400.0
2007-05-31 13:30:00,20.63,20.72,20.6,20.7,570000.0,14.5248,14.5881,14.5037,14.5741,570000.0
2007-05-31 14:00:00,20.69,20.76,20.68,20.76,603600.0,14.567,14.6163,14.56,14.6163,603600.0
2007-05-31 14:30:00,20.76,20.78,20.7,20.7,887600.0,14.6163,14.6304,14.5741,14.5741,887600.0
2007-05-31 15:00:00,20.71,20.73,20.67,20.67,1087200.0,14.5811,14.5952,14.5529,14.5529,1087200.0
2007-05-31 15:30:00,20.67,20.7,20.61,20.69,2191600.0,14.5529,14.5741,14.5107,14.567,2191600.0
2007-06-01 09:30:00,20.69,20.78,20.65,20.75,1110000.0,14.567,14.6304,14.5389,14.6093,1110000.0
2007-06-01 10:00:00,20.74,20.83,20.7,20.77,716000.0,14.6022,14.6656,14.5741,14.6233,716000.0
2007-06-01 10:30:00,20.77,20.86,20.75,20.81,730400.0,14.6233,14.6867,14.6093,14.6515,730400.0
2007-06-01 11:00:00,20.81,20.86,20.77,20.82,560800.0,14.6515,14.6867,14.6233,14.6586,560800.0
2007-06-01 11:30:00,20.82,20.88,20.82,20.85,371600.0,14.6586,14.7008,14.6586,14.6797,371600.0
2007-06-01 12:00:00,20.85,20.86,20.76,20.83,578800.0,14.6797,14.6867,14.6163,14.6656,578800.0
2007-06-01 12:30:00,20.83,20.85,20.79,20.84,369200.0,14.6656,14.6797,14.6374,14.6726,369200.0
2007-06-01 13:00:00,20.84,20.89,20.8,20.88,455200.0,14.6726,14.7078,14.6445,14.7008,455200.0
2007-06-01 13:30:00,20.88,20.89,20.83,20.85,432400.0,14.7008,14.7078,14.6656,14.6797,432400.0
2007-06-01 14:00:00,20.86,20.88,20.69,20.83,678400.0,14.6867,14.7008,14.567,14.6656,678400.0
2007-06-01 14:30:00,20.83,20.85,20.78,20.8,672400.0,14.6656,14.6797,14.6304,14.6445,672400.0
2007-06-01 15:00:00,20.81,20.81,20.75,20.76,640000.0,14.6515,14.6515,14.6093,14.6163,640000.0
2007-06-01 15:30:00,20.76,20.81,20.74,20.74,1414800.0,14.6163,14.6515,14.6022,14.6022,1414800.0
2007-06-04 09:30:00,20.65,20.96,20.59,20.92,1477600.0,14.5389,14.7571,14.4966,14.729,1477600.0
2007-06-04 10:00:00,20.92,20.96,20.78,20.78,956400.0,14.729,14.7571,14.6304,14.6304,956400.0
2007-06-04 10:30:00,20.78,20.79,20.69,20.75,671600.0,14.6304,14.6374,14.567,14.6093,671600.0
2007-06-04 11:00:00,20.75,20.77,20.72,20.74,1584000.0,14.6093,14.6233,14.5881,14.6022,1584000.0
2007-06-04 11:30:00,20.74,20.86,20.72,20.85,670800.0,14.6022,14.6867,14.5881,14.6797,670800.0
2007-06-04 12:00:00,20.85,20.86,20.79,20.82,370400.0,14.6797,14.6867,14.6374,14.6586,370400.0
2007-06-04 12:30:00,20.81,20.87,20.8,20.85,448000.0,14.6515,14.6938,14.6445,14.6797,448000.0
2007-06-04 13:00:00,20.85,20.87,20.79,20.82,333200.0,14.6797,14.6938,14.6374,14.6586,333200.0
2007-06-04 13:30:00,20.82,20.84,20.78,20.79,310400.0,14.6586,14.6726,14.6304,14.6374,310400.0
2007-06-04 14:00:00,20.79,20.82,20.74,20.75,574000.0,14.6374,14.6586,14.6022,14.6093,574000.0
2007-06-04 14:30:00,20.76,20.89,20.73,20.86,2532000.0,14.6163,14.7078,14.5952,14.6867,2532000.0
2007-06-04 15:00:00,20.86,20.96,20.86,20.94,1140400.0,14.6867,14.7571,14.6867,14.743,1140400.0
2007-06-04 15:30:00,20.94,21.0,20.93,20.95,1684000.0,14.743,14.7853,14.736,14.7501,1684000.0
2007-06-05 09:30:00,20.96,21.0,20.83,20.84,1230400.0,14.7571,14.7853,14.6656,14.6726,1230400.0
2007-06-05 10:00:00,20.84,20.87,20.63,20.75,1655200.0,14.6726,14.6938,14.5248,14.6093,1655200.0
2007-06-05 10:30:00,20.75,20.83,20.71,20.8,842400.0,14.6093,14.6656,14.5811,14.6445,842400.0
2007-06-05 11:00:00,20.8,20.84,20.68,20.73,834400.0,14.6445,14.6726,14.56,14.5952,834400.0
2007-06-05 11:30:00,20.73,20.82,20.6,20.6,787200.0,14.5952,14.6586,14.5037,14.5037,787200.0
2007-06-05 12:00:00,20.6,20.68,20.56,20.67,849200.0,14.5037,14.56,14.4755,14.5529,849200.0
2007-06-05 12:30:00,20.67,20.8,20.64,20.78,484800.0,14.5529,14.6445,14.5318,14.6304,484800.0
2007-06-05 13:00:00,20.78,20.85,20.75,20.77,609600.0,14.6304,14.6797,14.6093,14.6233,609600.0
2007-06-05 13:30:00,20.77,20.85,20.73,20.81,509200.0,14.6233,14.6797,14.5952,14.6515,509200.0
2007-06-05 14:00:00,20.82,20.83,20.74,20.75,478800.0,14.6586,14.6656,14.6022,14.6093,478800.0
2007-06-05 14:30:00,20.75,20.76,20.7,20.72,951600.0,14.6093,14.6163,14.5741,14.5881,951600.0
2007-06-05 15:00:00,20.72,20.75,20.7,20.74,1028800.0,14.5881,14.6093,14.5741,14.6022,1028800.0
2007-06-05 15:30:00,20.74,20.83,20.73,20.83,1264000.0,14.6022,14.6656,14.5952,14.6656,1264000.0
2007-06-06 09:30:00,20.42,20.58,20.39,20.45,4024800.0,14.3769,14.4896,14.3558,14.3981,4024800.0
2007-06-06 10:00:00,20.46,20.49,20.42,20.46,2402800.0,14.4051,14.4262,14.3769,14.4051,2402800.0
2007-06-06 10:30:00,20.46,20.46,20.38,20.38,1434800.0,14.4051,14.4051,14.3488,14.3488,1434800.0
2007-06-06 11:00:00,20.38,20.43,20.35,20.41,1149200.0,14.3488,14.384,14.3276,14.3699,1149200.0
2007-06-06 11:30:00,20.41,20.41,20.37,20.39,1088400.0,14.3699,14.3699,14.3417,14.3558,1088400.0
2007-06-06 12:00:00,20.39,20.51,20.38,20.47,1026000.0,14.3558,14.4403,14.3488,14.4121,1026000.0
2007-06-06 12:30:00,20.46,20.46,20.39,20.43,592000.0,14.4051,14.4051,14.3558,14.384,592000.0
2007-06-06 13:00:00,20.43,20.45,20.39,20.43,1026800.0,14.384,14.3981,14.3558,14.384,1026800.0
2007-06-06 13:30:00,20.43,20.44,20.41,20.44,829600.0,14.384,14.391,14.3699,14.391,829600.0
2007-06-06 14:00:00,20.44,20.44,20.38,20.42,780000.0,14.391,14.391,14.3488,14.3769,780000.0
2007-06-06 14:30:00,20.43,20.44,20.4,20.41,931200.0,14.384,14.391,14.3628,14.3699,931200.0
2007-06-06 15:00:00,20.41,20.43,20.38,20.41,1325200.0,14.3699,14.384,14.3488,14.3699,1325200.0
2007-06-06 15:30:00,20.41,20.44,20.35,20.35,2221600.0,14.3699,14.391,14.3276,14.3276,2221600.0
2007-06-07 09:30:00,20.26,20.34,20.01,20.17,1994800.0,14.2643,14.3206,14.0883,14.2009,1994800.0
2007-06-07 10:00:00,20.17,20.17,19.93,19.97,2051600.0,14.2009,14.2009,14.0319,14.0601,2051600.0
2007-06-07 10:30:00,19.97,20.0,19.93,19.99,1205200.0,14.0601,14.0812,14.0319,14.0742,1205200.0
2007-06-07 11:00:00,19.99,19.99,19.81,19.82,2192800.0,14.0742,14.0742,13.9475,13.9545,2192800.0
2007-06-07 11:30:00,19.81,19.82,19.66,19.72,2374000.0,13.9475,13.9545,13.8418,13.8841,2374000.0
2007-06-07 12:00:00,19.72,19.79,19.56,19.74,1895600.0,13.8841,13.9334,13.7714,13.8982,1895600.0
2007-06-07 12:30:00,19.74,19.8,19.71,19.79,1558400.0,13.8982,13.9404,13.877,13.9334,1558400.0
2007-06-07 13:00:00,19.79,19.82,19.72,19.73,1031600.0,13.9334,13.9545,13.8841,13.8911,1031600.0
2007-06-07 13:30:00,19.73,19.74,19.59,19.64,1390000.0,13.8911,13.8982,13.7926,13.8278,1390000.0
2007-06-07 14:00:00,19.64,19.75,19.59,19.71,1718400.0,13.8278,13.9052,13.7926,13.877,1718400.0
2007-06-07 14:30:00,19.7,19.8,19.65,19.75,1498000.0,13.87,13.9404,13.8348,13.9052,1498000.0
2007-06-07 15:00:00,19.75,19.81,19.71,19.75,2642400.0,13.9052,13.9475,13.877,13.9052,2642400.0
2007-06-07 15:30:00,19.75,19.77,19.61,19.65,3446000.0,13.9052,13.9193,13.8066,13.8348,3446000.0
2007-06-08 09:30:00,19.56,19.74,19.49,19.74,2251600.0,13.7714,13.8982,13.7222,13.8982,2251600.0
2007-06-08 10:00:00,19.74,19.79,19.56,19.6,1840400.0,13.8982,13.9334,13.7714,13.7996,1840400.0
2007-06-08 10:30:00,19.6,19.66,19.57,19.6,1286400.0,13.7996,13.8418,13.7785,13.7996,1286400.0
2007-06-08 11:00:00,19.6,19.67,19.54,19.6,1116400.0,13.7996,13.8489,13.7574,13.7996,1116400.0
2007-06-08 11:30:00,19.6,19.68,19.56,19.65,736400.0,13.7996,13.8559,13.7714,13.8348,736400.0
2007-06-08 12:00:00,19.65,19.69,19.61,19.68,619600.0,13.8348,13.863,13.8066,13.8559,619600.0
2007-06-08 12:30:00,19.68,19.7,19.64,19.68,1163600.0,13.8559,13.87,13.8278,13.8559,1163600.0
2007-06-08 13:00:00,19.68,19.73,19.66,19.72,601200.0,13.8559,13.8911,13.8418,13.8841,601200.0
2007-06-08 13:30:00,19.72,19.81,19.68,19.8,1082800.0,13.8841,13.9475,13.8559,13.9404,1082800.0
2007-06-08 14:00:00,19.8,19.86,19.78,19.83,1702800.0,13.9404,13.9827,13.9263,13.9615,1702800.0
2007-06-08 14:30:00,19.83,19.83,19.73,19.77,811600.0,13.9615,13.9615,13.8911,13.9193,811600.0
2007-06-08 15:00:00,19.76,19.8,19.59,19.75,1114000.0,13.9122,13.9404,13.7926,13.9052,1114000.0
2007-06-08 15:30:00,19.75,19.79,19.65,19.76,1844000.0,13.9052,13.9334,13.8348,13.9122,1844000.0
2007-06-11 09:30:00,19.67,20.07,19.63,19.98,1634000.0,13.8489,14.1305,13.8207,14.0671,1634000.0
2007-06-11 10:00:00,19.98,20.05,19.88,19.88,1598400.0,14.0671,14.1164,13.9967,13.9967,1598400.0
2007-06-11 10:30:00,19.88,19.9,19.82,19.85,933200.0,13.9967,14.0108,13.9545,13.9756,933200.0
2007-06-11 11:00:00,19.85,19.91,19.81,19.86,1013600.0,13.9756,14.0179,13.9475,13.9827,1013600.0
2007-06-11 11:30:00,19.86,19.96,19.84,19.86,685200.0,13.9827,14.0531,13.9686,13.9827,685200.0
2007-06-11 12:00:00,19.86,19.9,19.82,19.84,828800.0,13.9827,14.0108,13.9545,13.9686,828800.0
2007-06-11 12:30:00,19.84,19.96,19.83,19.92,1063600.0,13.9686,14.0531,13.9615,14.0249,1063600.0
2007-06-11 13:00:00,19.91,19.92,19.83,19.9,708800.0,14.0179,14.0249,13.9615,14.0108,708800.0
2007-06-11 13:30:00,19.9,19.9,19.83,19.89,477200.0,14.0108,14.0108,13.9615,14.0038,477200.0
2007-06-11 14:00:00,19.89,19.91,19.87,19.9,778800.0,14.0038,14.0179,13.9897,14.0108,778800.0
2007-06-11 14:30:00,19.9,19.92,19.88,19.91,804400.0,14.0108,14.0249,13.9967,14.0179,804400.0
2007-06-11 15:00:00,19.9,19.93,19.89,19.9,656000.0,14.0108,14.0319,14.0038,14.0108,656000.0
2007-06-11 15:30:00,19.9,19.9,19.8,19.81,1455200.0,14.0108,14.0108,13.9404,13.9475,1455200.0
2007-06-12 09:30:00,19.85,20.06,19.73,19.79,2617200.0,13.9756,14.1235,13.8911,13.9334,2617200.0
2007-06-12 10:00:00,19.78,19.83,19.69,19.71,1299200.0,13.9263,13.9615,13.863,13.877,1299200.0
2007-06-12 10:30:00,19.71,19.81,19.71,19.76,952000.0,13.877,13.9475,13.877,13.9122,952000.0
2007-06-12 11:00:00,19.77,19.84,19.74,19.75,725600.0,13.9193,13.9686,13.8982,13.9052,725600.0
2007-06-12 11:30:00,19.76,19.83,19.72,19.8,845600.0,13.9122,13.9615,13.8841,13.9404,845600.0
2007-06-12 12:00:00,19.79,19.81,19.73,19.78,567200.0,13.9334,13.9475,13.8911,13.9263,567200.0
2007-06-12 12:30:00,19.78,19.79,19.74,19.77,442400.0,13.9263,13.9334,13.8982,13.9193,442400.0
2007-06-12 13:00:00,19.78,19.82,19.74,19.81,1041200.0,13.9263,13.9545,13.8982,13.9475,1041200.0
2007-06-12 13:30:00,19.81,19.89,19.79,19.88,985200.0,13.9475,14.0038,13.9334,13.9967,985200.0
2007-06-12 14:00:00,19.88,19.92,19.82,19.84,892800.0,13.9967,14.0249,13.9545,13.9686,892800.0
2007-06-12 14:30:00,19.84,19.86,19.75,19.83,913200.0,13.9686,13.9827,13.9052,13.9615,913200.0
2007-06-12 15:00:00,19.85,19.86,19.69,19.77,1243200.0,13.9756,13.9827,13.863,13.9193,1243200.0
2007-06-12 15:30:00,19.77,19.78,19.67,19.74,1935600.0,13.9193,13.9263,13.8489,13.8982,1935600.0
2007-06-13 09:30:00,19.76,19.93,19.71,19.88,1399600.0,13.9122,14.0319,13.877,13.9967,1399600.0
2007-06-13 10:00:00,19.88,19.95,19.84,19.86,2242800.0,13.9967,14.046,13.9686,13.9827,2242800.0
2007-06-13 10:30:00,19.86,19.89,19.79,19.81,1159200.0,13.9827,14.0038,13.9334,13.9475,1159200.0
2007-06-13 11:00:00,19.81,19.84,19.75,19.79,1220800.0,13.9475,13.9686,13.9052,13.9334,1220800.0
2007-06-13 11:30:00,19.8,19.9,19.8,19.9,691600.0,13.9404,14.0108,13.9404,14.0108,691600.0
2007-06-13 12:00:00,19.9,19.97,19.87,19.9,737600.0,14.0108,14.0601,13.9897,14.0108,737600.0
2007-06-13 12:30:00,19.91,19.95,19.89,19.91,848400.0,14.0179,14.046,14.0038,14.0179,848400.0
2007-06-13 13:00:00,19.91,19.91,19.8,19.83,792000.0,14.0179,14.0179,13.9404,13.9615,792000.0
2007-06-13 13:30:00,19.82,19.87,19.78,19.86,563200.0,13.9545,13.9897,13.9263,13.9827,563200.0
2007-06-13 14:00:00,19.86,20.01,19.86,19.98,1164800.0,13.9827,14.0883,13.9827,14.0671,1164800.0
2007-06-13 14:30:00,19.98,20.08,19.97,20.07,1275600.0,14.0671,14.1375,14.0601,14.1305,1275600.0
2007-06-13 15:00:00,20.08,20.09,19.96,19.99,1076400.0,14.1375,14.1446,14.0531,14.0742,1076400.0
2007-06-13 15:30:00,19.99,20.09,19.99,20.09,2439200.0,14.0742,14.1446,14.0742,14.1446,2439200.0
2007-06-14 09:30:00,20.05,20.25,20.01,20.21,1409200.0,14.1164,14.2572,14.0883,14.2291,1409200.0
2007-06-14 10:00:00,20.22,20.27,20.2,20.25,621600.0,14.2361,14.2713,14.222,14.2572,621600.0
2007-06-14 10:30:00,20.25,20.3,20.15,20.15,1115200.0,14.2572,14.2924,14.1868,14.1868,1115200.0
2007-06-14 11:00:00,20.15,20.19,20.06,20.19,1210800.0,14.1868,14.215,14.1235,14.215,1210800.0
2007-06-14 11:30:00,20.19,20.22,20.13,20.17,425200.0,14.215,14.2361,14.1728,14.2009,425200.0
2007-06-14 12:00:00,20.18,20.24,20.09,20.19,530000.0,14.208,14.2502,14.1446,14.215,530000.0
2007-06-14 12:30:00,20.2,20.23,20.12,20.19,720000.0,14.222,14.2432,14.1657,14.215,720000.0
2007-06-14 13:00:00,20.18,20.22,20.15,20.15,314000.0,14.208,14.2361,14.1868,14.1868,314000.0
2007-06-14 13:30:00,20.15,20.2,20.11,20.12,1297600.0,14.1868,14.222,14.1587,14.1657,1297600.0
2007-06-14 14:00:00,20.13,20.18,20.07,20.15,598400.0,14.1728,14.208,14.1305,14.1868,598400.0
2007-06-14 14:30:00,20.15,20.2,20.13,20.15,552800.0,14.1868,14.222,14.1728,14.1868,552800.0
2007-06-14 15:00:00,20.15,20.17,20.13,20.16,755600.0,14.1868,14.2009,14.1728,14.1939,755600.0
2007-06-14 15:30:00,20.15,20.19,20.15,20.18,1334400.0,14.1868,14.215,14.1868,14.208,1334400.0
2007-06-15 09:30:00,20.31,20.52,20.12,20.43,14601200.0,14.2995,14.4473,14.1657,14.384,14601200.0
2007-06-15 10:00:00,20.43,20.5,20.39,20.5,1422800.0,14.384,14.4333,14.3558,14.4333,1422800.0
2007-06-15 10:30:00,20.5,20.54,20.4,20.42,1305200.0,14.4333,14.4614,14.3628,14.3769,1305200.0
2007-06-15 11:00:00,20.43,20.43,20.28,20.29,877600.0,14.384,14.384,14.2784,14.2854,877600.0
2007-06-15 11:30:00,20.29,20.35,20.26,20.29,752400.0,14.2854,14.3276,14.2643,14.2854,752400.0
2007-06-15 12:00:00,20.29,20.31,20.16,20.17,1097600.0,14.2854,14.2995,14.1939,14.2009,1097600.0
2007-06-15 12:30:00,20.17,20.29,20.17,20.26,571600.0,14.2009,14.2854,14.2009,14.2643,571600.0
2007-06-15 13:00:00,20.26,20.27,20.2,20.24,607600.0,14.2643,14.2713,14.222,14.2502,607600.0
2007-06-15 13:30:00,20.24,20.28,20.16,20.25,941600.0,14.2502,14.2784,14.1939,14.2572,941600.0
2007-06-15 14:00:00,20.25,20.26,20.14,20.18,1064400.0,14.2572,14.2643,14.1798,14.208,1064400.0
2007-06-15 14:30:00,20.18,20.2,20.14,20.19,818800.0,14.208,14.222,14.1798,14.215,818800.0
2007-06-15 15:00:00,20.19,20.21,20.17,20.18,1108800.0,14.215,14.2291,14.2009,14.208,1108800.0
2007-06-15 15:30:00,20.18,20.23,20.17,20.21,1637600.0,14.208,14.2432,14.2009,14.2291,1637600.0
2007-06-18 09:30:00,20.48,20.5,20.03,20.22,3436800.0,14.4192,14.4333,14.1023,14.2361,3436800.0
2007-06-18 10:00:00,20.22,20.22,20.08,20.15,1366000.0,14.2361,14.2361,14.1375,14.1868,1366000.0
2007-06-18 10:30:00,20.15,20.18,20.12,20.18,1763600.0,14.1868,14.208,14.1657,14.208,1763600.0
2007-06-18 11:00:00,20.18,20.26,20.15,20.18,1182800.0,14.208,14.2643,14.1868,14.208,1182800.0
2007-06-18 11:30:00,20.19,20.22,20.11,20.11,593200.0,14.215,14.2361,14.1587,14.1587,593200.0
2007-06-18 12:00:00,20.11,20.11,20.04,20.04,1088400.0,14.1587,14.1587,14.1094,14.1094,1088400.0
2007-06-18 12:30:00,20.04,20.13,20.03,20.09,734800.0,14.1094,14.1728,14.1023,14.1446,734800.0
2007-06-18 13:00:00,20.1,20.14,20.08,20.11,705600.0,14.1516,14.1798,14.1375,14.1587,705600.0
2007-06-18 13:30:00,20.11,20.12,20.05,20.06,697600.0,14.1587,14.1657,14.1164,14.1235,697600.0
2007-06-18 14:00:00,20.06,20.09,20.05,20.06,518800.0,14.1235,14.1446,14.1164,14.1235,518800.0
2007-06-18 14:30:00,20.06,20.08,20.03,20.05,1016800.0,14.1235,14.1375,14.1023,14.1164,1016800.0
2007-06-18 15:00:00,20.05,20.13,20.05,20.12,1028800.0,14.1164,14.1728,14.1164,14.1657,1028800.0
2007-06-18 15:30:00,20.11,20.14,20.1,20.13,2150000.0,14.1587,14.1798,14.1516,14.1728,2150000.0
2007-06-19 09:30:00,20.07,20.2,19.96,20.14,2344000.0,14.1305,14.222,14.0531,14.1798,2344000.0
2007-06-19 10:00:00,20.13,20.15,20.09,20.09,1482000.0,14.1728,14.1868,14.1446,14.1446,1482000.0
2007-06-19 10:30:00,20.1,20.13,19.92,20.0,2394400.0,14.1516,14.1728,14.0249,14.0812,2394400.0
2007-06-19 11:00:00,20.0,20.0,19.92,19.92,647200.0,14.0812,14.0812,14.0249,14.0249,647200.0
2007-06-19 11:30:00,19.92,19.95,19.89,19.95,487200.0,14.0249,14.046,14.0038,14.046,487200.0
2007-06-19 12:00:00,19.95,20.05,19.95,20.02,1138000.0,14.046,14.1164,14.046,14.0953,1138000.0
2007-06-19 12:30:00,20.02,20.11,19.98,20.09,688000.0,14.0953,14.1587,14.0671,14.1446,688000.0
2007-06-19 13:00:00,20.09,20.14,20.08,20.11,564000.0,14.1446,14.1798,14.1375,14.1587,564000.0
2007-06-19 13:30:00,20.11,20.16,20.11,20.13,546800.0,14.1587,14.1939,14.1587,14.1728,546800.0
2007-06-19 14:00:00,20.13,20.15,20.11,20.13,497200.0,14.1728,14.1868,14.1587,14.1728,497200.0
2007-06-19 14:30:00,20.13,20.16,20.1,20.12,503200.0,14.1728,14.1939,14.1516,14.1657,503200.0
2007-06-19 15:00:00,20.12,20.18,20.1,20.16,702800.0,14.1657,14.208,14.1516,14.1939,702800.0
2007-06-19 15:30:00,20.16,20.22,20.15,20.2,1418400.0,14.1939,14.2361,14.1868,14.222,1418400.0
2007-06-20 09:30:00,20.18,20.21,20.07,20.09,965600.0,14.208,14.2291,14.1305,14.1446,965600.0
2007-06-20 10:00:00,20.09,20.13,20.08,20.11,1223600.0,14.1446,14.1728,14.1375,14.1587,1223600.0
2007-06-20 10:30:00,20.12,20.19,20.08,20.1,1527200.0,14.1657,14.215,14.1375,14.1516,1527200.0
2007-06-20 11:00:00,20.1,20.11,20.08,20.1,730000.0,14.1516,14.1587,14.1375,14.1516,730000.0
2007-06-20 11:30:00,20.09,20.1,20.02,20.03,1047600.0,14.1446,14.1516,14.0953,14.1023,1047600.0
2007-06-20 12:00:00,20.03,20.04,19.99,20.0,1334800.0,14.1023,14.1094,14.0742,14.0812,1334800.0
2007-06-20 12:30:00,20.0,20.02,20.0,20.0,458800.0,14.0812,14.0953,14.0812,14.0812,458800.0
2007-06-20 13:00:00,20.0,20.03,19.87,19.89,956400.0,14.0812,14.1023,13.9897,14.0038,956400.0
2007-06-20 13:30:00,19.89,19.92,19.86,19.9,689600.0,14.0038,14.0249,13.9827,14.0108,689600.0
2007-06-20 14:00:00,19.9,19.94,19.88,19.9,808800.0,14.0108,14.039,13.9967,14.0108,808800.0
2007-06-20 14:30:00,19.91,19.92,19.85,19.91,705200.0,14.0179,14.0249,13.9756,14.0179,705200.0
2007-06-20 15:00:00,19.91,19.91,19.86,19.89,1245200.0,14.0179,14.0179,13.9827,14.0038,1245200.0
2007-06-20 15:30:00,19.89,19.89,19.75,19.79,1995600.0,14.0038,14.0038,13.9052,13.9334,1995600.0
2007-06-21 09:30:00,19.78,19.88,19.77,19.8,678800.0,13.9263,13.9967,13.9193,13.9404,678800.0
2007-06-21 10:00:00,19.8,19.93,19.75,19.89,1230800.0,13.9404,14.0319,13.9052,14.0038,1230800.0
2007-06-21 10:30:00,19.88,19.92,19.81,19.86,1004800.0,13.9967,14.0249,13.9475,13.9827,1004800.0
2007-06-21 11:00:00,19.87,19.88,19.75,19.81,499600.0,13.9897,13.9967,13.9052,13.9475,499600.0
2007-06-21 11:30:00,19.81,19.81,19.7,19.73,576800.0,13.9475,13.9475,13.87,13.8911,576800.0
2007-06-21 12:00:00,19.73,19.81,19.7,19.73,607200.0,13.8911,13.9475,13.87,13.8911,607200.0
2007-06-21 12:30:00,19.73,19.78,19.7,19.74,374400.0,13.8911,13.9263,13.87,13.8982,374400.0
2007-06-21 13:00:00,19.75,19.89,19.74,19.88,716400.0,13.9052,14.0038,13.8982,13.9967,716400.0
2007-06-21 13:30:00,19.88,19.92,19.85,19.89,966400.0,13.9967,14.0249,13.9756,14.0038,966400.0
2007-06-21 14:00:00,19.89,19.92,19.85,19.86,1205600.0,14.0038,14.0249,13.9756,13.9827,1205600.0
2007-06-21 14:30:00,19.85,19.86,19.77,19.83,540800.0,13.9756,13.9827,13.9193,13.9615,540800.0
2007-06-21 15:00:00,19.83,19.86,19.79,19.82,511200.0,13.9615,13.9827,13.9334,13.9545,511200.0
2007-06-21 15:30:00,19.82,19.87,19.81,19.84,972800.0,13.9545,13.9897,13.9475,13.9686,972800.0
2007-06-22 09:30:00,19.75,19.87,19.66,19.67,1254800.0,13.9052,13.9897,13.8418,13.8489,1254800.0
2007-06-22 10:00:00,19.66,19.67,19.51,19.51,1265600.0,13.8418,13.8489,13.7362,13.7362,1265600.0
2007-06-22 10:30:00,19.51,19.54,19.45,19.52,1890800.0,13.7362,13.7574,13.694,13.7433,1890800.0
2007-06-22 11:00:00,19.52,19.53,19.47,19.5,1060000.0,13.7433,13.7503,13.7081,13.7292,1060000.0
2007-06-22 11:30:00,19.5,19.52,19.36,19.5,1865600.0,13.7292,13.7433,13.6306,13.7292,1865600.0
2007-06-22 12:00:00,19.5,19.53,19.48,19.48,1094400.0,13.7292,13.7503,13.7151,13.7151,1094400.0
2007-06-22 12:30:00,19.48,19.51,19.45,19.46,1008000.0,13.7151,13.7362,13.694,13.701,1008000.0
2007-06-22 13:00:00,19.46,19.55,19.4,19.52,724000.0,13.701,13.7644,13.6588,13.7433,724000.0
2007-06-22 13:30:00,19.52,19.56,19.5,19.53,842000.0,13.7433,13.7714,13.7292,13.7503,842000.0
2007-06-22 14:00:00,19.53,19.57,19.47,19.57,1012800.0,13.7503,13.7785,13.7081,13.7785,1012800.0
2007-06-22 14:30:00,19.57,19.62,19.53,19.6,1158400.0,13.7785,13.8137,13.7503,13.7996,1158400.0
2007-06-22 15:00:00,19.6,19.65,19.57,19.57,1190000.0,13.7996,13.8348,13.7785,13.7785,1190000.0
2007-06-22 15:30:00,19.57,19.62,19.49,19.62,2103200.0,13.7785,13.8137,13.7222,13.8137,2103200.0
2007-06-25 09:30:00,19.73,19.86,19.35,19.4,1858200.0,13.8911,13.9827,13.6236,13.6588,1858200.0
2007-06-25 10:00:00,19.41,19.67,19.39,19.62,1422800.0,13.6658,13.8489,13.6517,13.8137,1422800.0
2007-06-25 10:30:00,19.62,19.68,19.56,19.66,941000.0,13.8137,13.8559,13.7714,13.8418,941000.0
2007-06-25 11:00:00,19.66,19.75,19.61,19.72,1145200.0,13.8418,13.9052,13.8066,13.8841,1145200.0
2007-06-25 11:30:00,19.72,19.73,19.62,19.67,479000.0,13.8841,13.8911,13.8137,13.8489,479000.0
2007-06-25 12:00:00,19.67,19.76,19.67,19.75,820000.0,13.8489,13.9122,13.8489,13.9052,820000.0
2007-06-25 12:30:00,19.75,19.75,19.67,19.67,438200.0,13.9052,13.9052,13.8489,13.8489,438200.0
2007-06-25 13:00:00,19.66,19.67,19.63,19.63,374000.0,13.8418,13.8489,13.8207,13.8207,374000.0
2007-06-25 13:30:00,19.62,19.66,19.58,19.6,391200.0,13.8137,13.8418,13.7855,13.7996,391200.0
2007-06-25 14:00:00,19.6,19.61,19.52,19.52,818400.0,13.7996,13.8066,13.7433,13.7433,818400.0
2007-06-25 14:30:00,19.52,19.57,19.31,19.36,1832400.0,13.7433,13.7785,13.5954,13.6306,1832400.0
2007-06-25 15:00:00,19.36,19.38,19.26,19.34,1173400.0,13.6306,13.6447,13.5602,13.6165,1173400.0
2007-06-25 15:30:00,19.34,19.38,19.3,19.38,1442800.0,13.6165,13.6447,13.5884,13.6447,1442800.0
2007-06-26 09:30:00,19.51,19.58,19.25,19.5,1087200.0,13.7362,13.7855,13.5532,13.7292,1087200.0
2007-06-26 10:00:00,19.5,19.58,19.43,19.48,1369200.0,13.7292,13.7855,13.6799,13.7151,1369200.0
2007-06-26 10:30:00,19.48,19.65,19.48,19.6,981000.0,13.7151,13.8348,13.7151,13.7996,981000.0
2007-06-26 11:00:00,19.6,19.62,19.47,19.5,927800.0,13.7996,13.8137,13.7081,13.7292,927800.0
2007-06-26 11:30:00,19.5,19.57,19.45,19.54,1161600.0,13.7292,13.7785,13.694,13.7574,1161600.0
2007-06-26 12:00:00,19.54,19.57,19.51,19.52,972600.0,13.7574,13.7785,13.7362,13.7433,972600.0
2007-06-26 12:30:00,19.53,19.53,19.43,19.43,489000.0,13.7503,13.7503,13.6799,13.6799,489000.0
2007-06-26 13:00:00,19.43,19.46,19.39,19.4,487400.0,13.6799,13.701,13.6517,13.6588,487400.0
2007-06-26 13:30:00,19.4,19.4,19.32,19.36,785200.0,13.6588,13.6588,13.6025,13.6306,785200.0
2007-06-26 14:00:00,19.37,19.42,19.32,19.33,786800.0,13.6377,13.6729,13.6025,13.6095,786800.0
2007-06-26 14:30:00,19.34,19.41,19.32,19.38,1033800.0,13.6165,13.6658,13.6025,13.6447,1033800.0
2007-06-26 15:00:00,19.38,19.44,19.33,19.43,1044400.0,13.6447,13.6869,13.6095,13.6799,1044400.0
2007-06-26 15:30:00,19.43,19.46,19.37,19.4,1359200.0,13.6799,13.701,13.6377,13.6588,1359200.0
2007-06-27 09:30:00,19.42,19.74,19.3,19.72,2910200.0,13.6729,13.8982,13.5884,13.8841,2910200.0
2007-06-27 10:00:00,19.72,19.83,19.63,19.81,1992800.0,13.8841,13.9615,13.8207,13.9475,1992800.0
2007-06-27 10:30:00,19.81,19.86,19.68,19.73,1332600.0,13.9475,13.9827,13.8559,13.8911,1332600.0
2007-06-27 11:00:00,19.72,19.82,19.7,19.75,756800.0,13.8841,13.9545,13.87,13.9052,756800.0
2007-06-27 11:30:00,19.75,19.75,19.73,19.73,1149400.0,13.9052,13.9052,13.8911,13.8911,1149400.0
2007-06-27 12:00:00,19.73,19.8,19.73,19.78,474000.0,13.8911,13.9404,13.8911,13.9263,474000.0
2007-06-27 12:30:00,19.77,19.83,19.75,19.78,720000.0,13.9193,13.9615,13.9052,13.9263,720000.0
2007-06-27 13:00:00,19.78,19.8,19.71,19.74,694200.0,13.9263,13.9404,13.877,13.8982,694200.0
2007-06-27 13:30:00,19.74,19.79,19.7,19.76,806800.0,13.8982,13.9334,13.87,13.9122,806800.0
2007-06-27 14:00:00,19.77,19.89,19.77,19.87,716600.0,13.9193,14.0038,13.9193,13.9897,716600.0
2007-06-27 14:30:00,19.87,19.92,19.82,19.9,878600.0,13.9897,14.0249,13.9545,14.0108,878600.0
2007-06-27 15:00:00,19.9,19.93,19.85,19.88,996600.0,14.0108,14.0319,13.9756,13.9967,996600.0
2007-06-27 15:30:00,19.88,19.92,19.86,19.92,1750600.0,13.9967,14.0249,13.9827,14.0249,1750600.0
2007-06-28 09:30:00,19.93,19.97,19.75,19.83,908200.0,14.0319,14.0601,13.9052,13.9615,908200.0
2007-06-28 10:00:00,19.83,19.89,19.82,19.85,701200.0,13.9615,14.0038,13.9545,13.9756,701200.0
2007-06-28 10:30:00,19.85,19.95,19.85,19.91,811400.0,13.9756,14.046,13.9756,14.0179,811400.0
2007-06-28 11:00:00,19.91,19.92,19.86,19.9,511800.0,14.0179,14.0249,13.9827,14.0108,511800.0
2007-06-28 11:30:00,19.9,19.94,19.86,19.93,645800.0,14.0108,14.039,13.9827,14.0319,645800.0
2007-06-28 12:00:00,19.92,19.93,19.89,19.89,489400.0,14.0249,14.0319,14.0038,14.0038,489400.0
2007-06-28 12:30:00,19.9,19.94,19.89,19.91,299800.0,14.0108,14.039,14.0038,14.0179,299800.0
2007-06-28 13:00:00,19.91,19.91,19.87,19.9,729600.0,14.0179,14.0179,13.9897,14.0108,729600.0
2007-06-28 13:30:00,19.9,19.95,19.89,19.94,563200.0,14.0108,14.046,14.0038,14.039,563200.0
2007-06-28 14:00:00,19.95,20.0,19.86,19.9,884000.0,14.046,14.0812,13.9827,14.0108,884000.0
2007-06-28 14:30:00,19.9,19.95,19.8,19.9,937400.0,14.0108,14.046,13.9404,14.0108,937400.0
2007-06-28 15:00:00,19.9,19.91,19.78,19.81,880000.0,14.0108,14.0179,13.9263,13.9475,880000.0
2007-06-28 15:30:00,19.82,19.86,19.74,19.78,1205000.0,13.9545,13.9827,13.8982,13.9263,1205000.0
2007-06-29 09:30:00,19.8,19.87,19.63,19.75,1297800.0,13.9404,13.9897,13.8207,13.9052,1297800.0
2007-06-29 10:00:00,19.75,19.81,19.68,19.69,400200.0,13.9052,13.9475,13.8559,13.863,400200.0
2007-06-29 10:30:00,19.7,19.71,19.57,19.57,670400.0,13.87,13.877,13.7785,13.7785,670400.0
2007-06-29 11:00:00,19.57,19.58,19.5,19.56,475400.0,13.7785,13.7855,13.7292,13.7714,475400.0
2007-06-29 11:30:00,19.56,19.57,19.5,19.53,367000.0,13.7714,13.7785,13.7292,13.7503,367000.0
2007-06-29 12:00:00,19.53,19.63,19.5,19.62,649400.0,13.7503,13.8207,13.7292,13.8137,649400.0
2007-06-29 12:30:00,19.62,19.62,19.5,19.56,490000.0,13.8137,13.8137,13.7292,13.7714,490000.0
2007-06-29 13:00:00,19.56,19.58,19.49,19.5,813400.0,13.7714,13.7855,13.7222,13.7292,813400.0
2007-06-29 13:30:00,19.5,19.55,19.48,19.5,682800.0,13.7292,13.7644,13.7151,13.7292,682800.0
2007-06-29 14:00:00,19.5,19.51,19.38,19.39,990600.0,13.7292,13.7362,13.6447,13.6517,990600.0
2007-06-29 14:30:00,19.39,19.8,19.36,19.46,445000.0,13.6517,13.9404,13.6306,13.701,445000.0
2007-06-29 15:00:00,19.47,19.48,19.21,19.22,1584800.0,13.7081,13.7151,13.525,13.5321,1584800.0
2007-06-29 15:30:00,19.22,19.41,19.19,19.39,2377000.0,13.5321,13.6658,13.5109,13.6517,2377000.0
2007-07-02 09:30:00,19.5,19.61,19.48,19.56,673800.0,13.7292,13.8066,13.7151,13.7714,673800.0
2007-07-02 10:00:00,19.56,19.68,19.56,19.67,874200.0,13.7714,13.8559,13.7714,13.8489,874200.0
2007-07-02 10:30:00,19.67,19.8,19.67,19.8,844800.0,13.8489,13.9404,13.8489,13.9404,844800.0
2007-07-02 11:00:00,19.8,19.84,19.65,19.68,583000.0,13.9404,13.9686,13.8348,13.8559,583000.0
2007-07-02 11:30:00,19.68,19.68,19.66,19.68,425600.0,13.8559,13.8559,13.8418,13.8559,425600.0
2007-07-02 12:00:00,19.68,19.72,19.67,19.68,399800.0,13.8559,13.8841,13.8489,13.8559,399800.0
2007-07-02 12:30:00,19.69,19.73,19.68,19.72,363200.0,13.863,13.8911,13.8559,13.8841,363200.0
2007-07-02 13:00:00,19.73,19.73,19.61,19.61,567000.0,13.8911,13.8911,13.8066,13.8066,567000.0
2007-07-02 13:30:00,19.61,19.61,19.58,19.59,542800.0,13.8066,13.8066,13.7855,13.7926,542800.0
2007-07-02 14:00:00,19.59,19.65,19.59,19.64,553200.0,13.7926,13.8348,13.7926,13.8278,553200.0
2007-07-02 14:30:00,19.63,19.68,19.63,19.65,543400.0,13.8207,13.8559,13.8207,13.8348,543400.0
2007-07-02 15:00:00,19.66,19.66,19.62,19.64,760000.0,13.8418,13.8418,13.8137,13.8278,760000.0
2007-07-02 15:30:00,19.64,19.68,19.64,19.68,1196400.0,13.8278,13.8559,13.8278,13.8559,1196400.0
2007-07-03 09:30:00,19.73,19.78,19.64,19.68,670200.0,13.8911,13.9263,13.8278,13.8559,670200.0
2007-07-03 10:00:00,19.68,19.72,19.5,19.6,637600.0,13.8559,13.8841,13.7292,13.7996,637600.0
2007-07-03 10:30:00,19.6,19.61,19.51,19.51,435000.0,13.7996,13.8066,13.7362,13.7362,435000.0
2007-07-03 11:00:00,19.51,19.53,19.44,19.47,731000.0,13.7362,13.7503,13.6869,13.7081,731000.0
2007-07-03 11:30:00,19.47,19.54,19.47,19.53,436800.0,13.7081,13.7574,13.7081,13.7503,436800.0
2007-07-03 12:00:00,19.53,19.54,19.48,19.49,451400.0,13.7503,13.7574,13.7151,13.7222,451400.0
2007-07-03 12:30:00,19.49,19.54,19.45,19.54,685600.0,13.7222,13.7574,13.694,13.7574,685600.0
2007-07-05 09:30:00,19.38,19.48,19.28,19.43,909200.0,13.6447,13.7151,13.5743,13.6799,909200.0
2007-07-05 10:00:00,19.43,19.47,19.36,19.45,456200.0,13.6799,13.7081,13.6306,13.694,456200.0
2007-07-05 10:30:00,19.45,19.53,19.4,19.46,599000.0,13.694,13.7503,13.6588,13.701,599000.0
2007-07-05 11:00:00,19.47,19.54,19.36,19.54,433600.0,13.7081,13.7574,13.6306,13.7574,433600.0
2007-07-05 11:30:00,19.54,19.54,19.49,19.51,392000.0,13.7574,13.7574,13.7222,13.7362,392000.0
2007-07-05 12:00:00,19.51,19.51,19.4,19.41,548200.0,13.7362,13.7362,13.6588,13.6658,548200.0
2007-07-05 12:30:00,19.41,19.41,19.32,19.33,469800.0,13.6658,13.6658,13.6025,13.6095,469800.0
2007-07-05 13:00:00,19.33,19.4,19.32,19.39,698200.0,13.6095,13.6588,13.6025,13.6517,698200.0
2007-07-05 13:30:00,19.39,19.45,19.38,19.43,541400.0,13.6517,13.694,13.6447,13.6799,541400.0
2007-07-05 14:00:00,19.43,19.5,19.42,19.49,291200.0,13.6799,13.7292,13.6729,13.7222,291200.0
2007-07-05 14:30:00,19.5,19.53,19.49,19.5,414600.0,13.7292,13.7503,13.7222,13.7292,414600.0
2007-07-05 15:00:00,19.5,19.53,19.45,19.46,917600.0,13.7292,13.7503,13.694,13.701,917600.0
2007-07-05 15:30:00,19.46,19.52,19.45,19.49,1130000.0,13.701,13.7433,13.694,13.7222,1130000.0
2007-07-06 09:30:00,19.5,19.6,19.31,19.41,743800.0,13.7292,13.7996,13.5954,13.6658,743800.0
2007-07-06 10:00:00,19.41,19.48,19.39,19.39,330200.0,13.6658,13.7151,13.6517,13.6517,330200.0
2007-07-06 10:30:00,19.4,19.4,19.36,19.39,400400.0,13.6588,13.6588,13.6306,13.6517,400400.0
2007-07-06 11:00:00,19.4,19.45,19.38,19.42,466600.0,13.6588,13.694,13.6447,13.6729,466600.0
2007-07-06 11:30:00,19.41,19.43,19.35,19.36,390800.0,13.6658,13.6799,13.6236,13.6306,390800.0
2007-07-06 12:00:00,19.35,19.38,19.33,19.34,355000.0,13.6236,13.6447,13.6095,13.6165,355000.0
2007-07-06 12:30:00,19.34,19.38,19.34,19.36,378200.0,13.6165,13.6447,13.6165,13.6306,378200.0
2007-07-06 13:00:00,19.36,19.41,19.36,19.41,230200.0,13.6306,13.6658,13.6306,13.6658,230200.0
2007-07-06 13:30:00,19.41,19.42,19.38,19.39,372200.0,13.6658,13.6729,13.6447,13.6517,372200.0
2007-07-06 14:00:00,19.39,19.42,19.36,19.37,244800.0,13.6517,13.6729,13.6306,13.6377,244800.0
2007-07-06 14:30:00,19.37,19.41,19.37,19.4,228200.0,13.6377,13.6658,13.6377,13.6588,228200.0
2007-07-06 15:00:00,19.4,19.5,19.4,19.5,871800.0,13.6588,13.7292,13.6588,13.7292,871800.0
2007-07-06 15:30:00,19.5,19.61,19.5,19.56,1929000.0,13.7292,13.8066,13.7292,13.7714,1929000.0
2007-07-09 09:30:00,20.0,20.0,19.74,19.79,2445800.0,14.0812,14.0812,13.8982,13.9334,2445800.0
2007-07-09 10:00:00,19.81,19.86,19.79,19.81,1435400.0,13.9475,13.9827,13.9334,13.9475,1435400.0
2007-07-09 10:30:00,19.83,19.83,19.7,19.73,883000.0,13.9615,13.9615,13.87,13.8911,883000.0
2007-07-09 11:00:00,19.73,19.81,19.73,19.79,838000.0,13.8911,13.9475,13.8911,13.9334,838000.0
2007-07-09 11:30:00,19.79,19.82,19.76,19.8,559200.0,13.9334,13.9545,13.9122,13.9404,559200.0
2007-07-09 12:00:00,19.8,19.83,19.78,19.81,405600.0,13.9404,13.9615,13.9263,13.9475,405600.0
2007-07-09 12:30:00,19.81,19.83,19.78,19.82,588000.0,13.9475,13.9615,13.9263,13.9545,588000.0
2007-07-09 13:00:00,19.82,20.0,19.8,19.83,297800.0,13.9545,14.0812,13.9404,13.9615,297800.0
2007-07-09 13:30:00,19.83,19.83,19.79,19.8,566200.0,13.9615,13.9615,13.9334,13.9404,566200.0
2007-07-09 14:00:00,19.8,19.81,19.73,19.75,413400.0,13.9404,13.9475,13.8911,13.9052,413400.0
2007-07-09 14:30:00,19.75,19.8,19.73,19.8,603800.0,13.9052,13.9404,13.8911,13.9404,603800.0
2007-07-09 15:00:00,19.8,19.8,19.76,19.77,505800.0,13.9404,13.9404,13.9122,13.9193,505800.0
2007-07-09 15:30:00,19.77,19.77,19.68,19.68,1645200.0,13.9193,13.9193,13.8559,13.8559,1645200.0
2007-07-10 09:30:00,19.75,19.86,19.69,19.85,1488800.0,13.9052,13.9827,13.863,13.9756,1488800.0
2007-07-10 10:00:00,19.84,19.94,19.82,19.86,1315800.0,13.9686,14.039,13.9545,13.9827,1315800.0
2007-07-10 10:30:00,19.86,19.91,19.82,19.88,1012000.0,13.9827,14.0179,13.9545,13.9967,1012000.0
2007-07-10 11:00:00,19.88,19.95,19.88,19.93,588000.0,13.9967,14.046,13.9967,14.0319,588000.0
2007-07-10 11:30:00,19.93,19.97,19.91,19.97,661400.0,14.0319,14.0601,14.0179,14.0601,661400.0
2007-07-10 12:00:00,19.97,20.05,19.97,20.0,1166800.0,14.0601,14.1164,14.0601,14.0812,1166800.0
2007-07-10 12:30:00,20.0,20.05,20.0,20.03,566600.0,14.0812,14.1164,14.0812,14.1023,566600.0
2007-07-10 13:00:00,20.03,20.03,19.97,20.02,844400.0,14.1023,14.1023,14.0601,14.0953,844400.0
2007-07-10 13:30:00,20.02,20.03,19.92,19.95,764400.0,14.0953,14.1023,14.0249,14.046,764400.0
2007-07-10 14:00:00,19.96,19.99,19.91,19.96,996400.0,14.0531,14.0742,14.0179,14.0531,996400.0
2007-07-10 14:30:00,19.96,20.02,19.93,19.98,707600.0,14.0531,14.0953,14.0319,14.0671,707600.0
2007-07-10 15:00:00,19.98,19.98,19.9,19.91,1327400.0,14.0671,14.0671,14.0108,14.0179,1327400.0
2007-07-10 15:30:00,19.91,19.95,19.88,19.94,1949600.0,14.0179,14.046,13.9967,14.039,1949600.0
2007-07-11 09:30:00,19.93,20.05,19.77,19.79,1444800.0,14.0319,14.1164,13.9193,13.9334,1444800.0
2007-07-11 10:00:00,19.79,19.89,19.77,19.81,1004400.0,13.9334,14.0038,13.9193,13.9475,1004400.0
2007-07-11 10:30:00,19.81,19.82,19.75,19.78,731200.0,13.9475,13.9545,13.9052,13.9263,731200.0
2007-07-11 11:00:00,19.78,19.83,19.76,19.81,628000.0,13.9263,13.9615,13.9122,13.9475,628000.0
2007-07-11 11:30:00,19.81,19.88,19.8,19.87,908800.0,13.9475,13.9967,13.9404,13.9897,908800.0
2007-07-11 12:00:00,19.88,19.9,19.86,19.86,788000.0,13.9967,14.0108,13.9827,13.9827,788000.0
2007-07-11 12:30:00,19.86,19.86,19.75,19.77,424200.0,13.9827,13.9827,13.9052,13.9193,424200.0
2007-07-11 13:00:00,19.77,19.81,19.75,19.75,1648800.0,13.9193,13.9475,13.9052,13.9052,1648800.0
2007-07-11 13:30:00,19.75,19.85,19.74,19.8,1614000.0,13.9052,13.9756,13.8982,13.9404,1614000.0
2007-07-11 14:00:00,19.8,19.84,19.75,19.83,844000.0,13.9404,13.9686,13.9052,13.9615,844000.0
2007-07-11 14:30:00,19.83,19.84,19.71,19.73,1502200.0,13.9615,13.9686,13.877,13.8911,1502200.0
2007-07-11 15:00:00,19.73,19.78,19.73,19.77,1243800.0,13.8911,13.9263,13.8911,13.9193,1243800.0
2007-07-11 15:30:00,19.78,19.86,19.76,19.84,1701200.0,13.9263,13.9827,13.9122,13.9686,1701200.0
2007-07-12 09:30:00,19.89,19.97,19.64,19.88,1145600.0,14.0038,14.0601,13.8278,13.9967,1145600.0
2007-07-12 10:00:00,19.88,19.89,19.66,19.68,1359000.0,13.9967,14.0038,13.8418,13.8559,1359000.0
2007-07-12 10:30:00,19.68,19.72,19.59,19.72,787600.0,13.8559,13.8841,13.7926,13.8841,787600.0
2007-07-12 11:00:00,19.72,19.74,19.67,19.73,749400.0,13.8841,13.8982,13.8489,13.8911,749400.0
2007-07-12 11:30:00,19.73,19.86,19.7,19.75,630800.0,13.8911,13.9827,13.87,13.9052,630800.0
2007-07-12 12:00:00,19.75,19.83,19.72,19.81,822200.0,13.9052,13.9615,13.8841,13.9475,822200.0
2007-07-12 12:30:00,19.82,19.85,19.78,19.84,619200.0,13.9545,13.9756,13.9263,13.9686,619200.0
2007-07-12 13:00:00,19.84,19.88,19.8,19.85,1970200.0,13.9686,13.9967,13.9404,13.9756,1970200.0
2007-07-12 13:30:00,19.83,19.86,19.8,19.8,1247800.0,13.9615,13.9827,13.9404,13.9404,1247800.0
2007-07-12 14:00:00,19.81,19.81,19.73,19.75,831800.0,13.9475,13.9475,13.8911,13.9052,831800.0
2007-07-12 14:30:00,19.75,19.77,19.74,19.76,671000.0,13.9052,13.9193,13.8982,13.9122,671000.0
2007-07-12 15:00:00,19.76,19.82,19.75,19.79,901600.0,13.9122,13.9545,13.9052,13.9334,901600.0
2007-07-12 15:30:00,19.8,19.97,19.79,19.97,2192600.0,13.9404,14.0601,13.9334,14.0601,2192600.0
2007-07-13 09:30:00,19.85,19.95,19.69,19.75,923000.0,13.9756,14.046,13.863,13.9052,923000.0
2007-07-13 10:00:00,19.75,19.87,19.72,19.85,1162200.0,13.9052,13.9897,13.8841,13.9756,1162200.0
2007-07-13 10:30:00,19.84,20.0,19.82,19.97,942200.0,13.9686,14.0812,13.9545,14.0601,942200.0
2007-07-13 11:00:00,19.98,19.98,19.89,19.93,578400.0,14.0671,14.0671,14.0038,14.0319,578400.0
2007-07-13 11:30:00,19.96,19.96,19.79,19.79,493600.0,14.0531,14.0531,13.9334,13.9334,493600.0
2007-07-13 12:00:00,19.83,19.9,19.78,19.89,337200.0,13.9615,14.0108,13.9263,14.0038,337200.0
2007-07-13 12:30:00,19.88,19.9,19.8,19.84,366400.0,13.9967,14.0108,13.9404,13.9686,366400.0
2007-07-13 13:00:00,19.81,19.86,19.81,19.83,303800.0,13.9475,13.9827,13.9475,13.9615,303800.0
2007-07-13 13:30:00,19.85,19.95,19.83,19.87,411400.0,13.9756,14.046,13.9615,13.9897,411400.0
2007-07-13 14:00:00,19.9,19.93,19.86,19.9,324400.0,14.0108,14.0319,13.9827,14.0108,324400.0
2007-07-13 14:30:00,19.9,19.95,19.89,19.95,419600.0,14.0108,14.046,14.0038,14.046,419600.0
2007-07-13 15:00:00,19.95,19.95,19.91,19.95,392600.0,14.046,14.046,14.0179,14.046,392600.0
2007-07-13 15:30:00,19.93,19.99,19.93,19.98,824400.0,14.0319,14.0742,14.0319,14.0671,824400.0
2007-07-16 09:30:00,19.88,19.92,19.72,19.74,1175200.0,13.9967,14.0249,13.8841,13.8982,1175200.0
2007-07-16 10:00:00,19.74,19.74,19.63,19.65,948000.0,13.8982,13.8982,13.8207,13.8348,948000.0
2007-07-16 10:30:00,19.65,19.68,19.58,19.61,864200.0,13.8348,13.8559,13.7855,13.8066,864200.0
2007-07-16 11:00:00,19.6,19.63,19.57,19.61,873200.0,13.7996,13.8207,13.7785,13.8066,873200.0
2007-07-16 11:30:00,19.61,19.62,19.56,19.56,551600.0,13.8066,13.8137,13.7714,13.7714,551600.0
2007-07-16 12:00:00,19.56,19.57,19.48,19.49,761200.0,13.7714,13.7785,13.7151,13.7222,761200.0
2007-07-16 12:30:00,19.48,19.53,19.46,19.5,834200.0,13.7151,13.7503,13.701,13.7292,834200.0
2007-07-16 13:00:00,19.5,19.52,19.47,19.47,2414400.0,13.7292,13.7433,13.7081,13.7081,2414400.0
2007-07-16 13:30:00,19.48,19.58,19.47,19.58,884800.0,13.7151,13.7855,13.7081,13.7855,884800.0
2007-07-16 14:00:00,19.56,19.68,19.56,19.67,892200.0,13.7714,13.8559,13.7714,13.8489,892200.0
2007-07-16 14:30:00,19.66,19.76,19.65,19.76,1184400.0,13.8418,13.9122,13.8348,13.9122,1184400.0
2007-07-16 15:00:00,19.76,19.85,19.74,19.83,1448000.0,13.9122,13.9756,13.8982,13.9615,1448000.0
2007-07-16 15:30:00,19.83,19.86,19.78,19.81,2420800.0,13.9615,13.9827,13.9263,13.9475,2420800.0
2007-07-17 09:30:00,19.86,19.89,19.55,19.61,3059600.0,13.9827,14.0038,13.7644,13.8066,3059600.0
2007-07-17 10:00:00,19.61,19.68,19.52,19.61,1272000.0,13.8066,13.8559,13.7433,13.8066,1272000.0
2007-07-17 10:30:00,19.61,19.67,19.57,19.58,2091200.0,13.8066,13.8489,13.7785,13.7855,2091200.0
2007-07-17 11:00:00,19.59,19.62,19.54,19.59,618000.0,13.7926,13.8137,13.7574,13.7926,618000.0
2007-07-17 11:30:00,19.58,19.63,19.57,19.61,374800.0,13.7855,13.8207,13.7785,13.8066,374800.0
2007-07-17 12:00:00,19.61,19.68,19.58,19.59,742200.0,13.8066,13.8559,13.7855,13.7926,742200.0
2007-07-17 12:30:00,19.59,19.63,19.58,19.63,565000.0,13.7926,13.8207,13.7855,13.8207,565000.0
2007-07-17 13:00:00,19.63,19.63,19.59,19.6,507400.0,13.8207,13.8207,13.7926,13.7996,507400.0
2007-07-17 13:30:00,19.6,19.74,19.6,19.67,885000.0,13.7996,13.8982,13.7996,13.8489,885000.0
2007-07-17 14:00:00,19.68,19.68,19.6,19.65,607000.0,13.8559,13.8559,13.7996,13.8348,607000.0
2007-07-17 14:30:00,19.65,19.67,19.61,19.64,467000.0,13.8348,13.8489,13.8066,13.8278,467000.0
2007-07-17 15:00:00,19.65,19.65,19.6,19.63,713200.0,13.8348,13.8348,13.7996,13.8207,713200.0
2007-07-17 15:30:00,19.63,19.64,19.59,19.61,1152200.0,13.8207,13.8278,13.7926,13.8066,1152200.0
2007-07-18 09:30:00,19.57,19.79,19.52,19.62,1849600.0,13.7785,13.9334,13.7433,13.8137,1849600.0
2007-07-18 10:00:00,19.63,19.7,19.6,19.63,1744200.0,13.8207,13.87,13.7996,13.8207,1744200.0
2007-07-18 10:30:00,19.63,19.68,19.6,19.68,1152400.0,13.8207,13.8559,13.7996,13.8559,1152400.0
2007-07-18 11:00:00,19.68,19.69,19.63,19.68,827400.0,13.8559,13.863,13.8207,13.8559,827400.0
2007-07-18 11:30:00,19.68,19.7,19.59,19.59,999800.0,13.8559,13.87,13.7926,13.7926,999800.0
2007-07-18 12:00:00,19.59,19.64,19.47,19.61,2135000.0,13.7926,13.8278,13.7081,13.8066,2135000.0
2007-07-18 12:30:00,19.61,19.68,19.55,19.61,1570800.0,13.8066,13.8559,13.7644,13.8066,1570800.0
2007-07-18 13:00:00,19.61,19.63,19.56,19.6,1443000.0,13.8066,13.8207,13.7714,13.7996,1443000.0
2007-07-18 13:30:00,19.6,19.68,19.5,19.61,1000000.0,13.7996,13.8559,13.7292,13.8066,1000000.0
2007-07-18 14:00:00,19.61,19.65,19.56,19.62,635400.0,13.8066,13.8348,13.7714,13.8137,635400.0
2007-07-18 14:30:00,19.62,19.67,19.59,19.63,690400.0,13.8137,13.8489,13.7926,13.8207,690400.0
2007-07-18 15:00:00,19.63,19.66,19.56,19.63,904200.0,13.8207,13.8418,13.7714,13.8207,904200.0
2007-07-18 15:30:00,19.63,19.7,19.59,19.68,2218400.0,13.8207,13.87,13.7926,13.8559,2218400.0
2007-07-19 09:30:00,20.0,20.13,19.75,19.97,2853000.0,14.0812,14.1728,13.9052,14.0601,2853000.0
2007-07-19 10:00:00,19.98,20.06,19.86,19.94,1558400.0,14.0671,14.1235,13.9827,14.039,1558400.0
2007-07-19 10:30:00,19.93,20.08,19.92,20.05,805800.0,14.0319,14.1375,14.0249,14.1164,805800.0
2007-07-19 11:00:00,20.05,20.32,20.02,20.15,2460200.0,14.1164,14.3065,14.0953,14.1868,2460200.0
2007-07-19 11:30:00,20.16,20.21,20.07,20.07,454600.0,14.1939,14.2291,14.1305,14.1305,454600.0
2007-07-19 12:00:00,20.07,20.29,20.05,20.23,686800.0,14.1305,14.2854,14.1164,14.2432,686800.0
2007-07-19 12:30:00,20.23,20.27,20.13,20.14,385200.0,14.2432,14.2713,14.1728,14.1798,385200.0
2007-07-19 13:00:00,20.14,20.16,20.08,20.11,651200.0,14.1798,14.1939,14.1375,14.1587,651200.0
2007-07-19 13:30:00,20.11,20.15,20.11,20.11,392400.0,14.1587,14.1868,14.1587,14.1587,392400.0
2007-07-19 14:00:00,20.11,20.14,20.03,20.07,719600.0,14.1587,14.1798,14.1023,14.1305,719600.0
2007-07-19 14:30:00,20.07,20.14,20.03,20.13,860200.0,14.1305,14.1798,14.1023,14.1728,860200.0
2007-07-19 15:00:00,20.13,20.24,20.11,20.17,1407800.0,14.1728,14.2502,14.1587,14.2009,1407800.0
2007-07-19 15:30:00,20.17,20.33,20.13,20.2,3345400.0,14.2009,14.3136,14.1728,14.222,3345400.0
2007-07-20 09:30:00,20.01,20.03,19.35,19.36,8757400.0,14.0883,14.1023,13.6236,13.6306,8757400.0
2007-07-20 10:00:00,19.36,19.5,19.25,19.5,4778200.0,13.6306,13.7292,13.5532,13.7292,4778200.0
2007-07-20 10:30:00,19.5,20.0,19.3,19.36,2637400.0,13.7292,14.0812,13.5884,13.6306,2637400.0
2007-07-20 11:00:00,19.36,19.49,19.32,19.37,1509800.0,13.6306,13.7222,13.6025,13.6377,1509800.0
2007-07-20 11:30:00,19.37,19.45,19.25,19.25,1317800.0,13.6377,13.694,13.5532,13.5532,1317800.0
2007-07-20 12:00:00,19.25,19.25,19.16,19.2,1546000.0,13.5532,13.5532,13.4898,13.518,1546000.0
2007-07-20 12:30:00,19.2,19.21,18.98,19.03,1424000.0,13.518,13.525,13.3631,13.3983,1424000.0
2007-07-20 13:00:00,19.03,19.36,19.0,19.32,1972600.0,13.3983,13.6306,13.3772,13.6025,1972600.0
2007-07-20 13:30:00,19.33,19.54,19.32,19.54,1705600.0,13.6095,13.7574,13.6025,13.7574,1705600.0
2007-07-20 14:00:00,19.54,19.58,19.46,19.58,1980600.0,13.7574,13.7855,13.701,13.7855,1980600.0
2007-07-20 14:30:00,19.58,19.61,19.42,19.48,1246600.0,13.7855,13.8066,13.6729,13.7151,1246600.0
2007-07-20 15:00:00,19.48,19.51,19.42,19.5,1634200.0,13.7151,13.7362,13.6729,13.7292,1634200.0
2007-07-20 15:30:00,19.5,19.5,19.33,19.38,3069600.0,13.7292,13.7292,13.6095,13.6447,3069600.0
2007-07-23 09:30:00,19.6,19.68,19.25,19.27,2110600.0,13.7996,13.8559,13.5532,13.5673,2110600.0
2007-07-23 10:00:00,19.28,19.34,19.14,19.2,1877800.0,13.5743,13.6165,13.4757,13.518,1877800.0
2007-07-23 10:30:00,19.19,19.2,19.05,19.15,1587000.0,13.5109,13.518,13.4124,13.4828,1587000.0
2007-07-23 11:00:00,19.15,19.16,19.09,19.1,1183600.0,13.4828,13.4898,13.4405,13.4476,1183600.0
2007-07-23 11:30:00,19.1,19.11,18.98,18.99,1535400.0,13.4476,13.4546,13.3631,13.3701,1535400.0
2007-07-23 12:00:00,18.99,19.05,18.98,19.0,1998600.0,13.3701,13.4124,13.3631,13.3772,1998600.0
2007-07-23 12:30:00,19.0,19.0,18.96,19.0,1331400.0,13.3772,13.3772,13.349,13.3772,1331400.0
2007-07-23 13:00:00,19.0,19.0,18.95,18.96,1857000.0,13.3772,13.3772,13.342,13.349,1857000.0
2007-07-23 13:30:00,18.96,18.99,18.83,18.84,1334600.0,13.349,13.3701,13.2575,13.2645,1334600.0
2007-07-23 14:00:00,18.84,18.91,18.81,18.89,1292000.0,13.2645,13.3138,13.2434,13.2997,1292000.0
2007-07-23 14:30:00,18.89,18.95,18.89,18.91,1369400.0,13.2997,13.342,13.2997,13.3138,1369400.0
2007-07-23 15:00:00,18.91,18.95,18.89,18.93,1522400.0,13.3138,13.342,13.2997,13.3279,1522400.0
2007-07-23 15:30:00,18.92,19.0,18.89,19.0,2501200.0,13.3208,13.3772,13.2997,13.3772,2501200.0
2007-07-24 09:30:00,18.86,19.27,18.73,19.1,4045200.0,13.2786,13.5673,13.1871,13.4476,4045200.0
2007-07-24 10:00:00,19.11,19.15,19.0,19.07,1825800.0,13.4546,13.4828,13.3772,13.4264,1825800.0
2007-07-24 10:30:00,19.07,19.25,19.06,19.22,2363400.0,13.4264,13.5532,13.4194,13.5321,2363400.0
2007-07-24 11:00:00,19.22,19.23,19.02,19.04,1782000.0,13.5321,13.5391,13.3912,13.4053,1782000.0
2007-07-24 11:30:00,19.04,19.07,19.0,19.03,1897200.0,13.4053,13.4264,13.3772,13.3983,1897200.0
2007-07-24 12:00:00,19.03,19.07,19.0,19.05,1561200.0,13.3983,13.4264,13.3772,13.4124,1561200.0
2007-07-24 12:30:00,19.05,19.11,19.04,19.04,1557800.0,13.4124,13.4546,13.4053,13.4053,1557800.0
2007-07-24 13:00:00,19.05,19.07,18.99,19.0,874800.0,13.4124,13.4264,13.3701,13.3772,874800.0
2007-07-24 13:30:00,18.99,19.05,18.95,19.05,1009400.0,13.3701,13.4124,13.342,13.4124,1009400.0
2007-07-24 14:00:00,19.04,19.07,18.97,19.0,2167600.0,13.4053,13.4264,13.356,13.3772,2167600.0
2007-07-24 14:30:00,19.0,19.12,18.88,18.9,1886600.0,13.3772,13.4616,13.2927,13.3068,1886600.0
2007-07-24 15:00:00,18.9,18.9,18.78,18.81,2267000.0,13.3068,13.3068,13.2223,13.2434,2267000.0
2007-07-24 15:30:00,18.81,18.95,18.79,18.93,3081000.0,13.2434,13.342,13.2293,13.3279,3081000.0
2007-07-25 09:30:00,19.0,19.04,18.74,18.97,1394600.0,13.3772,13.4053,13.1941,13.356,1394600.0
2007-07-25 10:00:00,18.97,18.99,18.82,18.86,1257800.0,13.356,13.3701,13.2504,13.2786,1257800.0
2007-07-25 10:30:00,18.86,18.89,18.68,18.77,1727400.0,13.2786,13.2997,13.1519,13.2152,1727400.0
2007-07-25 11:00:00,18.78,18.92,18.74,18.92,1305600.0,13.2223,13.3208,13.1941,13.3208,1305600.0
2007-07-25 11:30:00,18.91,18.96,18.81,18.82,1103400.0,13.3138,13.349,13.2434,13.2504,1103400.0
2007-07-25 12:00:00,18.82,18.83,18.77,18.82,1001600.0,13.2504,13.2575,13.2152,13.2504,1001600.0
2007-07-25 12:30:00,18.83,18.83,18.72,18.79,1427800.0,13.2575,13.2575,13.18,13.2293,1427800.0
2007-07-25 13:00:00,18.8,18.85,18.68,18.68,807800.0,13.2363,13.2716,13.1519,13.1519,807800.0
2007-07-25 13:30:00,18.68,18.8,18.62,18.74,2018800.0,13.1519,13.2363,13.1096,13.1941,2018800.0
2007-07-25 14:00:00,18.74,18.83,18.74,18.8,3414200.0,13.1941,13.2575,13.1941,13.2363,3414200.0
2007-07-25 14:30:00,18.8,18.82,18.74,18.8,1655000.0,13.2363,13.2504,13.1941,13.2363,1655000.0
2007-07-25 15:00:00,18.8,18.9,18.79,18.88,1715000.0,13.2363,13.3068,13.2293,13.2927,1715000.0
2007-07-25 15:30:00,18.88,19.0,18.83,18.96,2641200.0,13.2927,13.3772,13.2575,13.349,2641200.0
2007-07-26 09:30:00,18.63,18.79,18.59,18.74,3209000.0,13.1167,13.2293,13.0885,13.1941,3209000.0
2007-07-26 10:00:00,18.73,18.94,18.67,18.77,2915200.0,13.1871,13.3349,13.1448,13.2152,2915200.0
2007-07-26 10:30:00,18.77,18.77,18.63,18.73,1752400.0,13.2152,13.2152,13.1167,13.1871,1752400.0
2007-07-26 11:00:00,18.74,18.74,18.5,18.63,1558400.0,13.1941,13.1941,13.0251,13.1167,1558400.0
2007-07-26 11:30:00,18.63,18.76,18.58,18.75,988800.0,13.1167,13.2082,13.0815,13.2011,988800.0
2007-07-26 12:00:00,18.75,18.76,18.6,18.64,2531400.0,13.2011,13.2082,13.0955,13.1237,2531400.0
2007-07-26 12:30:00,18.64,18.66,18.46,18.61,1256600.0,13.1237,13.1378,12.997,13.1026,1256600.0
2007-07-26 13:00:00,18.61,18.65,18.52,18.59,1160600.0,13.1026,13.1307,13.0392,13.0885,1160600.0
2007-07-26 13:30:00,18.59,18.61,18.43,18.43,1269600.0,13.0885,13.1026,12.9758,12.9758,1269600.0
2007-07-26 14:00:00,18.43,18.5,18.39,18.43,1715600.0,12.9758,13.0251,12.9477,12.9758,1715600.0
2007-07-26 14:30:00,18.43,18.5,18.31,18.41,2573800.0,12.9758,13.0251,12.8914,12.9618,2573800.0
2007-07-26 15:00:00,18.42,18.9,18.35,18.5,2334200.0,12.9688,13.3068,12.9195,13.0251,2334200.0
2007-07-26 15:30:00,18.5,18.69,18.48,18.68,3013000.0,13.0251,13.1589,13.011,13.1519,3013000.0
2007-07-27 09:30:00,18.57,18.93,18.49,18.83,1541000.0,13.0744,13.3279,13.0181,13.2575,1541000.0
2007-07-27 10:00:00,18.83,19.03,18.79,18.93,1893200.0,13.2575,13.3983,13.2293,13.3279,1893200.0
2007-07-27 10:30:00,18.93,18.99,18.75,18.92,2182400.0,13.3279,13.3701,13.2011,13.3208,2182400.0
2007-07-27 11:00:00,18.92,18.97,18.76,18.77,858000.0,13.3208,13.356,13.2082,13.2152,858000.0
2007-07-27 11:30:00,18.77,18.83,18.67,18.72,929200.0,13.2152,13.2575,13.1448,13.18,929200.0
2007-07-27 12:00:00,18.74,18.76,18.64,18.71,1216400.0,13.1941,13.2082,13.1237,13.173,1216400.0
2007-07-27 12:30:00,18.71,18.77,18.56,18.6,1198600.0,13.173,13.2152,13.0674,13.0955,1198600.0
2007-07-27 13:00:00,18.6,18.73,18.57,18.7,896400.0,13.0955,13.1871,13.0744,13.1659,896400.0
2007-07-27 13:30:00,18.7,18.79,18.61,18.75,1132400.0,13.1659,13.2293,13.1026,13.2011,1132400.0
2007-07-27 14:00:00,18.75,18.79,18.65,18.68,929800.0,13.2011,13.2293,13.1307,13.1519,929800.0
2007-07-27 14:30:00,18.68,18.86,18.67,18.77,1030000.0,13.1519,13.2786,13.1448,13.2152,1030000.0
2007-07-27 15:00:00,18.77,18.78,18.68,18.73,1173600.0,13.2152,13.2223,13.1519,13.1871,1173600.0
2007-07-27 15:30:00,18.72,18.75,18.48,18.48,2353000.0,13.18,13.2011,13.011,13.011,2353000.0
2007-07-30 09:30:00,18.5,18.78,18.35,18.65,1511200.0,13.0251,13.2223,12.9195,13.1307,1511200.0
2007-07-30 10:00:00,18.65,18.71,18.57,18.64,843000.0,13.1307,13.173,13.0744,13.1237,843000.0
2007-07-30 10:30:00,18.65,18.65,18.51,18.56,1149400.0,13.1307,13.1307,13.0322,13.0674,1149400.0
2007-07-30 11:00:00,18.56,18.61,18.49,18.56,852000.0,13.0674,13.1026,13.0181,13.0674,852000.0
2007-07-30 11:30:00,18.56,18.58,18.49,18.52,641400.0,13.0674,13.0815,13.0181,13.0392,641400.0
2007-07-30 12:00:00,18.52,18.52,18.46,18.51,565400.0,13.0392,13.0392,12.997,13.0322,565400.0
2007-07-30 12:30:00,18.5,18.63,18.48,18.59,611200.0,13.0251,13.1167,13.011,13.0885,611200.0
2007-07-30 13:00:00,18.59,18.65,18.56,18.62,498800.0,13.0885,13.1307,13.0674,13.1096,498800.0
2007-07-30 13:30:00,18.62,18.75,18.57,18.72,953800.0,13.1096,13.2011,13.0744,13.18,953800.0
2007-07-30 14:00:00,18.73,18.76,18.71,18.71,892400.0,13.1871,13.2082,13.173,13.173,892400.0
2007-07-30 14:30:00,18.71,18.76,18.68,18.72,990000.0,13.173,13.2082,13.1519,13.18,990000.0
2007-07-30 15:00:00,18.72,18.77,18.7,18.75,1130400.0,13.18,13.2152,13.1659,13.2011,1130400.0
2007-07-30 15:30:00,18.74,18.75,18.66,18.73,2154400.0,13.1941,13.2011,13.1378,13.1871,2154400.0
2007-07-31 09:30:00,18.91,19.25,18.75,19.19,2070200.0,13.3138,13.5532,13.2011,13.5109,2070200.0
2007-07-31 10:00:00,19.19,19.24,19.04,19.05,1785600.0,13.5109,13.5461,13.4053,13.4124,1785600.0
2007-07-31 10:30:00,19.05,19.06,18.9,18.94,1789200.0,13.4124,13.4194,13.3068,13.3349,1789200.0
2007-07-31 11:00:00,18.93,18.98,18.9,18.97,707400.0,13.3279,13.3631,13.3068,13.356,707400.0
2007-07-31 11:30:00,18.97,19.02,18.95,19.0,765400.0,13.356,13.3912,13.342,13.3772,765400.0
2007-07-31 12:00:00,19.0,19.03,18.97,19.0,799400.0,13.3772,13.3983,13.356,13.3772,799400.0
2007-07-31 12:30:00,19.0,19.01,18.93,19.0,612000.0,13.3772,13.3842,13.3279,13.3772,612000.0
2007-07-31 13:00:00,19.0,19.0,18.85,18.86,736200.0,13.3772,13.3772,13.2716,13.2786,736200.0
2007-07-31 13:30:00,18.86,18.89,18.76,18.86,1080400.0,13.2786,13.2997,13.2082,13.2786,1080400.0
2007-07-31 14:00:00,18.86,18.93,18.78,18.8,647800.0,13.2786,13.3279,13.2223,13.2363,647800.0
2007-07-31 14:30:00,18.8,18.81,18.7,18.72,1286000.0,13.2363,13.2434,13.1659,13.18,1286000.0
2007-07-31 15:00:00,18.72,18.9,18.71,18.78,1452400.0,13.18,13.3068,13.173,13.2223,1452400.0
2007-07-31 15:30:00,18.79,18.81,18.61,18.61,2083600.0,13.2293,13.2434,13.1026,13.1026,2083600.0
2007-08-01 09:30:00,18.5,18.95,18.39,18.63,1354800.0,13.0251,13.342,12.9477,13.1167,1354800.0
2007-08-01 10:00:00,18.63,18.85,18.56,18.57,1290800.0,13.1167,13.2716,13.0674,13.0744,1290800.0
2007-08-01 10:30:00,18.57,18.68,18.4,18.43,1007200.0,13.0744,13.1519,12.9547,12.9758,1007200.0
2007-08-01 11:00:00,18.44,18.56,18.4,18.46,1068600.0,12.9829,13.0674,12.9547,12.997,1068600.0
2007-08-01 11:30:00,18.47,18.7,18.43,18.67,1144000.0,13.004,13.1659,12.9758,13.1448,1144000.0
2007-08-01 12:00:00,18.67,18.72,18.59,18.68,627400.0,13.1448,13.18,13.0885,13.1519,627400.0
2007-08-01 12:30:00,18.68,18.73,18.53,18.57,475200.0,13.1519,13.1871,13.0463,13.0744,475200.0
2007-08-01 13:00:00,18.57,18.57,18.35,18.43,833000.0,13.0744,13.0744,12.9195,12.9758,833000.0
2007-08-01 13:30:00,18.43,18.54,18.41,18.47,848600.0,12.9758,13.0533,12.9618,13.004,848600.0
2007-08-01 14:00:00,18.46,18.51,18.36,18.4,1077400.0,12.997,13.0322,12.9266,12.9547,1077400.0
2007-08-01 14:30:00,18.4,18.48,18.26,18.32,789800.0,12.9547,13.011,12.8562,12.8984,789800.0
2007-08-01 15:00:00,18.33,18.4,18.23,18.38,1500400.0,12.9054,12.9547,12.835,12.9406,1500400.0
2007-08-01 15:30:00,18.37,18.59,18.32,18.59,2677400.0,12.9336,13.0885,12.8984,13.0885,2677400.0
2007-08-02 09:30:00,18.45,18.66,18.28,18.56,1150000.0,12.9899,13.1378,12.8702,13.0674,1150000.0
2007-08-02 10:00:00,18.56,18.61,18.48,18.58,1079600.0,13.0674,13.1026,13.011,13.0815,1079600.0
2007-08-02 10:30:00,18.57,18.64,18.53,18.53,649600.0,13.0744,13.1237,13.0463,13.0463,649600.0
2007-08-02 11:00:00,18.54,18.6,18.5,18.57,742200.0,13.0533,13.0955,13.0251,13.0744,742200.0
2007-08-02 11:30:00,18.57,18.72,18.54,18.7,996800.0,13.0744,13.18,13.0533,13.1659,996800.0
2007-08-02 12:00:00,18.7,18.72,18.59,18.6,1054200.0,13.1659,13.18,13.0885,13.0955,1054200.0
2007-08-02 12:30:00,18.61,18.67,18.55,18.63,1431200.0,13.1026,13.1448,13.0603,13.1167,1431200.0
2007-08-02 13:00:00,18.61,18.64,18.55,18.6,728800.0,13.1026,13.1237,13.0603,13.0955,728800.0
2007-08-02 13:30:00,18.6,18.72,18.6,18.67,965600.0,13.0955,13.18,13.0955,13.1448,965600.0
2007-08-02 14:00:00,18.67,18.79,18.67,18.75,1358000.0,13.1448,13.2293,13.1448,13.2011,1358000.0
2007-08-02 14:30:00,18.75,18.81,18.71,18.78,1353400.0,13.2011,13.2434,13.173,13.2223,1353400.0
2007-08-02 15:00:00,18.78,18.93,18.75,18.91,1156600.0,13.2223,13.3279,13.2011,13.3138,1156600.0
2007-08-02 15:30:00,18.91,18.92,18.79,18.86,2063600.0,13.3138,13.3208,13.2293,13.2786,2063600.0
2007-08-03 09:30:00,18.96,18.99,18.68,18.72,1306000.0,13.349,13.3701,13.1519,13.18,1306000.0
2007-08-03 10:00:00,18.72,18.79,18.65,18.68,1044800.0,13.18,13.2293,13.1307,13.1519,1044800.0
2007-08-03 10:30:00,18.68,18.75,18.6,18.68,740800.0,13.1519,13.2011,13.0955,13.1519,740800.0
2007-08-03 11:00:00,18.68,18.81,18.68,18.71,623400.0,13.1519,13.2434,13.1519,13.173,623400.0
2007-08-03 11:30:00,18.71,18.78,18.68,18.74,574200.0,13.173,13.2223,13.1519,13.1941,574200.0
2007-08-03 12:00:00,18.74,18.84,18.7,18.71,685800.0,13.1941,13.2645,13.1659,13.173,685800.0
2007-08-03 12:30:00,18.72,18.75,18.63,18.63,503400.0,13.18,13.2011,13.1167,13.1167,503400.0
2007-08-03 13:00:00,18.63,18.78,18.61,18.77,466200.0,13.1167,13.2223,13.1026,13.2152,466200.0
2007-08-03 13:30:00,18.77,18.81,18.7,18.77,543400.0,13.2152,13.2434,13.1659,13.2152,543400.0
2007-08-03 14:00:00,18.78,18.84,18.63,18.63,777200.0,13.2223,13.2645,13.1167,13.1167,777200.0
2007-08-03 14:30:00,18.63,18.73,18.58,18.66,908800.0,13.1167,13.1871,13.0815,13.1378,908800.0
2007-08-03 15:00:00,18.66,18.71,18.58,18.58,1143400.0,13.1378,13.173,13.0815,13.0815,1143400.0
2007-08-03 15:30:00,18.58,18.68,18.47,18.47,1785200.0,13.0815,13.1519,13.004,13.004,1785200.0
2007-08-06 09:30:00,18.61,18.86,18.5,18.72,1245600.0,13.1026,13.2786,13.0251,13.18,1245600.0
2007-08-06 10:00:00,18.72,18.74,18.5,18.51,1046200.0,13.18,13.1941,13.0251,13.0322,1046200.0
2007-08-06 10:30:00,18.51,18.66,18.43,18.46,889400.0,13.0322,13.1378,12.9758,12.997,889400.0
2007-08-06 11:00:00,18.46,18.55,18.43,18.53,834600.0,12.997,13.0603,12.9758,13.0463,834600.0
2007-08-06 11:30:00,18.53,18.8,18.5,18.68,1116200.0,13.0463,13.2363,13.0251,13.1519,1116200.0
2007-08-06 12:00:00,18.68,18.69,18.59,18.62,597800.0,13.1519,13.1589,13.0885,13.1096,597800.0
2007-08-06 12:30:00,18.63,18.73,18.61,18.61,1266400.0,13.1167,13.1871,13.1026,13.1026,1266400.0
2007-08-06 13:00:00,18.61,18.67,18.51,18.65,638200.0,13.1026,13.1448,13.0322,13.1307,638200.0
2007-08-06 13:30:00,18.64,18.66,18.58,18.64,633000.0,13.1237,13.1378,13.0815,13.1237,633000.0
2007-08-06 14:00:00,18.64,18.84,18.62,18.74,1123600.0,13.1237,13.2645,13.1096,13.1941,1123600.0
2007-08-06 14:30:00,18.74,18.91,18.74,18.91,1265000.0,13.1941,13.3138,13.1941,13.3138,1265000.0
2007-08-06 15:00:00,18.91,19.03,18.9,19.01,1766000.0,13.3138,13.3983,13.3068,13.3842,1766000.0
2007-08-06 15:30:00,19.02,19.1,18.93,19.07,2734800.0,13.3912,13.4476,13.3279,13.4264,2734800.0
2007-08-07 09:30:00,18.86,19.03,18.74,18.8,1058200.0,13.2786,13.3983,13.1941,13.2363,1058200.0
2007-08-07 10:00:00,18.8,18.89,18.75,18.77,865600.0,13.2363,13.2997,13.2011,13.2152,865600.0
2007-08-07 10:30:00,18.77,18.81,18.74,18.77,684800.0,13.2152,13.2434,13.1941,13.2152,684800.0
2007-08-07 11:00:00,18.77,18.81,18.72,18.78,492200.0,13.2152,13.2434,13.18,13.2223,492200.0
2007-08-07 11:30:00,18.78,18.83,18.7,18.82,774200.0,13.2223,13.2575,13.1659,13.2504,774200.0
2007-08-07 12:00:00,18.82,18.85,18.76,18.78,757800.0,13.2504,13.2716,13.2082,13.2223,757800.0
2007-08-07 12:30:00,18.79,18.86,18.77,18.78,1027600.0,13.2293,13.2786,13.2152,13.2223,1027600.0
2007-08-07 13:00:00,18.77,18.81,18.76,18.81,705400.0,13.2152,13.2434,13.2082,13.2434,705400.0
2007-08-07 13:30:00,18.81,18.82,18.78,18.79,723600.0,13.2434,13.2504,13.2223,13.2293,723600.0
2007-08-07 14:00:00,18.8,18.95,18.68,18.68,1363200.0,13.2363,13.342,13.1519,13.1519,1363200.0
2007-08-07 14:30:00,18.69,18.98,18.61,18.95,1589800.0,13.1589,13.3631,13.1026,13.342,1589800.0
2007-08-07 15:00:00,18.96,19.05,18.9,19.0,1210600.0,13.349,13.4124,13.3068,13.3772,1210600.0
2007-08-07 15:30:00,19.0,19.13,18.72,18.93,1755800.0,13.3772,13.4687,13.18,13.3279,1755800.0
2007-08-08 09:30:00,19.0,19.01,18.78,18.79,1136800.0,13.3772,13.3842,13.2223,13.2293,1136800.0
2007-08-08 10:00:00,18.79,18.93,18.76,18.78,1163400.0,13.2293,13.3279,13.2082,13.2223,1163400.0
2007-08-08 10:30:00,18.78,18.83,18.75,18.79,860600.0,13.2223,13.2575,13.2011,13.2293,860600.0
2007-08-08 11:00:00,18.79,18.89,18.77,18.82,849800.0,13.2293,13.2997,13.2152,13.2504,849800.0
2007-08-08 11:30:00,18.82,18.95,18.77,18.95,559400.0,13.2504,13.342,13.2152,13.342,559400.0
2007-08-08 12:00:00,18.95,19.0,18.86,18.97,723600.0,13.342,13.3772,13.2786,13.356,723600.0
2007-08-08 12:30:00,18.98,18.98,18.93,18.97,715400.0,13.3631,13.3631,13.3279,13.356,715400.0
2007-08-08 13:00:00,18.96,18.99,18.93,18.97,444400.0,13.349,13.3701,13.3279,13.356,444400.0
2007-08-08 13:30:00,18.98,19.12,18.91,18.92,903400.0,13.3631,13.4616,13.3138,13.3208,903400.0
2007-08-08 14:00:00,18.92,18.99,18.9,18.93,708200.0,13.3208,13.3701,13.3068,13.3279,708200.0
2007-08-08 14:30:00,18.92,18.93,18.81,18.85,981400.0,13.3208,13.3279,13.2434,13.2716,981400.0
2007-08-08 15:00:00,18.85,18.9,18.73,18.83,1476600.0,13.2716,13.3068,13.1871,13.2575,1476600.0
2007-08-08 15:30:00,18.82,19.24,18.75,19.21,2332600.0,13.2504,13.5461,13.2011,13.525,2332600.0
2007-08-09 09:30:00,19.15,19.3,18.93,19.03,1317000.0,13.4828,13.5884,13.3279,13.3983,1317000.0
2007-08-09 10:00:00,19.05,19.09,18.76,18.91,1415800.0,13.4124,13.4405,13.2082,13.3138,1415800.0
2007-08-09 10:30:00,18.91,18.98,18.76,18.84,750800.0,13.3138,13.3631,13.2082,13.2645,750800.0
2007-08-09 11:00:00,18.84,18.86,18.63,18.67,835800.0,13.2645,13.2786,13.1167,13.1448,835800.0
2007-08-09 11:30:00,18.66,18.79,18.64,18.75,938800.0,13.1378,13.2293,13.1237,13.2011,938800.0
2007-08-09 12:00:00,18.76,19.0,18.75,18.97,1511600.0,13.2082,13.3772,13.2011,13.356,1511600.0
2007-08-09 12:30:00,18.96,18.97,18.7,18.82,774400.0,13.349,13.356,13.1659,13.2504,774400.0
2007-08-09 13:00:00,18.81,18.87,18.72,18.86,835000.0,13.2434,13.2856,13.18,13.2786,835000.0
2007-08-09 13:30:00,18.86,18.93,18.78,18.78,765400.0,13.2786,13.3279,13.2223,13.2223,765400.0
2007-08-09 14:00:00,18.78,18.87,18.7,18.82,1045200.0,13.2223,13.2856,13.1659,13.2504,1045200.0
2007-08-09 14:30:00,18.82,18.86,18.67,18.68,1563800.0,13.2504,13.2786,13.1448,13.1519,1563800.0
2007-08-09 15:00:00,18.68,18.85,18.65,18.78,1901800.0,13.1519,13.2716,13.1307,13.2223,1901800.0
2007-08-09 15:30:00,18.77,18.9,18.66,18.68,2521400.0,13.2152,13.3068,13.1378,13.1519,2521400.0
2007-08-10 09:30:00,18.43,18.9,18.43,18.6,1505600.0,12.9758,13.3068,12.9758,13.0955,1505600.0
2007-08-10 10:00:00,18.59,18.59,18.29,18.29,1133600.0,13.0885,13.0885,12.8773,12.8773,1133600.0
2007-08-10 10:30:00,18.29,18.52,18.28,18.45,1239800.0,12.8773,13.0392,12.8702,12.9899,1239800.0
2007-08-10 11:00:00,18.45,18.71,18.33,18.36,1152400.0,12.9899,13.173,12.9054,12.9266,1152400.0
2007-08-10 11:30:00,18.36,18.56,18.25,18.42,1650600.0,12.9266,13.0674,12.8491,12.9688,1650600.0
2007-08-10 12:00:00,18.42,18.68,18.33,18.59,2015200.0,12.9688,13.1519,12.9054,13.0885,2015200.0
2007-08-10 12:30:00,18.59,18.66,18.41,18.41,874600.0,13.0885,13.1378,12.9618,12.9618,874600.0
2007-08-10 13:00:00,18.41,18.61,18.4,18.42,593400.0,12.9618,13.1026,12.9547,12.9688,593400.0
2007-08-10 13:30:00,18.43,18.52,18.33,18.36,840200.0,12.9758,13.0392,12.9054,12.9266,840200.0
2007-08-10 14:00:00,18.36,18.43,18.34,18.35,787600.0,12.9266,12.9758,12.9125,12.9195,787600.0
2007-08-10 14:30:00,18.35,18.4,18.28,18.34,936800.0,12.9195,12.9547,12.8702,12.9125,936800.0
2007-08-10 15:00:00,18.34,18.5,18.31,18.43,955000.0,12.9125,13.0251,12.8914,12.9758,955000.0
2007-08-10 15:30:00,18.43,18.63,18.33,18.52,1733800.0,12.9758,13.1167,12.9054,13.0392,1733800.0
2007-08-13 09:30:00,18.31,18.68,18.25,18.52,801000.0,12.8914,13.1519,12.8491,13.0392,801000.0
2007-08-13 10:00:00,18.53,18.67,18.45,18.67,528200.0,13.0463,13.1448,12.9899,13.1448,528200.0
2007-08-13 10:30:00,18.67,18.71,18.6,18.71,654600.0,13.1448,13.173,13.0955,13.173,654600.0
2007-08-13 11:00:00,18.71,18.74,18.61,18.65,464200.0,13.173,13.1941,13.1026,13.1307,464200.0
2007-08-13 11:30:00,18.65,18.78,18.64,18.73,569200.0,13.1307,13.2223,13.1237,13.1871,569200.0
2007-08-13 12:00:00,18.73,18.89,18.73,18.82,905400.0,13.1871,13.2997,13.1871,13.2504,905400.0
2007-08-13 12:30:00,18.82,18.86,18.77,18.83,429000.0,13.2504,13.2786,13.2152,13.2575,429000.0
2007-08-13 13:00:00,18.83,18.85,18.69,18.74,485800.0,13.2575,13.2716,13.1589,13.1941,485800.0
2007-08-13 13:30:00,18.74,18.82,18.7,18.82,336200.0,13.1941,13.2504,13.1659,13.2504,336200.0
2007-08-13 14:00:00,18.82,18.88,18.72,18.8,453800.0,13.2504,13.2927,13.18,13.2363,453800.0
2007-08-13 14:30:00,18.79,18.79,18.72,18.73,546800.0,13.2293,13.2293,13.18,13.1871,546800.0
2007-08-13 15:00:00,18.73,18.82,18.73,18.77,918600.0,13.1871,13.2504,13.1871,13.2152,918600.0
2007-08-13 15:30:00,18.78,18.8,18.67,18.73,1931000.0,13.2223,13.2363,13.1448,13.1871,1931000.0
2007-08-14 09:30:00,18.8,18.94,18.7,18.93,923000.0,13.2363,13.3349,13.1659,13.3279,923000.0
2007-08-14 10:00:00,18.93,18.97,18.75,18.8,820800.0,13.3279,13.356,13.2011,13.2363,820800.0
2007-08-14 10:30:00,18.8,18.85,18.79,18.83,438200.0,13.2363,13.2716,13.2293,13.2575,438200.0
2007-08-14 11:00:00,18.83,18.86,18.74,18.8,631200.0,13.2575,13.2786,13.1941,13.2363,631200.0
2007-08-14 11:30:00,18.81,19.03,18.8,19.01,846400.0,13.2434,13.3983,13.2363,13.3842,846400.0
2007-08-14 12:00:00,19.02,19.11,18.96,19.01,1520800.0,13.3912,13.4546,13.349,13.3842,1520800.0
2007-08-14 12:30:00,19.01,19.04,18.92,18.93,485600.0,13.3842,13.4053,13.3208,13.3279,485600.0
2007-08-14 13:00:00,18.93,18.93,18.85,18.9,289600.0,13.3279,13.3279,13.2716,13.3068,289600.0
2007-08-14 13:30:00,18.9,18.99,18.84,18.9,551600.0,13.3068,13.3701,13.2645,13.3068,551600.0
2007-08-14 14:00:00,18.89,18.95,18.83,18.93,657400.0,13.2997,13.342,13.2575,13.3279,657400.0
2007-08-14 14:30:00,18.93,18.93,18.8,18.9,659600.0,13.3279,13.3279,13.2363,13.3068,659600.0
2007-08-14 15:00:00,18.91,19.1,18.91,19.02,858200.0,13.3138,13.4476,13.3138,13.3912,858200.0
2007-08-14 15:30:00,19.02,19.03,18.83,18.84,1747600.0,13.3912,13.3983,13.2575,13.2645,1747600.0
2007-08-15 09:30:00,18.82,19.13,18.82,19.1,1461800.0,13.2504,13.4687,13.2504,13.4476,1461800.0
2007-08-15 10:00:00,19.1,19.23,19.1,19.21,1205600.0,13.4476,13.5391,13.4476,13.525,1205600.0
2007-08-15 10:30:00,19.21,19.23,19.14,19.21,1051400.0,13.525,13.5391,13.4757,13.525,1051400.0
2007-08-15 11:00:00,19.21,19.39,19.2,19.37,906000.0,13.525,13.6517,13.518,13.6377,906000.0
2007-08-15 11:30:00,19.37,19.37,19.18,19.21,1620200.0,13.6377,13.6377,13.5039,13.525,1620200.0
2007-08-15 12:00:00,19.2,19.34,19.13,19.24,824000.0,13.518,13.6165,13.4687,13.5461,824000.0
2007-08-15 12:30:00,19.24,19.36,19.18,19.31,580400.0,13.5461,13.6306,13.5039,13.5954,580400.0
2007-08-15 13:00:00,19.31,19.36,19.27,19.33,661000.0,13.5954,13.6306,13.5673,13.6095,661000.0
2007-08-15 13:30:00,19.33,19.48,19.33,19.38,723800.0,13.6095,13.7151,13.6095,13.6447,723800.0
2007-08-15 14:00:00,19.38,19.42,19.32,19.35,716600.0,13.6447,13.6729,13.6025,13.6236,716600.0
2007-08-15 14:30:00,19.35,19.4,19.22,19.26,909000.0,13.6236,13.6588,13.5321,13.5602,909000.0
2007-08-15 15:00:00,19.27,19.36,19.13,19.13,1219600.0,13.5673,13.6306,13.4687,13.4687,1219600.0
2007-08-15 15:30:00,19.14,19.21,18.84,18.92,2317600.0,13.4757,13.525,13.2645,13.3208,2317600.0
2007-08-16 09:30:00,18.7,19.29,18.7,19.11,1580600.0,13.1659,13.5813,13.1659,13.4546,1580600.0
2007-08-16 10:00:00,19.11,19.34,19.08,19.1,1416400.0,13.4546,13.6165,13.4335,13.4476,1416400.0
2007-08-16 10:30:00,19.08,19.34,19.0,19.25,1168000.0,13.4335,13.6165,13.3772,13.5532,1168000.0
2007-08-16 11:00:00,19.25,19.43,19.25,19.31,798000.0,13.5532,13.6799,13.5532,13.5954,798000.0
2007-08-16 11:30:00,19.31,19.32,19.04,19.1,1158600.0,13.5954,13.6025,13.4053,13.4476,1158600.0
2007-08-16 12:00:00,19.1,19.14,18.81,18.86,1280800.0,13.4476,13.4757,13.2434,13.2786,1280800.0
2007-08-16 12:30:00,18.86,18.97,18.67,18.71,1142000.0,13.2786,13.356,13.1448,13.173,1142000.0
2007-08-16 13:00:00,18.71,18.93,18.63,18.86,1040400.0,13.173,13.3279,13.1167,13.2786,1040400.0
2007-08-16 13:30:00,18.87,19.0,18.77,18.88,1704600.0,13.2856,13.3772,13.2152,13.2927,1704600.0
2007-08-16 14:00:00,18.88,19.16,18.73,18.83,1589800.0,13.2927,13.4898,13.1871,13.2575,1589800.0
2007-08-16 14:30:00,18.82,18.83,18.6,18.7,1577200.0,13.2504,13.2575,13.0955,13.1659,1577200.0
2007-08-16 15:00:00,18.7,18.81,18.52,18.81,1010200.0,13.1659,13.2434,13.0392,13.2434,1010200.0
2007-08-16 15:30:00,18.8,18.95,18.58,18.92,2251400.0,13.2363,13.342,13.0815,13.3208,2251400.0
2007-08-17 09:30:00,18.81,19.16,18.66,18.86,4451600.0,13.2434,13.4898,13.1378,13.2786,4451600.0
2007-08-17 10:00:00,18.86,18.97,18.63,18.7,1179200.0,13.2786,13.356,13.1167,13.1659,1179200.0
2007-08-17 10:30:00,18.7,18.8,18.58,18.8,1037400.0,13.1659,13.2363,13.0815,13.2363,1037400.0
2007-08-17 11:00:00,18.79,18.89,18.69,18.8,723600.0,13.2293,13.2997,13.1589,13.2363,723600.0
2007-08-17 11:30:00,18.81,18.96,18.75,18.8,535400.0,13.2434,13.349,13.2011,13.2363,535400.0
2007-08-17 12:00:00,18.8,18.81,18.65,18.77,718400.0,13.2363,13.2434,13.1307,13.2152,718400.0
2007-08-17 12:30:00,18.77,18.81,18.7,18.75,685200.0,13.2152,13.2434,13.1659,13.2011,685200.0
2007-08-17 13:00:00,18.75,18.93,18.75,18.88,590400.0,13.2011,13.3279,13.2011,13.2927,590400.0
2007-08-17 13:30:00,18.86,18.91,18.79,18.81,319400.0,13.2786,13.3138,13.2293,13.2434,319400.0
2007-08-17 14:00:00,18.81,18.83,18.75,18.8,461400.0,13.2434,13.2575,13.2011,13.2363,461400.0
2007-08-17 14:30:00,18.8,18.84,18.75,18.75,743600.0,13.2363,13.2645,13.2011,13.2011,743600.0
2007-08-17 15:00:00,18.75,18.9,18.75,18.89,659000.0,13.2011,13.3068,13.2011,13.2997,659000.0
2007-08-17 15:30:00,18.89,19.01,18.85,18.99,3051400.0,13.2997,13.3842,13.2716,13.3701,3051400.0
2007-08-20 09:30:00,19.0,19.0,18.71,18.85,1195800.0,13.3772,13.3772,13.173,13.2716,1195800.0
2007-08-20 10:00:00,18.85,18.9,18.75,18.81,534000.0,13.2716,13.3068,13.2011,13.2434,534000.0
2007-08-20 10:30:00,18.81,18.81,18.68,18.79,694000.0,13.2434,13.2434,13.1519,13.2293,694000.0
2007-08-20 11:00:00,18.8,18.8,18.66,18.68,453000.0,13.2363,13.2363,13.1378,13.1519,453000.0
2007-08-20 11:30:00,18.67,18.77,18.67,18.7,331400.0,13.1448,13.2152,13.1448,13.1659,331400.0
2007-08-20 12:00:00,18.7,18.75,18.66,18.73,440600.0,13.1659,13.2011,13.1378,13.1871,440600.0
2007-08-20 12:30:00,18.73,18.81,18.62,18.62,497600.0,13.1871,13.2434,13.1096,13.1096,497600.0
2007-08-20 13:00:00,18.62,18.63,18.55,18.61,477400.0,13.1096,13.1167,13.0603,13.1026,477400.0
2007-08-20 13:30:00,18.61,18.73,18.6,18.61,409800.0,13.1026,13.1871,13.0955,13.1026,409800.0
2007-08-20 14:00:00,18.62,18.76,18.6,18.75,519800.0,13.1096,13.2082,13.0955,13.2011,519800.0
2007-08-20 14:30:00,18.75,18.89,18.74,18.85,565800.0,13.2011,13.2997,13.1941,13.2716,565800.0
2007-08-20 15:00:00,18.86,18.97,18.86,18.93,675000.0,13.2786,13.356,13.2786,13.3279,675000.0
2007-08-20 15:30:00,18.93,18.95,18.83,18.93,895600.0,13.3279,13.342,13.2575,13.3279,895600.0
2007-08-21 09:30:00,18.84,19.0,18.75,18.86,558800.0,13.2645,13.3772,13.2011,13.2786,558800.0
2007-08-21 10:00:00,18.85,18.91,18.81,18.85,318600.0,13.2716,13.3138,13.2434,13.2716,318600.0
2007-08-21 10:30:00,18.86,18.9,18.75,18.78,344000.0,13.2786,13.3068,13.2011,13.2223,344000.0
2007-08-21 11:00:00,18.78,18.82,18.7,18.8,368600.0,13.2223,13.2504,13.1659,13.2363,368600.0
2007-08-21 11:30:00,18.8,18.84,18.71,18.73,533600.0,13.2363,13.2645,13.173,13.1871,533600.0
2007-08-21 12:00:00,18.73,18.78,18.71,18.78,377800.0,13.1871,13.2223,13.173,13.2223,377800.0
2007-08-21 12:30:00,18.77,18.82,18.7,18.81,772600.0,13.2152,13.2504,13.1659,13.2434,772600.0
2007-08-21 13:00:00,18.8,18.86,18.75,18.82,218200.0,13.2363,13.2786,13.2011,13.2504,218200.0
2007-08-21 13:30:00,18.83,18.87,18.76,18.79,240600.0,13.2575,13.2856,13.2082,13.2293,240600.0
2007-08-21 14:00:00,18.79,18.85,18.78,18.84,399200.0,13.2293,13.2716,13.2223,13.2645,399200.0
2007-08-21 14:30:00,18.84,18.85,18.75,18.8,444600.0,13.2645,13.2716,13.2011,13.2363,444600.0
2007-08-21 15:00:00,18.8,18.85,18.78,18.84,417600.0,13.2363,13.2716,13.2223,13.2645,417600.0
2007-08-21 15:30:00,18.85,18.89,18.81,18.88,796400.0,13.2716,13.2997,13.2434,13.2927,796400.0
2007-08-22 09:30:00,19.01,19.07,18.67,18.82,1015600.0,13.3842,13.4264,13.1448,13.2504,1015600.0
2007-08-22 10:00:00,18.83,18.84,18.74,18.75,705200.0,13.2575,13.2645,13.1941,13.2011,705200.0
2007-08-22 10:30:00,18.75,18.78,18.71,18.75,1033800.0,13.2011,13.2223,13.173,13.2011,1033800.0
2007-08-22 11:00:00,18.75,18.76,18.67,18.67,635000.0,13.2011,13.2082,13.1448,13.1448,635000.0
2007-08-22 11:30:00,18.67,18.72,18.67,18.68,468400.0,13.1448,13.18,13.1448,13.1519,468400.0
2007-08-22 12:00:00,18.68,18.73,18.6,18.63,694200.0,13.1519,13.1871,13.0955,13.1167,694200.0
2007-08-22 12:30:00,18.62,18.72,18.58,18.66,767200.0,13.1096,13.18,13.0815,13.1378,767200.0
2007-08-22 13:00:00,18.67,18.74,18.64,18.71,621400.0,13.1448,13.1941,13.1237,13.173,621400.0
2007-08-22 13:30:00,18.71,18.75,18.68,18.68,430600.0,13.173,13.2011,13.1519,13.1519,430600.0
2007-08-22 14:00:00,18.68,18.74,18.63,18.63,714800.0,13.1519,13.1941,13.1167,13.1167,714800.0
2007-08-22 14:30:00,18.62,18.66,18.59,18.63,780200.0,13.1096,13.1378,13.0885,13.1167,780200.0
2007-08-22 15:00:00,18.63,18.68,18.57,18.68,896400.0,13.1167,13.1519,13.0744,13.1519,896400.0
2007-08-22 15:30:00,18.68,18.77,18.68,18.74,1924200.0,13.1519,13.2152,13.1519,13.1941,1924200.0
2007-08-23 09:30:00,18.97,18.97,18.68,18.84,1065600.0,13.356,13.356,13.1519,13.2645,1065600.0
2007-08-23 10:00:00,18.84,18.85,18.63,18.68,658800.0,13.2645,13.2716,13.1167,13.1519,658800.0
2007-08-23 10:30:00,18.68,18.81,18.63,18.76,565000.0,13.1519,13.2434,13.1167,13.2082,565000.0
2007-08-23 11:00:00,18.76,18.77,18.65,18.67,543400.0,13.2082,13.2152,13.1307,13.1448,543400.0
2007-08-23 11:30:00,18.66,18.71,18.61,18.65,640600.0,13.1378,13.173,13.1026,13.1307,640600.0
2007-08-23 12:00:00,18.66,18.69,18.65,18.68,416000.0,13.1378,13.1589,13.1307,13.1519,416000.0
2007-08-23 12:30:00,18.67,18.68,18.55,18.58,716400.0,13.1448,13.1519,13.0603,13.0815,716400.0
2007-08-23 13:00:00,18.58,18.63,18.58,18.58,379400.0,13.0815,13.1167,13.0815,13.0815,379400.0
2007-08-23 13:30:00,18.58,18.64,18.58,18.63,894600.0,13.0815,13.1237,13.0815,13.1167,894600.0
2007-08-23 14:00:00,18.64,18.65,18.61,18.63,1155200.0,13.1237,13.1307,13.1026,13.1167,1155200.0
2007-08-23 14:30:00,18.63,18.63,18.51,18.55,818200.0,13.1167,13.1167,13.0322,13.0603,818200.0
2007-08-23 15:00:00,18.55,18.58,18.5,18.58,927600.0,13.0603,13.0815,13.0251,13.0815,927600.0
2007-08-23 15:30:00,18.58,18.6,18.53,18.59,1560000.0,13.0815,13.0955,13.0463,13.0885,1560000.0
2007-08-24 09:30:00,18.61,18.8,18.44,18.61,876600.0,13.1026,13.2363,12.9829,13.1026,876600.0
2007-08-24 10:00:00,18.61,18.64,18.48,18.48,788200.0,13.1026,13.1237,13.011,13.011,788200.0
2007-08-24 10:30:00,18.48,18.49,18.38,18.39,684800.0,13.011,13.0181,12.9406,12.9477,684800.0
2007-08-24 11:00:00,18.38,18.43,18.37,18.39,660200.0,12.9406,12.9758,12.9336,12.9477,660200.0
2007-08-24 11:30:00,18.39,18.39,18.32,18.38,706200.0,12.9477,12.9477,12.8984,12.9406,706200.0
2007-08-24 12:00:00,18.38,18.5,18.33,18.48,914600.0,12.9406,13.0251,12.9054,13.011,914600.0
2007-08-24 12:30:00,18.48,18.5,18.45,18.47,589200.0,13.011,13.0251,12.9899,13.004,589200.0
2007-08-24 13:00:00,18.47,18.48,18.39,18.41,495800.0,13.004,13.011,12.9477,12.9618,495800.0
2007-08-24 13:30:00,18.41,18.48,18.39,18.43,450000.0,12.9618,13.011,12.9477,12.9758,450000.0
2007-08-24 14:00:00,18.43,18.52,18.43,18.5,518000.0,12.9758,13.0392,12.9758,13.0251,518000.0
2007-08-24 14:30:00,18.5,18.5,18.43,18.49,697200.0,13.0251,13.0251,12.9758,13.0181,697200.0
2007-08-24 15:00:00,18.49,18.49,18.43,18.46,735000.0,13.0181,13.0181,12.9758,12.997,735000.0
2007-08-24 15:30:00,18.46,18.65,18.46,18.65,1732200.0,12.997,13.1307,12.997,13.1307,1732200.0
2007-08-27 09:30:00,18.55,18.7,18.43,18.57,917400.0,13.0603,13.1659,12.9758,13.0744,917400.0
2007-08-27 10:00:00,18.57,18.6,18.42,18.48,986400.0,13.0744,13.0955,12.9688,13.011,986400.0
2007-08-27 10:30:00,18.48,18.51,18.45,18.48,471600.0,13.011,13.0322,12.9899,13.011,471600.0
2007-08-27 11:00:00,18.48,18.48,18.38,18.43,499000.0,13.011,13.011,12.9406,12.9758,499000.0
2007-08-27 11:30:00,18.43,18.46,18.39,18.46,459000.0,12.9758,12.997,12.9477,12.997,459000.0
2007-08-27 12:00:00,18.46,18.5,18.43,18.45,441400.0,12.997,13.0251,12.9758,12.9899,441400.0
2007-08-27 12:30:00,18.44,18.5,18.44,18.47,344800.0,12.9829,13.0251,12.9829,13.004,344800.0
2007-08-27 13:00:00,18.47,18.5,18.46,18.47,373400.0,13.004,13.0251,12.997,13.004,373400.0
2007-08-27 13:30:00,18.47,18.48,18.4,18.45,597800.0,13.004,13.011,12.9547,12.9899,597800.0
2007-08-27 14:00:00,18.45,18.52,18.43,18.52,388800.0,12.9899,13.0392,12.9758,13.0392,388800.0
2007-08-27 14:30:00,18.52,18.56,18.43,18.43,568600.0,13.0392,13.0674,12.9758,12.9758,568600.0
2007-08-27 15:00:00,18.44,18.45,18.39,18.43,634400.0,12.9829,12.9899,12.9477,12.9758,634400.0
2007-08-27 15:30:00,18.43,18.48,18.35,18.39,1330800.0,12.9758,13.011,12.9195,12.9477,1330800.0
2007-08-28 09:30:00,18.27,18.31,18.11,18.12,1234000.0,12.8632,12.8914,12.7505,12.7576,1234000.0
2007-08-28 10:00:00,18.12,18.13,18.02,18.05,1308000.0,12.7576,12.7646,12.6872,12.7083,1308000.0
2007-08-28 10:30:00,18.06,18.06,17.93,17.97,1274000.0,12.7153,12.7153,12.6238,12.652,1274000.0
2007-08-28 11:00:00,17.97,17.98,17.85,17.91,777200.0,12.652,12.659,12.5675,12.6097,777200.0
2007-08-28 11:30:00,17.91,18.0,17.87,18.0,731000.0,12.6097,12.6731,12.5816,12.6731,731000.0
2007-08-28 12:00:00,18.0,18.12,18.0,18.11,825600.0,12.6731,12.7576,12.6731,12.7505,825600.0
2007-08-28 12:30:00,18.1,18.14,18.03,18.09,468000.0,12.7435,12.7717,12.6942,12.7365,468000.0
2007-08-28 13:00:00,18.09,18.09,18.05,18.08,366000.0,12.7365,12.7365,12.7083,12.7294,366000.0
2007-08-28 13:30:00,18.08,18.11,18.07,18.1,294600.0,12.7294,12.7505,12.7224,12.7435,294600.0
2007-08-28 14:00:00,18.1,18.11,18.05,18.06,662400.0,12.7435,12.7505,12.7083,12.7153,662400.0
2007-08-28 14:30:00,18.06,18.06,18.01,18.02,684800.0,12.7153,12.7153,12.6801,12.6872,684800.0
2007-08-28 15:00:00,18.02,18.06,17.96,17.98,977600.0,12.6872,12.7153,12.6449,12.659,977600.0
2007-08-28 15:30:00,17.98,17.98,17.84,17.84,2223800.0,12.659,12.659,12.5605,12.5605,2223800.0
2007-08-29 09:30:00,17.92,17.96,17.74,17.82,1642200.0,12.6168,12.6449,12.49,12.5464,1642200.0
2007-08-29 10:00:00,17.82,17.84,17.71,17.72,1528000.0,12.5464,12.5605,12.4689,12.476,1528000.0
2007-08-29 10:30:00,17.73,17.74,17.61,17.74,1535600.0,12.483,12.49,12.3985,12.49,1535600.0
2007-08-29 11:00:00,17.74,17.84,17.73,17.8,1088800.0,12.49,12.5605,12.483,12.5323,1088800.0
2007-08-29 11:30:00,17.8,17.81,17.7,17.71,1036800.0,12.5323,12.5393,12.4619,12.4689,1036800.0
2007-08-29 12:00:00,17.71,17.72,17.62,17.63,1227800.0,12.4689,12.476,12.4056,12.4126,1227800.0
2007-08-29 12:30:00,17.63,17.65,17.61,17.64,814000.0,12.4126,12.4267,12.3985,12.4196,814000.0
2007-08-29 13:00:00,17.64,17.74,17.64,17.67,1286800.0,12.4196,12.49,12.4196,12.4408,1286800.0
2007-08-29 13:30:00,17.67,17.71,17.63,17.7,990000.0,12.4408,12.4689,12.4126,12.4619,990000.0
2007-08-29 14:00:00,17.7,17.78,17.67,17.74,1408400.0,12.4619,12.5182,12.4408,12.49,1408400.0
2007-08-29 14:30:00,17.74,17.81,17.68,17.68,1059800.0,12.49,12.5393,12.4478,12.4478,1059800.0
2007-08-29 15:00:00,17.68,17.78,17.68,17.78,3125600.0,12.4478,12.5182,12.4478,12.5182,3125600.0
2007-08-29 15:30:00,17.78,18.05,17.78,18.03,3169200.0,12.5182,12.7083,12.5182,12.6942,3169200.0
2007-08-30 09:30:00,17.81,18.09,17.8,17.99,1243600.0,12.5393,12.7365,12.5323,12.6661,1243600.0
2007-08-30 10:00:00,17.99,18.1,17.98,18.03,1209600.0,12.6661,12.7435,12.659,12.6942,1209600.0
2007-08-30 10:30:00,18.02,18.04,17.93,17.97,753400.0,12.6872,12.7013,12.6238,12.652,753400.0
2007-08-30 11:00:00,17.97,18.2,17.96,18.14,735400.0,12.652,12.8139,12.6449,12.7717,735400.0
2007-08-30 11:30:00,18.14,18.24,18.12,18.16,694200.0,12.7717,12.8421,12.7576,12.7858,694200.0
2007-08-30 12:00:00,18.16,18.16,18.04,18.1,770400.0,12.7858,12.7858,12.7013,12.7435,770400.0
2007-08-30 12:30:00,18.1,18.22,18.09,18.21,469200.0,12.7435,12.828,12.7365,12.821,469200.0
2007-08-30 13:00:00,18.21,18.21,18.05,18.07,588400.0,12.821,12.821,12.7083,12.7224,588400.0
2007-08-30 13:30:00,18.06,18.13,18.05,18.12,486600.0,12.7153,12.7646,12.7083,12.7576,486600.0
2007-08-30 14:00:00,18.12,18.13,18.03,18.03,407000.0,12.7576,12.7646,12.6942,12.6942,407000.0
2007-08-30 14:30:00,18.03,18.03,17.91,17.93,763400.0,12.6942,12.6942,12.6097,12.6238,763400.0
2007-08-30 15:00:00,17.93,18.01,17.93,17.97,835200.0,12.6238,12.6801,12.6238,12.652,835200.0
2007-08-30 15:30:00,17.97,18.08,17.93,18.07,1495800.0,12.652,12.7294,12.6238,12.7224,1495800.0
2007-08-31 09:30:00,18.26,18.27,18.16,18.22,969000.0,12.8562,12.8632,12.7858,12.828,969000.0
2007-08-31 10:00:00,18.22,18.27,18.09,18.12,978000.0,12.828,12.8632,12.7365,12.7576,978000.0
2007-08-31 10:30:00,18.11,18.16,18.02,18.02,905000.0,12.7505,12.7858,12.6872,12.6872,905000.0
2007-08-31 11:00:00,18.02,18.07,17.96,18.0,689800.0,12.6872,12.7224,12.6449,12.6731,689800.0
2007-08-31 11:30:00,18.0,18.11,18.0,18.1,494000.0,12.6731,12.7505,12.6731,12.7435,494000.0
2007-08-31 12:00:00,18.1,18.18,18.1,18.18,505600.0,12.7435,12.7998,12.7435,12.7998,505600.0
2007-08-31 12:30:00,18.18,18.23,18.15,18.2,479000.0,12.7998,12.835,12.7787,12.8139,479000.0
2007-08-31 13:00:00,18.2,18.3,18.2,18.3,618000.0,12.8139,12.8843,12.8139,12.8843,618000.0
2007-08-31 13:30:00,18.3,18.3,18.24,18.26,834800.0,12.8843,12.8843,12.8421,12.8562,834800.0
2007-08-31 14:00:00,18.27,18.29,18.2,18.24,503800.0,12.8632,12.8773,12.8139,12.8421,503800.0
2007-08-31 14:30:00,18.24,18.28,18.22,18.27,459600.0,12.8421,12.8702,12.828,12.8632,459600.0
2007-08-31 15:00:00,18.27,18.34,18.25,18.25,742800.0,12.8632,12.9125,12.8491,12.8491,742800.0
2007-08-31 15:30:00,18.26,18.32,18.15,18.18,1895400.0,12.8562,12.8984,12.7787,12.7998,1895400.0
2007-09-04 09:30:00,18.23,18.52,18.2,18.51,2412600.0,12.835,13.0392,12.8139,13.0322,2412600.0
2007-09-04 10:00:00,18.52,18.67,18.43,18.46,2148000.0,13.0392,13.1448,12.9758,12.997,2148000.0
2007-09-04 10:30:00,18.46,18.65,18.46,18.65,1170200.0,12.997,13.1307,12.997,13.1307,1170200.0
2007-09-04 11:00:00,18.65,18.69,18.63,18.65,731400.0,13.1307,13.1589,13.1167,13.1307,731400.0
2007-09-04 11:30:00,18.66,18.7,18.62,18.69,483200.0,13.1378,13.1659,13.1096,13.1589,483200.0
2007-09-04 12:00:00,18.7,18.78,18.69,18.78,644200.0,13.1659,13.2223,13.1589,13.2223,644200.0
2007-09-04 12:30:00,18.78,18.82,18.68,18.68,1256400.0,13.2223,13.2504,13.1519,13.1519,1256400.0
2007-09-04 13:00:00,18.68,18.74,18.64,18.73,739800.0,13.1519,13.1941,13.1237,13.1871,739800.0
2007-09-04 13:30:00,18.73,18.74,18.65,18.65,783000.0,13.1871,13.1941,13.1307,13.1307,783000.0
2007-09-04 14:00:00,18.65,18.67,18.57,18.57,853600.0,13.1307,13.1448,13.0744,13.0744,853600.0
2007-09-04 14:30:00,18.57,18.66,18.54,18.61,1122000.0,13.0744,13.1378,13.0533,13.1026,1122000.0
2007-09-04 15:00:00,18.61,18.66,18.59,18.63,1597800.0,13.1026,13.1378,13.0885,13.1167,1597800.0
2007-09-04 15:30:00,18.63,18.63,18.52,18.57,2698000.0,13.1167,13.1167,13.0392,13.0744,2698000.0
2007-09-05 09:30:00,18.54,18.71,18.52,18.55,1666000.0,13.0533,13.173,13.0392,13.0603,1666000.0
2007-09-05 10:00:00,18.55,18.55,18.37,18.45,2111800.0,13.0603,13.0603,12.9336,12.9899,2111800.0
2007-09-05 10:30:00,18.45,18.46,18.38,18.38,984000.0,12.9899,12.997,12.9406,12.9406,984000.0
2007-09-05 11:00:00,18.38,18.52,18.37,18.47,1204400.0,12.9406,13.0392,12.9336,13.004,1204400.0
2007-09-05 11:30:00,18.48,18.48,18.39,18.45,882200.0,13.011,13.011,12.9477,12.9899,882200.0
2007-09-05 12:00:00,18.45,18.49,18.44,18.44,648400.0,12.9899,13.0181,12.9829,12.9829,648400.0
2007-09-05 12:30:00,18.44,18.45,18.39,18.41,645400.0,12.9829,12.9899,12.9477,12.9618,645400.0
2007-09-05 13:00:00,18.4,18.43,18.38,18.4,585800.0,12.9547,12.9758,12.9406,12.9547,585800.0
2007-09-05 13:30:00,18.4,18.4,18.27,18.27,631800.0,12.9547,12.9547,12.8632,12.8632,631800.0
2007-09-05 14:00:00,18.27,18.29,18.14,18.15,946800.0,12.8632,12.8773,12.7717,12.7787,946800.0
2007-09-05 14:30:00,18.15,18.16,18.08,18.1,1212000.0,12.7787,12.7858,12.7294,12.7435,1212000.0
2007-09-05 15:00:00,18.1,18.33,18.1,18.28,1639400.0,12.7435,12.9054,12.7435,12.8702,1639400.0
2007-09-05 15:30:00,18.28,18.35,18.22,18.24,2166400.0,12.8702,12.9195,12.828,12.8421,2166400.0
2007-09-06 09:30:00,18.31,18.58,18.24,18.54,1038000.0,12.8914,13.0815,12.8421,13.0533,1038000.0
2007-09-06 10:00:00,18.55,18.58,18.48,18.5,855800.0,13.0603,13.0815,13.011,13.0251,855800.0
2007-09-06 10:30:00,18.5,18.69,18.49,18.69,1838600.0,13.0251,13.1589,13.0181,13.1589,1838600.0
2007-09-06 11:00:00,18.68,18.83,18.67,18.83,1483800.0,13.1519,13.2575,13.1448,13.2575,1483800.0
2007-09-06 11:30:00,18.83,19.04,18.81,19.0,1834800.0,13.2575,13.4053,13.2434,13.3772,1834800.0
2007-09-06 12:00:00,18.99,19.0,18.83,18.93,1050600.0,13.3701,13.3772,13.2575,13.3279,1050600.0
2007-09-06 12:30:00,18.92,18.93,18.78,18.8,593200.0,13.3208,13.3279,13.2223,13.2363,593200.0
2007-09-06 13:00:00,18.8,18.81,18.7,18.75,508200.0,13.2363,13.2434,13.1659,13.2011,508200.0
2007-09-06 13:30:00,18.75,18.82,18.73,18.81,488400.0,13.2011,13.2504,13.1871,13.2434,488400.0
2007-09-06 14:00:00,18.81,18.86,18.75,18.84,544400.0,13.2434,13.2786,13.2011,13.2645,544400.0
2007-09-06 14:30:00,18.85,18.87,18.81,18.82,579400.0,13.2716,13.2856,13.2434,13.2504,579400.0
2007-09-06 15:00:00,18.82,18.88,18.8,18.81,761400.0,13.2504,13.2927,13.2363,13.2434,761400.0
2007-09-06 15:30:00,18.81,18.87,18.8,18.8,1821000.0,13.2434,13.2856,13.2363,13.2363,1821000.0
2007-09-07 09:30:00,18.59,19.42,18.56,19.2,3035400.0,13.0885,13.6729,13.0674,13.518,3035400.0
2007-09-07 10:00:00,19.19,19.22,19.05,19.06,1760400.0,13.5109,13.5321,13.4124,13.4194,1760400.0
2007-09-07 10:30:00,19.06,19.08,18.81,18.9,1347200.0,13.4194,13.4335,13.2434,13.3068,1347200.0
2007-09-07 11:00:00,18.9,19.0,18.9,18.96,1030400.0,13.3068,13.3772,13.3068,13.349,1030400.0
2007-09-07 11:30:00,18.96,19.0,18.92,19.0,801200.0,13.349,13.3772,13.3208,13.3772,801200.0
2007-09-07 12:00:00,19.0,19.05,18.99,19.03,622200.0,13.3772,13.4124,13.3701,13.3983,622200.0
2007-09-07 12:30:00,19.02,19.03,18.95,18.98,1135800.0,13.3912,13.3983,13.342,13.3631,1135800.0
2007-09-07 13:00:00,18.98,19.0,18.93,18.93,752400.0,13.3631,13.3772,13.3279,13.3279,752400.0
2007-09-07 13:30:00,18.92,18.95,18.82,18.87,729800.0,13.3208,13.342,13.2504,13.2856,729800.0
2007-09-07 14:00:00,18.87,18.93,18.83,18.93,806800.0,13.2856,13.3279,13.2575,13.3279,806800.0
2007-09-07 14:30:00,18.93,18.93,18.79,18.79,858200.0,13.3279,13.3279,13.2293,13.2293,858200.0
2007-09-07 15:00:00,18.8,18.89,18.76,18.76,1075600.0,13.2363,13.2997,13.2082,13.2082,1075600.0
2007-09-07 15:30:00,18.77,18.89,18.72,18.85,1722800.0,13.2152,13.2997,13.18,13.2716,1722800.0
2007-09-10 09:30:00,18.98,19.13,18.88,19.01,1377200.0,13.3631,13.4687,13.2927,13.3842,1377200.0
2007-09-10 10:00:00,19.01,19.06,18.84,18.84,1355400.0,13.3842,13.4194,13.2645,13.2645,1355400.0
2007-09-10 10:30:00,18.85,18.85,18.7,18.75,873200.0,13.2716,13.2716,13.1659,13.2011,873200.0
2007-09-10 11:00:00,18.75,18.78,18.65,18.66,507000.0,13.2011,13.2223,13.1307,13.1378,507000.0
2007-09-10 11:30:00,18.66,18.78,18.63,18.78,619800.0,13.1378,13.2223,13.1167,13.2223,619800.0
2007-09-10 12:00:00,18.78,18.83,18.75,18.77,643800.0,13.2223,13.2575,13.2011,13.2152,643800.0
2007-09-10 12:30:00,18.77,18.78,18.66,18.68,468600.0,13.2152,13.2223,13.1378,13.1519,468600.0
2007-09-10 13:00:00,18.68,18.73,18.66,18.7,432200.0,13.1519,13.1871,13.1378,13.1659,432200.0
2007-09-10 13:30:00,18.7,18.73,18.66,18.68,507400.0,13.1659,13.1871,13.1378,13.1519,507400.0
2007-09-10 14:00:00,18.68,18.71,18.65,18.71,484400.0,13.1519,13.173,13.1307,13.173,484400.0
2007-09-10 14:30:00,18.71,18.76,18.68,18.75,671800.0,13.173,13.2082,13.1519,13.2011,671800.0
2007-09-10 15:00:00,18.75,18.91,18.73,18.85,859000.0,13.2011,13.3138,13.1871,13.2716,859000.0
2007-09-10 15:30:00,18.85,18.86,18.71,18.74,1447800.0,13.2716,13.2786,13.173,13.1941,1447800.0
2007-09-11 09:30:00,18.8,18.99,18.74,18.97,1334800.0,13.2363,13.3701,13.1941,13.356,1334800.0
2007-09-11 10:00:00,18.96,19.0,18.88,19.0,1070000.0,13.349,13.3772,13.2927,13.3772,1070000.0
2007-09-11 10:30:00,19.0,19.0,18.94,18.98,879400.0,13.3772,13.3772,13.3349,13.3631,879400.0
2007-09-11 11:00:00,18.98,19.0,18.93,18.99,793600.0,13.3631,13.3772,13.3279,13.3701,793600.0
2007-09-11 11:30:00,19.0,19.03,18.96,19.0,1020600.0,13.3772,13.3983,13.349,13.3772,1020600.0
2007-09-11 12:00:00,19.0,19.09,18.97,19.09,1435400.0,13.3772,13.4405,13.356,13.4405,1435400.0
2007-09-11 12:30:00,19.09,19.12,19.08,19.11,612400.0,13.4405,13.4616,13.4335,13.4546,612400.0
2007-09-11 13:00:00,19.11,19.13,19.07,19.11,581000.0,13.4546,13.4687,13.4264,13.4546,581000.0
2007-09-11 13:30:00,19.11,19.15,19.09,19.13,760800.0,13.4546,13.4828,13.4405,13.4687,760800.0
2007-09-11 14:00:00,19.13,19.15,19.05,19.08,1044200.0,13.4687,13.4828,13.4124,13.4335,1044200.0
2007-09-11 14:30:00,19.08,19.09,19.0,19.02,689200.0,13.4335,13.4405,13.3772,13.3912,689200.0
2007-09-11 15:00:00,19.02,19.06,18.98,19.0,1431200.0,13.3912,13.4194,13.3631,13.3772,1431200.0
2007-09-11 15:30:00,18.99,19.07,18.91,19.07,2427800.0,13.3701,13.4264,13.3138,13.4264,2427800.0
2007-09-12 09:30:00,19.06,19.11,18.92,19.07,975400.0,13.4194,13.4546,13.3208,13.4264,975400.0
2007-09-12 10:00:00,19.07,19.2,19.05,19.16,968200.0,13.4264,13.518,13.4124,13.4898,968200.0
2007-09-12 10:30:00,19.16,19.36,19.14,19.27,1136600.0,13.4898,13.6306,13.4757,13.5673,1136600.0
2007-09-12 11:00:00,19.27,19.36,19.25,19.3,679600.0,13.5673,13.6306,13.5532,13.5884,679600.0
2007-09-12 11:30:00,19.3,19.3,19.27,19.28,369000.0,13.5884,13.5884,13.5673,13.5743,369000.0
2007-09-12 12:00:00,19.28,19.3,19.17,19.18,635200.0,13.5743,13.5884,13.4969,13.5039,635200.0
2007-09-12 12:30:00,19.18,19.19,19.13,19.17,873800.0,13.5039,13.5109,13.4687,13.4969,873800.0
2007-09-12 13:00:00,19.17,19.18,19.1,19.18,682600.0,13.4969,13.5039,13.4476,13.5039,682600.0
2007-09-12 13:30:00,19.18,19.24,19.16,19.24,1029000.0,13.5039,13.5461,13.4898,13.5461,1029000.0
2007-09-12 14:00:00,19.24,19.29,19.2,19.21,623200.0,13.5461,13.5813,13.518,13.525,623200.0
2007-09-12 14:30:00,19.21,19.21,19.15,19.17,605800.0,13.525,13.525,13.4828,13.4969,605800.0
2007-09-12 15:00:00,19.18,19.18,19.1,19.12,723400.0,13.5039,13.5039,13.4476,13.4616,723400.0
2007-09-12 15:30:00,19.12,19.13,19.05,19.11,1539400.0,13.4616,13.4687,13.4124,13.4546,1539400.0
2007-09-13 09:30:00,19.38,19.39,19.13,19.16,1202600.0,13.6447,13.6517,13.4687,13.4898,1202600.0
2007-09-13 10:00:00,19.16,19.27,19.11,19.25,870200.0,13.4898,13.5673,13.4546,13.5532,870200.0
2007-09-13 10:30:00,19.25,19.3,19.22,19.29,843000.0,13.5532,13.5884,13.5321,13.5813,843000.0
2007-09-13 11:00:00,19.29,19.43,19.26,19.42,1132000.0,13.5813,13.6799,13.5602,13.6729,1132000.0
2007-09-13 11:30:00,19.42,19.43,19.33,19.35,743600.0,13.6729,13.6799,13.6095,13.6236,743600.0
2007-09-13 12:00:00,19.35,19.36,19.29,19.32,473400.0,13.6236,13.6306,13.5813,13.6025,473400.0
2007-09-13 12:30:00,19.31,19.32,19.25,19.27,482200.0,13.5954,13.6025,13.5532,13.5673,482200.0
2007-09-13 13:00:00,19.28,19.35,19.27,19.32,748000.0,13.5743,13.6236,13.5673,13.6025,748000.0
2007-09-13 13:30:00,19.31,19.36,19.26,19.34,693800.0,13.5954,13.6306,13.5602,13.6165,693800.0
2007-09-13 14:00:00,19.34,19.4,19.31,19.32,624000.0,13.6165,13.6588,13.5954,13.6025,624000.0
2007-09-13 14:30:00,19.32,19.35,19.26,19.3,814800.0,13.6025,13.6236,13.5602,13.5884,814800.0
2007-09-13 15:00:00,19.29,19.31,19.2,19.27,943000.0,13.5813,13.5954,13.518,13.5673,943000.0
2007-09-13 15:30:00,19.27,19.27,19.11,19.24,1663400.0,13.5673,13.5673,13.4546,13.5461,1663400.0
2007-09-14 09:30:00,19.27,19.27,18.93,18.97,1145000.0,13.5673,13.5673,13.3279,13.356,1145000.0
2007-09-14 10:00:00,18.97,19.1,18.94,19.09,801600.0,13.356,13.4476,13.3349,13.4405,801600.0
2007-09-14 10:30:00,19.09,19.1,19.04,19.08,872200.0,13.4405,13.4476,13.4053,13.4335,872200.0
2007-09-14 11:00:00,19.08,19.09,19.05,19.09,840000.0,13.4335,13.4405,13.4124,13.4405,840000.0
2007-09-14 11:30:00,19.08,19.13,19.05,19.13,702800.0,13.4335,13.4687,13.4124,13.4687,702800.0
2007-09-14 12:00:00,19.13,19.18,19.05,19.07,663400.0,13.4687,13.5039,13.4124,13.4264,663400.0
2007-09-14 12:30:00,19.07,19.08,18.98,19.0,682800.0,13.4264,13.4335,13.3631,13.3772,682800.0
2007-09-14 13:00:00,19.0,19.08,18.95,19.07,435000.0,13.3772,13.4335,13.342,13.4264,435000.0
2007-09-14 13:30:00,19.07,19.11,19.04,19.11,371200.0,13.4264,13.4546,13.4053,13.4546,371200.0
2007-09-14 14:00:00,19.11,19.13,19.06,19.08,663800.0,13.4546,13.4687,13.4194,13.4335,663800.0
2007-09-14 14:30:00,19.08,19.09,18.99,19.03,684600.0,13.4335,13.4405,13.3701,13.3983,684600.0
2007-09-14 15:00:00,19.03,19.06,19.0,19.02,801800.0,13.3983,13.4194,13.3772,13.3912,801800.0
2007-09-14 15:30:00,19.02,19.07,19.0,19.0,1548000.0,13.3912,13.4264,13.3772,13.3772,1548000.0
2007-09-17 09:30:00,18.9,18.93,18.59,18.6,1377400.0,13.3068,13.3279,13.0885,13.0955,1377400.0
2007-09-17 10:00:00,18.6,18.68,18.55,18.61,989000.0,13.0955,13.1519,13.0603,13.1026,989000.0
2007-09-17 10:30:00,18.61,18.63,18.53,18.56,743000.0,13.1026,13.1167,13.0463,13.0674,743000.0
2007-09-17 11:00:00,18.56,18.64,18.56,18.57,541600.0,13.0674,13.1237,13.0674,13.0744,541600.0
2007-09-17 11:30:00,18.57,18.63,18.54,18.6,785800.0,13.0744,13.1167,13.0533,13.0955,785800.0
2007-09-17 12:00:00,18.6,18.63,18.58,18.6,614000.0,13.0955,13.1167,13.0815,13.0955,614000.0
2007-09-17 12:30:00,18.59,18.61,18.59,18.61,446800.0,13.0885,13.1026,13.0885,13.1026,446800.0
2007-09-17 13:00:00,18.61,18.61,18.59,18.6,460200.0,13.1026,13.1026,13.0885,13.0955,460200.0
2007-09-17 13:30:00,18.59,18.61,18.55,18.56,463200.0,13.0885,13.1026,13.0603,13.0674,463200.0
2007-09-17 14:00:00,18.56,18.61,18.54,18.6,401400.0,13.0674,13.1026,13.0533,13.0955,401400.0
2007-09-17 14:30:00,18.6,18.64,18.6,18.61,788600.0,13.0955,13.1237,13.0955,13.1026,788600.0
2007-09-17 15:00:00,18.61,18.67,18.61,18.65,737200.0,13.1026,13.1448,13.1026,13.1307,737200.0
2007-09-17 15:30:00,18.65,18.65,18.61,18.61,1092400.0,13.1307,13.1307,13.1026,13.1026,1092400.0
2007-09-18 09:30:00,18.65,18.78,18.59,18.61,1109800.0,13.1307,13.2223,13.0885,13.1026,1109800.0
2007-09-18 10:00:00,18.61,18.68,18.59,18.67,531400.0,13.1026,13.1519,13.0885,13.1448,531400.0
2007-09-18 10:30:00,18.67,18.74,18.67,18.7,1067400.0,13.1448,13.1941,13.1448,13.1659,1067400.0
2007-09-18 11:00:00,18.7,18.75,18.68,18.7,967200.0,13.1659,13.2011,13.1519,13.1659,967200.0
2007-09-18 11:30:00,18.69,18.75,18.68,18.73,366600.0,13.1589,13.2011,13.1519,13.1871,366600.0
2007-09-18 12:00:00,18.72,18.74,18.68,18.72,223200.0,13.18,13.1941,13.1519,13.18,223200.0
2007-09-18 12:30:00,18.72,18.73,18.68,18.68,348000.0,13.18,13.1871,13.1519,13.1519,348000.0
2007-09-18 13:00:00,18.68,18.7,18.6,18.66,346800.0,13.1519,13.1659,13.0955,13.1378,346800.0
2007-09-18 13:30:00,18.66,18.7,18.64,18.68,668400.0,13.1378,13.1659,13.1237,13.1519,668400.0
2007-09-18 14:00:00,18.68,19.19,18.61,19.07,2051600.0,13.1519,13.5109,13.1026,13.4264,2051600.0
2007-09-18 14:30:00,19.06,19.17,19.0,19.11,1766000.0,13.4194,13.4969,13.3772,13.4546,1766000.0
2007-09-18 15:00:00,19.11,19.19,19.04,19.13,1552800.0,13.4546,13.5109,13.4053,13.4687,1552800.0
2007-09-18 15:30:00,19.14,19.27,19.06,19.27,2745800.0,13.4757,13.5673,13.4194,13.5673,2745800.0
2007-09-19 09:30:00,19.25,19.34,19.02,19.24,1230600.0,13.5532,13.6165,13.3912,13.5461,1230600.0
2007-09-19 10:00:00,19.23,19.31,19.21,19.25,782000.0,13.5391,13.5954,13.525,13.5532,782000.0
2007-09-19 10:30:00,19.25,19.27,19.18,19.24,1024600.0,13.5532,13.5673,13.5039,13.5461,1024600.0
2007-09-19 11:00:00,19.24,19.29,19.21,19.24,1009800.0,13.5461,13.5813,13.525,13.5461,1009800.0
2007-09-19 11:30:00,19.24,19.29,19.14,19.16,1286600.0,13.5461,13.5813,13.4757,13.4898,1286600.0
2007-09-19 12:00:00,19.16,19.21,19.15,19.2,682600.0,13.4898,13.525,13.4828,13.518,682600.0
2007-09-19 12:30:00,19.2,19.21,19.14,19.21,956800.0,13.518,13.525,13.4757,13.525,956800.0
2007-09-19 13:00:00,19.21,19.25,19.18,19.22,926400.0,13.525,13.5532,13.5039,13.5321,926400.0
2007-09-19 13:30:00,19.22,19.28,19.2,19.25,584600.0,13.5321,13.5743,13.518,13.5532,584600.0
2007-09-19 14:00:00,19.25,19.31,19.16,19.22,877800.0,13.5532,13.5954,13.4898,13.5321,877800.0
2007-09-19 14:30:00,19.22,19.3,19.17,19.29,618000.0,13.5321,13.5884,13.4969,13.5813,618000.0
2007-09-19 15:00:00,19.28,19.32,19.25,19.29,625400.0,13.5743,13.6025,13.5532,13.5813,625400.0
2007-09-19 15:30:00,19.29,19.32,19.24,19.31,2099400.0,13.5813,13.6025,13.5461,13.5954,2099400.0
2007-09-20 09:30:00,19.31,19.46,19.24,19.42,808800.0,13.5954,13.701,13.5461,13.6729,808800.0
2007-09-20 10:00:00,19.42,19.53,19.38,19.47,819000.0,13.6729,13.7503,13.6447,13.7081,819000.0
2007-09-20 10:30:00,19.47,19.68,19.45,19.67,1194400.0,13.7081,13.8559,13.694,13.8489,1194400.0
2007-09-20 11:00:00,19.67,19.81,19.65,19.78,1228400.0,13.8489,13.9475,13.8348,13.9263,1228400.0
2007-09-20 11:30:00,19.78,19.8,19.71,19.75,708000.0,13.9263,13.9404,13.877,13.9052,708000.0
2007-09-20 12:00:00,19.76,19.86,19.75,19.8,894800.0,13.9122,13.9827,13.9052,13.9404,894800.0
2007-09-20 12:30:00,19.79,19.87,19.78,19.86,568800.0,13.9334,13.9897,13.9263,13.9827,568800.0
2007-09-20 13:00:00,19.87,19.92,19.85,19.91,1104800.0,13.9897,14.0249,13.9756,14.0179,1104800.0
2007-09-20 13:30:00,19.9,19.92,19.82,19.88,962600.0,14.0108,14.0249,13.9545,13.9967,962600.0
2007-09-20 14:00:00,19.87,19.91,19.75,19.78,1190800.0,13.9897,14.0179,13.9052,13.9263,1190800.0
2007-09-20 14:30:00,19.78,19.8,19.72,19.78,794800.0,13.9263,13.9404,13.8841,13.9263,794800.0
2007-09-20 15:00:00,19.79,19.81,19.73,19.78,1176800.0,13.9334,13.9475,13.8911,13.9263,1176800.0
2007-09-20 15:30:00,19.78,19.78,19.7,19.73,1785800.0,13.9263,13.9263,13.87,13.8911,1785800.0
2007-09-21 09:30:00,19.88,20.03,19.64,19.91,9319600.0,13.9967,14.1023,13.8278,14.0179,9319600.0
2007-09-21 10:00:00,19.91,20.01,19.88,19.9,711600.0,14.0179,14.0883,13.9967,14.0108,711600.0
2007-09-21 10:30:00,19.9,20.0,19.9,20.0,792600.0,14.0108,14.0812,14.0108,14.0812,792600.0
2007-09-21 11:00:00,20.0,20.11,20.0,20.05,1532000.0,14.0812,14.1587,14.0812,14.1164,1532000.0
2007-09-21 11:30:00,20.05,20.06,20.0,20.03,703600.0,14.1164,14.1235,14.0812,14.1023,703600.0
2007-09-21 12:00:00,20.03,20.09,20.0,20.09,596200.0,14.1023,14.1446,14.0812,14.1446,596200.0
2007-09-21 12:30:00,20.08,20.11,19.99,20.1,515400.0,14.1375,14.1587,14.0742,14.1516,515400.0
2007-09-21 13:00:00,20.1,20.11,20.06,20.09,475000.0,14.1516,14.1587,14.1235,14.1446,475000.0
2007-09-21 13:30:00,20.09,20.14,20.0,20.03,600600.0,14.1446,14.1798,14.0812,14.1023,600600.0
2007-09-21 14:00:00,20.03,20.09,20.03,20.08,524600.0,14.1023,14.1446,14.1023,14.1375,524600.0
2007-09-21 14:30:00,20.09,20.18,20.09,20.16,945400.0,14.1446,14.208,14.1446,14.1939,945400.0
2007-09-21 15:00:00,20.16,20.18,20.11,20.11,876200.0,14.1939,14.208,14.1587,14.1587,876200.0
2007-09-21 15:30:00,20.11,20.14,20.03,20.04,1888600.0,14.1587,14.1798,14.1023,14.1094,1888600.0
2007-09-24 09:30:00,19.98,19.99,19.61,19.83,1428600.0,14.0671,14.0742,13.8066,13.9615,1428600.0
2007-09-24 10:00:00,19.83,20.04,19.78,20.03,971800.0,13.9615,14.1094,13.9263,14.1023,971800.0
2007-09-24 10:30:00,20.03,20.06,19.95,19.98,587600.0,14.1023,14.1235,14.046,14.0671,587600.0
2007-09-24 11:00:00,19.98,19.98,19.9,19.93,747000.0,14.0671,14.0671,14.0108,14.0319,747000.0
2007-09-24 11:30:00,19.93,19.93,19.88,19.88,321400.0,14.0319,14.0319,13.9967,13.9967,321400.0
2007-09-24 12:00:00,19.88,19.9,19.83,19.84,367600.0,13.9967,14.0108,13.9615,13.9686,367600.0
2007-09-24 12:30:00,19.84,19.94,19.79,19.94,541200.0,13.9686,14.039,13.9334,14.039,541200.0
2007-09-24 13:00:00,19.94,19.94,19.83,19.83,462800.0,14.039,14.039,13.9615,13.9615,462800.0
2007-09-24 13:30:00,19.84,19.87,19.77,19.85,643200.0,13.9686,13.9897,13.9193,13.9756,643200.0
2007-09-24 14:00:00,19.85,19.91,19.8,19.8,411000.0,13.9756,14.0179,13.9404,13.9404,411000.0
2007-09-24 14:30:00,19.8,19.8,19.73,19.78,578000.0,13.9404,13.9404,13.8911,13.9263,578000.0
2007-09-24 15:00:00,19.78,19.86,19.73,19.86,845400.0,13.9263,13.9827,13.8911,13.9827,845400.0
2007-09-24 15:30:00,19.86,19.89,19.84,19.88,1279400.0,13.9827,14.0038,13.9686,13.9967,1279400.0
2007-09-25 09:30:00,20.06,20.25,19.99,20.1,1796600.0,14.1235,14.2572,14.0742,14.1516,1796600.0
2007-09-25 10:00:00,20.1,20.24,20.01,20.2,1053600.0,14.1516,14.2502,14.0883,14.222,1053600.0
2007-09-25 10:30:00,20.21,20.23,20.16,20.18,565800.0,14.2291,14.2432,14.1939,14.208,565800.0
2007-09-25 11:00:00,20.18,20.24,20.15,20.18,529400.0,14.208,14.2502,14.1868,14.208,529400.0
2007-09-25 11:30:00,20.18,20.25,20.18,20.24,637000.0,14.208,14.2572,14.208,14.2502,637000.0
2007-09-25 12:00:00,20.25,20.34,20.24,20.33,1445000.0,14.2572,14.3206,14.2502,14.3136,1445000.0
2007-09-25 12:30:00,20.34,20.43,20.31,20.43,1375000.0,14.3206,14.384,14.2995,14.384,1375000.0
2007-09-25 13:00:00,20.43,20.56,20.43,20.43,1611800.0,14.384,14.4755,14.384,14.384,1611800.0
2007-09-25 13:30:00,20.43,20.46,20.29,20.35,1252600.0,14.384,14.4051,14.2854,14.3276,1252600.0
2007-09-25 14:00:00,20.35,20.35,20.24,20.28,633400.0,14.3276,14.3276,14.2502,14.2784,633400.0
2007-09-25 14:30:00,20.28,20.31,20.23,20.31,648800.0,14.2784,14.2995,14.2432,14.2995,648800.0
2007-09-25 15:00:00,20.31,20.34,20.25,20.34,746400.0,14.2995,14.3206,14.2572,14.3206,746400.0
2007-09-25 15:30:00,20.34,20.38,20.25,20.38,1803800.0,14.3206,14.3488,14.2572,14.3488,1803800.0
2007-09-26 09:30:00,20.51,20.68,20.42,20.68,1462600.0,14.4403,14.56,14.3769,14.56,1462600.0
2007-09-26 10:00:00,20.68,20.68,20.55,20.59,650600.0,14.56,14.56,14.4685,14.4966,650600.0
2007-09-26 10:30:00,20.59,20.64,20.4,20.4,932600.0,14.4966,14.5318,14.3628,14.3628,932600.0
2007-09-26 11:00:00,20.4,20.59,20.4,20.56,857200.0,14.3628,14.4966,14.3628,14.4755,857200.0
2007-09-26 11:30:00,20.56,20.6,20.54,20.57,860600.0,14.4755,14.5037,14.4614,14.4825,860600.0
2007-09-26 12:00:00,20.57,20.6,20.5,20.5,606800.0,14.4825,14.5037,14.4333,14.4333,606800.0
2007-09-26 12:30:00,20.5,20.53,20.43,20.5,655000.0,14.4333,14.4544,14.384,14.4333,655000.0
2007-09-26 13:00:00,20.5,20.54,20.5,20.5,385000.0,14.4333,14.4614,14.4333,14.4333,385000.0
2007-09-26 13:30:00,20.5,20.5,20.35,20.35,818400.0,14.4333,14.4333,14.3276,14.3276,818400.0
2007-09-26 14:00:00,20.35,20.4,20.31,20.33,716000.0,14.3276,14.3628,14.2995,14.3136,716000.0
2007-09-26 14:30:00,20.34,20.37,20.23,20.35,698600.0,14.3206,14.3417,14.2432,14.3276,698600.0
2007-09-26 15:00:00,20.36,20.45,20.33,20.43,850400.0,14.3347,14.3981,14.3136,14.384,850400.0
2007-09-26 15:30:00,20.43,20.44,20.36,20.4,1607600.0,14.384,14.391,14.3347,14.3628,1607600.0
2007-09-27 09:30:00,20.57,20.61,20.43,20.48,1656000.0,14.4825,14.5107,14.384,14.4192,1656000.0
2007-09-27 10:00:00,20.48,20.51,20.42,20.47,1341000.0,14.4192,14.4403,14.3769,14.4121,1341000.0
2007-09-27 10:30:00,20.47,20.61,20.46,20.61,1058400.0,14.4121,14.5107,14.4051,14.5107,1058400.0
2007-09-27 11:00:00,20.61,20.61,20.49,20.5,805600.0,14.5107,14.5107,14.4262,14.4333,805600.0
2007-09-27 11:30:00,20.5,20.52,20.48,20.5,663400.0,14.4333,14.4473,14.4192,14.4333,663400.0
2007-09-27 12:00:00,20.51,20.54,20.48,20.48,571600.0,14.4403,14.4614,14.4192,14.4192,571600.0
2007-09-27 12:30:00,20.48,20.52,20.45,20.46,440800.0,14.4192,14.4473,14.3981,14.4051,440800.0
2007-09-27 13:00:00,20.46,20.51,20.42,20.49,561800.0,14.4051,14.4403,14.3769,14.4262,561800.0
2007-09-27 13:30:00,20.49,20.49,20.38,20.45,779000.0,14.4262,14.4262,14.3488,14.3981,779000.0
2007-09-27 14:00:00,20.45,20.55,20.45,20.54,626800.0,14.3981,14.4685,14.3981,14.4614,626800.0
2007-09-27 14:30:00,20.54,20.55,20.49,20.5,676000.0,14.4614,14.4685,14.4262,14.4333,676000.0
2007-09-27 15:00:00,20.5,20.53,20.49,20.5,596000.0,14.4333,14.4544,14.4262,14.4333,596000.0
2007-09-27 15:30:00,20.5,20.56,20.49,20.56,886400.0,14.4333,14.4755,14.4262,14.4755,886400.0
2007-09-28 09:30:00,20.55,20.61,20.53,20.6,1084400.0,14.4685,14.5107,14.4544,14.5037,1084400.0
2007-09-28 10:00:00,20.6,20.61,20.43,20.44,1151400.0,14.5037,14.5107,14.384,14.391,1151400.0
2007-09-28 10:30:00,20.43,20.5,20.42,20.44,591400.0,14.384,14.4333,14.3769,14.391,591400.0
2007-09-28 11:00:00,20.43,20.44,20.38,20.42,789600.0,14.384,14.391,14.3488,14.3769,789600.0
2007-09-28 11:30:00,20.41,20.41,20.32,20.36,414400.0,14.3699,14.3699,14.3065,14.3347,414400.0
2007-09-28 12:00:00,20.36,20.36,20.29,20.33,352600.0,14.3347,14.3347,14.2854,14.3136,352600.0
2007-09-28 12:30:00,20.32,20.38,20.32,20.35,210800.0,14.3065,14.3488,14.3065,14.3276,210800.0
2007-09-28 13:00:00,20.35,20.43,20.34,20.37,379400.0,14.3276,14.384,14.3206,14.3417,379400.0
2007-09-28 13:30:00,20.37,20.38,20.35,20.37,310600.0,14.3417,14.3488,14.3276,14.3417,310600.0
2007-09-28 14:00:00,20.38,20.43,20.38,20.42,396400.0,14.3488,14.384,14.3488,14.3769,396400.0
2007-09-28 14:30:00,20.42,20.46,20.39,20.4,737800.0,14.3769,14.4051,14.3558,14.3628,737800.0
2007-09-28 15:00:00,20.4,20.4,20.31,20.32,701000.0,14.3628,14.3628,14.2995,14.3065,701000.0
2007-09-28 15:30:00,20.31,20.43,20.31,20.43,1527200.0,14.2995,14.384,14.2995,14.384,1527200.0
2007-10-01 09:30:00,20.62,20.67,20.55,20.63,1337800.0,14.5177,14.5529,14.4685,14.5248,1337800.0
2007-10-01 10:00:00,20.63,20.68,20.57,20.58,1058200.0,14.5248,14.56,14.4825,14.4896,1058200.0
2007-10-01 10:30:00,20.58,20.59,20.47,20.54,1404600.0,14.4896,14.4966,14.4121,14.4614,1404600.0
2007-10-01 11:00:00,20.53,20.56,20.47,20.53,670600.0,14.4544,14.4755,14.4121,14.4544,670600.0
2007-10-01 11:30:00,20.53,20.56,20.5,20.53,765600.0,14.4544,14.4755,14.4333,14.4544,765600.0
2007-10-01 12:00:00,20.53,20.66,20.5,20.63,1096800.0,14.4544,14.5459,14.4333,14.5248,1096800.0
2007-10-01 12:30:00,20.63,20.66,20.6,20.65,695600.0,14.5248,14.5459,14.5037,14.5389,695600.0
2007-10-01 13:00:00,20.65,20.75,20.65,20.74,964800.0,14.5389,14.6093,14.5389,14.6022,964800.0
2007-10-01 13:30:00,20.73,20.75,20.69,20.75,814600.0,14.5952,14.6093,14.567,14.6093,814600.0
2007-10-01 14:00:00,20.75,20.82,20.75,20.78,1151400.0,14.6093,14.6586,14.6093,14.6304,1151400.0
2007-10-01 14:30:00,20.79,20.88,20.78,20.87,740600.0,14.6374,14.7008,14.6304,14.6938,740600.0
2007-10-01 15:00:00,20.87,20.93,20.86,20.93,997200.0,14.6938,14.736,14.6867,14.736,997200.0
2007-10-01 15:30:00,20.93,20.96,20.85,20.93,1907000.0,14.736,14.7571,14.6797,14.736,1907000.0
2007-10-02 09:30:00,21.02,21.04,20.71,20.78,1765800.0,14.7994,14.8134,14.5811,14.6304,1765800.0
2007-10-02 10:00:00,20.78,20.84,20.73,20.75,1021800.0,14.6304,14.6726,14.5952,14.6093,1021800.0
2007-10-02 10:30:00,20.75,20.77,20.65,20.76,707000.0,14.6093,14.6233,14.5389,14.6163,707000.0
2007-10-02 11:00:00,20.77,20.77,20.65,20.75,669200.0,14.6233,14.6233,14.5389,14.6093,669200.0
2007-10-02 11:30:00,20.75,20.75,20.61,20.67,668800.0,14.6093,14.6093,14.5107,14.5529,668800.0
2007-10-02 12:00:00,20.67,20.68,20.56,20.56,514600.0,14.5529,14.56,14.4755,14.4755,514600.0
2007-10-02 12:30:00,20.56,20.58,20.53,20.54,651400.0,14.4755,14.4896,14.4544,14.4614,651400.0
2007-10-02 13:00:00,20.54,20.55,20.5,20.51,508000.0,14.4614,14.4685,14.4333,14.4403,508000.0
2007-10-02 13:30:00,20.52,20.7,20.51,20.67,574400.0,14.4473,14.5741,14.4403,14.5529,574400.0
2007-10-02 14:00:00,20.67,20.68,20.58,20.58,377400.0,14.5529,14.56,14.4896,14.4896,377400.0
2007-10-02 14:30:00,20.58,20.63,20.56,20.56,433800.0,14.4896,14.5248,14.4755,14.4755,433800.0
2007-10-02 15:00:00,20.56,20.6,20.55,20.59,581200.0,14.4755,14.5037,14.4685,14.4966,581200.0
2007-10-02 15:30:00,20.59,20.73,20.59,20.71,1180000.0,14.4966,14.5952,14.4966,14.5811,1180000.0
2007-10-03 09:30:00,20.71,20.8,20.6,20.75,712800.0,14.5811,14.6445,14.5037,14.6093,712800.0
2007-10-03 10:00:00,20.75,20.85,20.7,20.72,821400.0,14.6093,14.6797,14.5741,14.5881,821400.0
2007-10-03 10:30:00,20.72,20.74,20.6,20.67,603000.0,14.5881,14.6022,14.5037,14.5529,603000.0
2007-10-03 11:00:00,20.67,20.72,20.63,20.72,376800.0,14.5529,14.5881,14.5248,14.5881,376800.0
2007-10-03 11:30:00,20.72,20.84,20.71,20.79,603600.0,14.5881,14.6726,14.5811,14.6374,603600.0
2007-10-03 12:00:00,20.79,20.83,20.76,20.78,484600.0,14.6374,14.6656,14.6163,14.6304,484600.0
2007-10-03 12:30:00,20.78,20.8,20.76,20.79,308000.0,14.6304,14.6445,14.6163,14.6374,308000.0
2007-10-03 13:00:00,20.78,20.79,20.64,20.68,426400.0,14.6304,14.6374,14.5318,14.56,426400.0
2007-10-03 13:30:00,20.68,20.73,20.68,20.72,425200.0,14.56,14.5952,14.56,14.5881,425200.0
2007-10-03 14:00:00,20.72,20.72,20.61,20.66,514000.0,14.5881,14.5881,14.5107,14.5459,514000.0
2007-10-03 14:30:00,20.66,20.68,20.53,20.6,789000.0,14.5459,14.56,14.4544,14.5037,789000.0
2007-10-03 15:00:00,20.59,20.71,20.59,20.63,741400.0,14.4966,14.5811,14.4966,14.5248,741400.0
2007-10-03 15:30:00,20.63,20.66,20.58,20.66,1106200.0,14.5248,14.5459,14.4896,14.5459,1106200.0
2007-10-04 09:30:00,20.85,20.85,20.47,20.5,777600.0,14.6797,14.6797,14.4121,14.4333,777600.0
2007-10-04 10:00:00,20.5,20.75,20.5,20.69,611000.0,14.4333,14.6093,14.4333,14.567,611000.0
2007-10-04 10:30:00,20.7,20.83,20.68,20.83,529600.0,14.5741,14.6656,14.56,14.6656,529600.0
2007-10-04 11:00:00,20.83,20.86,20.82,20.84,477800.0,14.6656,14.6867,14.6586,14.6726,477800.0
2007-10-04 11:30:00,20.84,20.89,20.75,20.77,610000.0,14.6726,14.7078,14.6093,14.6233,610000.0
2007-10-04 12:00:00,20.77,20.84,20.72,20.82,356800.0,14.6233,14.6726,14.5881,14.6586,356800.0
2007-10-04 12:30:00,20.82,20.91,20.81,20.86,433600.0,14.6586,14.7219,14.6515,14.6867,433600.0
2007-10-04 13:00:00,20.86,20.87,20.75,20.8,683800.0,14.6867,14.6938,14.6093,14.6445,683800.0
2007-10-04 13:30:00,20.8,21.09,20.79,20.85,799400.0,14.6445,14.8486,14.6374,14.6797,799400.0
2007-10-04 14:00:00,20.85,20.85,20.79,20.8,325200.0,14.6797,14.6797,14.6374,14.6445,325200.0
2007-10-04 14:30:00,20.81,20.81,20.75,20.77,520600.0,14.6515,14.6515,14.6093,14.6233,520600.0
2007-10-04 15:00:00,20.77,20.82,20.76,20.82,589600.0,14.6233,14.6586,14.6163,14.6586,589600.0
2007-10-04 15:30:00,20.82,20.82,20.75,20.78,1132400.0,14.6586,14.6586,14.6093,14.6304,1132400.0
2007-10-05 09:30:00,20.97,20.98,20.5,20.63,1192400.0,14.7642,14.7712,14.4333,14.5248,1192400.0
2007-10-05 10:00:00,20.62,20.81,20.53,20.77,1722800.0,14.5177,14.6515,14.4544,14.6233,1722800.0
2007-10-05 10:30:00,20.76,20.88,20.72,20.75,526800.0,14.6163,14.7008,14.5881,14.6093,526800.0
2007-10-05 11:00:00,20.75,20.93,20.75,20.93,777800.0,14.6093,14.736,14.6093,14.736,777800.0
2007-10-05 11:30:00,20.92,21.01,20.92,20.95,755800.0,14.729,14.7923,14.729,14.7501,755800.0
2007-10-05 12:00:00,20.95,20.99,20.91,20.95,377600.0,14.7501,14.7782,14.7219,14.7501,377600.0
2007-10-05 12:30:00,20.95,20.95,20.92,20.93,378400.0,14.7501,14.7501,14.729,14.736,378400.0
2007-10-05 13:00:00,20.93,20.93,20.86,20.91,417000.0,14.736,14.736,14.6867,14.7219,417000.0
2007-10-05 13:30:00,20.91,21.07,20.9,20.98,733200.0,14.7219,14.8346,14.7149,14.7712,733200.0
2007-10-05 14:00:00,20.98,21.07,20.96,21.04,469000.0,14.7712,14.8346,14.7571,14.8134,469000.0
2007-10-05 14:30:00,21.04,21.15,21.04,21.1,1045400.0,14.8134,14.8909,14.8134,14.8557,1045400.0
2007-10-05 15:00:00,21.1,21.14,21.05,21.06,932800.0,14.8557,14.8839,14.8205,14.8275,932800.0
2007-10-05 15:30:00,21.07,21.15,21.0,21.06,1867800.0,14.8346,14.8909,14.7853,14.8275,1867800.0
2007-10-08 09:30:00,20.93,21.05,20.7,20.75,1153600.0,14.736,14.8205,14.5741,14.6093,1153600.0
2007-10-08 10:00:00,20.75,20.82,20.65,20.66,1084000.0,14.6093,14.6586,14.5389,14.5459,1084000.0
2007-10-08 10:30:00,20.66,20.72,20.65,20.69,592400.0,14.5459,14.5881,14.5389,14.567,592400.0
2007-10-08 11:00:00,20.68,20.68,20.56,20.56,793800.0,14.56,14.56,14.4755,14.4755,793800.0
2007-10-08 11:30:00,20.56,20.58,20.42,20.46,943800.0,14.4755,14.4896,14.3769,14.4051,943800.0
2007-10-08 12:00:00,20.47,20.52,20.43,20.48,654200.0,14.4121,14.4473,14.384,14.4192,654200.0
2007-10-08 12:30:00,20.48,20.53,20.46,20.52,634000.0,14.4192,14.4544,14.4051,14.4473,634000.0
2007-10-08 13:00:00,20.52,20.59,20.49,20.58,972000.0,14.4473,14.4966,14.4262,14.4896,972000.0
2007-10-08 13:30:00,20.58,20.6,20.46,20.47,651400.0,14.4896,14.5037,14.4051,14.4121,651400.0
2007-10-08 14:00:00,20.47,20.48,20.4,20.45,620200.0,14.4121,14.4192,14.3628,14.3981,620200.0
2007-10-08 14:30:00,20.46,20.5,20.43,20.45,519800.0,14.4051,14.4333,14.384,14.3981,519800.0
2007-10-08 15:00:00,20.45,20.52,20.42,20.51,633800.0,14.3981,14.4473,14.3769,14.4403,633800.0
2007-10-08 15:30:00,20.51,20.63,20.5,20.61,2005200.0,14.4403,14.5248,14.4333,14.5107,2005200.0
2007-10-09 09:30:00,20.75,20.86,20.72,20.81,1353200.0,14.6093,14.6867,14.5881,14.6515,1353200.0
2007-10-09 10:00:00,20.81,20.9,20.72,20.85,780800.0,14.6515,14.7149,14.5881,14.6797,780800.0
2007-10-09 10:30:00,20.85,20.95,20.84,20.95,1011800.0,14.6797,14.7501,14.6726,14.7501,1011800.0
2007-10-09 11:00:00,20.95,20.95,20.9,20.93,441800.0,14.7501,14.7501,14.7149,14.736,441800.0
2007-10-09 11:30:00,20.93,20.93,20.85,20.89,341600.0,14.736,14.736,14.6797,14.7078,341600.0
2007-10-09 12:00:00,20.88,20.9,20.86,20.88,238400.0,14.7008,14.7149,14.6867,14.7008,238400.0
2007-10-09 12:30:00,20.88,20.93,20.87,20.93,441800.0,14.7008,14.736,14.6938,14.736,441800.0
2007-10-09 13:00:00,20.93,20.93,20.88,20.89,386400.0,14.736,14.736,14.7008,14.7078,386400.0
2007-10-09 13:30:00,20.88,20.92,20.88,20.89,439800.0,14.7008,14.729,14.7008,14.7078,439800.0
2007-10-09 14:00:00,20.88,20.94,20.83,20.94,447400.0,14.7008,14.743,14.6656,14.743,447400.0
2007-10-09 14:30:00,20.95,21.04,20.93,21.04,616200.0,14.7501,14.8134,14.736,14.8134,616200.0
2007-10-09 15:00:00,21.03,21.04,20.99,21.0,601800.0,14.8064,14.8134,14.7782,14.7853,601800.0
2007-10-09 15:30:00,21.0,21.06,20.93,21.03,1435000.0,14.7853,14.8275,14.736,14.8064,1435000.0
2007-10-10 09:30:00,21.06,21.15,20.96,21.05,1450200.0,14.8275,14.8909,14.7571,14.8205,1450200.0
2007-10-10 10:00:00,21.06,21.07,20.87,20.89,994800.0,14.8275,14.8346,14.6938,14.7078,994800.0
2007-10-10 10:30:00,20.89,21.15,20.88,21.14,1131800.0,14.7078,14.8909,14.7008,14.8839,1131800.0
2007-10-10 11:00:00,21.14,21.2,21.07,21.19,604000.0,14.8839,14.9261,14.8346,14.9191,604000.0
2007-10-10 11:30:00,21.19,21.34,21.16,21.33,965000.0,14.9191,15.0247,14.8979,15.0176,965000.0
2007-10-10 12:00:00,21.33,21.36,21.29,21.33,648200.0,15.0176,15.0387,14.9895,15.0176,648200.0
2007-10-10 12:30:00,21.33,21.43,21.32,21.41,651800.0,15.0176,15.088,15.0106,15.0739,651800.0
2007-10-10 13:00:00,21.41,21.45,21.39,21.43,764200.0,15.0739,15.1021,15.0599,15.088,764200.0
2007-10-10 13:30:00,21.43,21.47,21.4,21.43,1184000.0,15.088,15.1162,15.0669,15.088,1184000.0
2007-10-10 14:00:00,21.43,21.5,21.38,21.46,721600.0,15.088,15.1373,15.0528,15.1092,721600.0
2007-10-10 14:30:00,21.46,21.5,21.4,21.45,1031800.0,15.1092,15.1373,15.0669,15.1021,1031800.0
2007-10-10 15:00:00,21.45,21.51,21.44,21.47,957400.0,15.1021,15.1444,15.0951,15.1162,957400.0
2007-10-10 15:30:00,21.47,21.54,21.46,21.49,1527200.0,15.1162,15.1655,15.1092,15.1303,1527200.0
2007-10-11 09:30:00,21.65,21.77,21.46,21.54,1303800.0,15.2429,15.3274,15.1092,15.1655,1303800.0
2007-10-11 10:00:00,21.55,21.6,21.45,21.5,950200.0,15.1725,15.2077,15.1021,15.1373,950200.0
2007-10-11 10:30:00,21.5,21.61,21.41,21.43,839200.0,15.1373,15.2148,15.0739,15.088,839200.0
2007-10-11 11:00:00,21.42,21.45,21.35,21.4,742600.0,15.081,15.1021,15.0317,15.0669,742600.0
2007-10-11 11:30:00,21.4,21.52,21.4,21.5,846800.0,15.0669,15.1514,15.0669,15.1373,846800.0
2007-10-11 12:00:00,21.5,21.55,21.48,21.5,1029800.0,15.1373,15.1725,15.1232,15.1373,1029800.0
2007-10-11 12:30:00,21.5,21.56,21.49,21.54,429800.0,15.1373,15.1796,15.1303,15.1655,429800.0
2007-10-11 13:00:00,21.54,21.54,21.46,21.5,374400.0,15.1655,15.1655,15.1092,15.1373,374400.0
2007-10-11 13:30:00,21.5,21.53,21.4,21.45,957600.0,15.1373,15.1584,15.0669,15.1021,957600.0
2007-10-11 14:00:00,21.45,21.54,21.35,21.39,1878200.0,15.1021,15.1655,15.0317,15.0599,1878200.0
2007-10-11 14:30:00,21.39,21.44,21.25,21.36,1152800.0,15.0599,15.0951,14.9613,15.0387,1152800.0
2007-10-11 15:00:00,21.36,21.36,21.17,21.24,1493600.0,15.0387,15.0387,14.905,14.9543,1493600.0
2007-10-11 15:30:00,21.24,21.24,21.07,21.16,2880400.0,14.9543,14.9543,14.8346,14.8979,2880400.0
2007-10-12 09:30:00,21.34,21.57,21.28,21.36,1473800.0,15.0247,15.1866,14.9824,15.0387,1473800.0
2007-10-12 10:00:00,21.38,21.5,21.27,21.5,876600.0,15.0528,15.1373,14.9754,15.1373,876600.0
2007-10-12 10:30:00,21.5,21.5,21.41,21.5,647400.0,15.1373,15.1373,15.0739,15.1373,647400.0
2007-10-12 11:00:00,21.5,21.66,21.5,21.5,787000.0,15.1373,15.25,15.1373,15.1373,787000.0
2007-10-12 11:30:00,21.5,21.61,21.48,21.59,576000.0,15.1373,15.2148,15.1232,15.2007,576000.0
2007-10-12 12:00:00,21.59,21.6,21.39,21.58,724800.0,15.2007,15.2077,15.0599,15.1936,724800.0
2007-10-12 12:30:00,21.57,21.68,21.57,21.65,551000.0,15.1866,15.264,15.1866,15.2429,551000.0
2007-10-12 13:00:00,21.65,21.65,21.46,21.52,368800.0,15.2429,15.2429,15.1092,15.1514,368800.0
2007-10-12 13:30:00,21.53,21.63,21.52,21.54,523400.0,15.1584,15.2288,15.1514,15.1655,523400.0
2007-10-12 14:00:00,21.54,21.64,21.54,21.58,527600.0,15.1655,15.2359,15.1655,15.1936,527600.0
2007-10-12 14:30:00,21.58,21.6,21.52,21.54,463800.0,15.1936,15.2077,15.1514,15.1655,463800.0
2007-10-12 15:00:00,21.54,21.54,21.38,21.39,782000.0,15.1655,15.1655,15.0528,15.0599,782000.0
2007-10-12 15:30:00,21.39,21.66,21.39,21.66,2125000.0,15.0599,15.25,15.0599,15.25,2125000.0
2007-10-15 09:30:00,21.78,21.95,21.37,21.4,2058800.0,15.3345,15.4541,15.0458,15.0669,2058800.0
2007-10-15 10:00:00,21.4,21.54,21.34,21.34,1322600.0,15.0669,15.1655,15.0247,15.0247,1322600.0
2007-10-15 10:30:00,21.34,21.36,21.27,21.33,893000.0,15.0247,15.0387,14.9754,15.0176,893000.0
2007-10-15 11:00:00,21.32,21.35,21.16,21.18,730600.0,15.0106,15.0317,14.8979,14.912,730600.0
2007-10-15 11:30:00,21.17,21.29,21.12,21.22,1011000.0,14.905,14.9895,14.8698,14.9402,1011000.0
2007-10-15 12:00:00,21.22,21.22,21.01,21.02,942600.0,14.9402,14.9402,14.7923,14.7994,942600.0
2007-10-15 12:30:00,21.02,21.07,20.93,20.99,1045200.0,14.7994,14.8346,14.736,14.7782,1045200.0
2007-10-15 13:00:00,20.99,21.04,20.94,21.04,593400.0,14.7782,14.8134,14.743,14.8134,593400.0
2007-10-15 13:30:00,21.04,21.11,21.03,21.09,664400.0,14.8134,14.8627,14.8064,14.8486,664400.0
2007-10-15 14:00:00,21.08,21.08,20.95,21.0,578000.0,14.8416,14.8416,14.7501,14.7853,578000.0
2007-10-15 14:30:00,21.01,21.08,20.98,21.05,454000.0,14.7923,14.8416,14.7712,14.8205,454000.0
2007-10-15 15:00:00,21.05,21.08,20.93,20.98,763600.0,14.8205,14.8416,14.736,14.7712,763600.0
2007-10-15 15:30:00,20.98,21.02,20.89,21.02,2322200.0,14.7712,14.7994,14.7078,14.7994,2322200.0
2007-10-16 09:30:00,21.05,21.06,20.57,20.93,2043200.0,14.8205,14.8275,14.4825,14.736,2043200.0
2007-10-16 10:00:00,20.94,21.07,20.78,20.85,1687200.0,14.743,14.8346,14.6304,14.6797,1687200.0
2007-10-16 10:30:00,20.85,21.12,20.79,21.07,901200.0,14.6797,14.8698,14.6374,14.8346,901200.0
2007-10-16 11:00:00,21.07,21.14,20.96,21.0,840800.0,14.8346,14.8839,14.7571,14.7853,840800.0
2007-10-16 11:30:00,21.0,21.2,21.0,21.13,820800.0,14.7853,14.9261,14.7853,14.8768,820800.0
2007-10-16 12:00:00,21.13,21.18,20.95,20.95,663000.0,14.8768,14.912,14.7501,14.7501,663000.0
2007-10-16 12:30:00,20.96,21.04,20.93,21.03,680200.0,14.7571,14.8134,14.736,14.8064,680200.0
2007-10-16 13:00:00,21.03,21.13,20.93,21.05,1332000.0,14.8064,14.8768,14.736,14.8205,1332000.0
2007-10-16 13:30:00,21.06,21.06,20.92,21.04,714600.0,14.8275,14.8275,14.729,14.8134,714600.0
2007-10-16 14:00:00,21.04,21.2,21.02,21.14,628800.0,14.8134,14.9261,14.7994,14.8839,628800.0
2007-10-16 14:30:00,21.14,21.16,21.03,21.1,569200.0,14.8839,14.8979,14.8064,14.8557,569200.0
2007-10-16 15:00:00,21.11,21.29,21.1,21.22,1719800.0,14.8627,14.9895,14.8557,14.9402,1719800.0
2007-10-16 15:30:00,21.22,21.32,21.15,21.2,1893800.0,14.9402,15.0106,14.8909,14.9261,1893800.0
2007-10-17 09:30:00,21.5,21.5,21.06,21.27,998400.0,15.1373,15.1373,14.8275,14.9754,998400.0
2007-10-17 10:00:00,21.26,21.38,21.24,21.33,628600.0,14.9683,15.0528,14.9543,15.0176,628600.0
2007-10-17 10:30:00,21.33,21.41,21.11,21.25,729800.0,15.0176,15.0739,14.8627,14.9613,729800.0
2007-10-17 11:00:00,21.24,21.36,21.2,21.29,596400.0,14.9543,15.0387,14.9261,14.9895,596400.0
2007-10-17 11:30:00,21.29,21.43,21.26,21.33,590600.0,14.9895,15.088,14.9683,15.0176,590600.0
2007-10-17 12:00:00,21.33,21.34,21.14,21.17,423600.0,15.0176,15.0247,14.8839,14.905,423600.0
2007-10-17 12:30:00,21.17,21.21,21.1,21.15,521400.0,14.905,14.9331,14.8557,14.8909,521400.0
2007-10-17 13:00:00,21.14,21.16,20.94,20.95,578200.0,14.8839,14.8979,14.743,14.7501,578200.0
2007-10-17 13:30:00,20.95,21.14,20.89,20.92,936400.0,14.7501,14.8839,14.7078,14.729,936400.0
2007-10-17 14:00:00,20.91,20.98,20.75,20.9,1027600.0,14.7219,14.7712,14.6093,14.7149,1027600.0
2007-10-17 14:30:00,20.91,21.07,20.8,21.03,789600.0,14.7219,14.8346,14.6445,14.8064,789600.0
2007-10-17 15:00:00,21.03,21.19,21.02,21.09,702600.0,14.8064,14.9191,14.7994,14.8486,702600.0
2007-10-17 15:30:00,21.09,21.39,21.04,21.36,5429000.0,14.8486,15.0599,14.8134,15.0387,5429000.0
2007-10-18 09:30:00,21.32,21.94,21.3,21.44,1707000.0,15.0106,15.4471,14.9965,15.0951,1707000.0
2007-10-18 10:00:00,21.45,21.5,21.36,21.48,1790600.0,15.1021,15.1373,15.0387,15.1232,1790600.0
2007-10-18 10:30:00,21.49,21.55,21.41,21.48,652400.0,15.1303,15.1725,15.0739,15.1232,652400.0
2007-10-18 11:00:00,21.47,21.47,21.36,21.36,1398800.0,15.1162,15.1162,15.0387,15.0387,1398800.0
2007-10-18 11:30:00,21.36,21.42,21.35,21.36,469800.0,15.0387,15.081,15.0317,15.0387,469800.0
2007-10-18 12:00:00,21.36,21.46,21.29,21.46,859600.0,15.0387,15.1092,14.9895,15.1092,859600.0
2007-10-18 12:30:00,21.46,21.46,21.46,21.46,0.0,15.1092,15.1092,15.1092,15.1092,0.0
2007-10-18 13:00:00,21.75,22.0,21.42,21.6,5368000.0,15.3133,15.4893,15.081,15.2077,5368000.0
2007-10-18 13:30:00,21.6,21.82,21.59,21.75,2110400.0,15.2077,15.3626,15.2007,15.3133,2110400.0
2007-10-18 14:00:00,21.75,21.92,21.7,21.92,1910000.0,15.3133,15.433,15.2781,15.433,1910000.0
2007-10-18 14:30:00,21.91,21.98,21.8,21.83,2382600.0,15.426,15.4753,15.3485,15.3697,2382600.0
2007-10-18 15:00:00,21.84,21.93,21.63,21.69,4475800.0,15.3767,15.4401,15.2288,15.2711,4475800.0
2007-10-18 15:30:00,21.69,21.79,21.59,21.75,2789400.0,15.2711,15.3415,15.2007,15.3133,2789400.0
2007-10-19 09:30:00,21.6,21.75,20.92,21.31,6518200.0,15.2077,15.3133,14.729,15.0035,6518200.0
2007-10-19 10:00:00,21.31,21.38,21.07,21.12,1680400.0,15.0035,15.0528,14.8346,14.8698,1680400.0
2007-10-19 10:30:00,21.11,21.17,20.98,21.0,2000400.0,14.8627,14.905,14.7712,14.7853,2000400.0
2007-10-19 11:00:00,21.0,21.2,21.0,21.09,1210400.0,14.7853,14.9261,14.7853,14.8486,1210400.0
2007-10-19 11:30:00,21.08,21.16,20.98,21.15,835400.0,14.8416,14.8979,14.7712,14.8909,835400.0
2007-10-19 12:00:00,21.16,21.18,21.1,21.1,1031800.0,14.8979,14.912,14.8557,14.8557,1031800.0
2007-10-19 12:30:00,21.1,21.24,21.1,21.15,1511200.0,14.8557,14.9543,14.8557,14.8909,1511200.0
2007-10-19 13:00:00,21.16,21.17,21.02,21.05,722400.0,14.8979,14.905,14.7994,14.8205,722400.0
2007-10-19 13:30:00,21.05,21.15,21.05,21.11,505600.0,14.8205,14.8909,14.8205,14.8627,505600.0
2007-10-19 14:00:00,21.1,21.13,20.96,21.06,1390600.0,14.8557,14.8768,14.7571,14.8275,1390600.0
2007-10-19 14:30:00,21.05,21.1,20.96,21.03,1239800.0,14.8205,14.8557,14.7571,14.8064,1239800.0
2007-10-19 15:00:00,21.03,21.11,20.99,21.04,1402000.0,14.8064,14.8627,14.7782,14.8134,1402000.0
2007-10-19 15:30:00,21.04,21.14,20.96,21.0,4140600.0,14.8134,14.8839,14.7571,14.7853,4140600.0
2007-10-22 09:30:00,21.04,21.16,20.78,21.12,1399800.0,14.8134,14.8979,14.6304,14.8698,1399800.0
2007-10-22 10:00:00,21.11,21.43,21.11,21.19,1216200.0,14.8627,15.088,14.8627,14.9191,1216200.0
2007-10-22 10:30:00,21.2,21.25,21.07,21.12,724000.0,14.9261,14.9613,14.8346,14.8698,724000.0
2007-10-22 11:00:00,21.11,21.32,21.11,21.25,788000.0,14.8627,15.0106,14.8627,14.9613,788000.0
2007-10-22 11:30:00,21.25,21.26,21.15,21.2,1634400.0,14.9613,14.9683,14.8909,14.9261,1634400.0
2007-10-22 12:00:00,21.2,21.23,21.17,21.2,583000.0,14.9261,14.9472,14.905,14.9261,583000.0
2007-10-22 12:30:00,21.2,21.32,21.16,21.3,841800.0,14.9261,15.0106,14.8979,14.9965,841800.0
2007-10-22 13:00:00,21.29,21.42,21.26,21.38,569800.0,14.9895,15.081,14.9683,15.0528,569800.0
2007-10-22 13:30:00,21.38,21.42,21.28,21.3,536000.0,15.0528,15.081,14.9824,14.9965,536000.0
2007-10-22 14:00:00,21.3,21.33,21.27,21.32,1111400.0,14.9965,15.0176,14.9754,15.0106,1111400.0
2007-10-22 14:30:00,21.32,21.32,21.25,21.25,681000.0,15.0106,15.0106,14.9613,14.9613,681000.0
2007-10-22 15:00:00,21.25,21.31,21.23,21.25,1184000.0,14.9613,15.0035,14.9472,14.9613,1184000.0
2007-10-22 15:30:00,21.25,21.36,21.22,21.3,2168200.0,14.9613,15.0387,14.9402,14.9965,2168200.0
2007-10-23 09:30:00,21.31,21.66,21.29,21.45,2280200.0,15.0035,15.25,14.9895,15.1021,2280200.0
2007-10-23 10:00:00,21.46,21.51,21.25,21.32,1090800.0,15.1092,15.1444,14.9613,15.0106,1090800.0
2007-10-23 10:30:00,21.31,21.33,21.15,21.19,490400.0,15.0035,15.0176,14.8909,14.9191,490400.0
2007-10-23 11:00:00,21.19,21.36,21.18,21.28,621400.0,14.9191,15.0387,14.912,14.9824,621400.0
2007-10-23 11:30:00,21.29,21.42,21.22,21.32,526800.0,14.9895,15.081,14.9402,15.0106,526800.0
2007-10-23 12:00:00,21.33,21.35,21.22,21.3,655000.0,15.0176,15.0317,14.9402,14.9965,655000.0
2007-10-23 12:30:00,21.3,21.34,21.26,21.29,278800.0,14.9965,15.0247,14.9683,14.9895,278800.0
2007-10-23 13:00:00,21.29,21.38,21.27,21.38,375000.0,14.9895,15.0528,14.9754,15.0528,375000.0
2007-10-23 13:30:00,21.37,21.42,21.27,21.33,434200.0,15.0458,15.081,14.9754,15.0176,434200.0
2007-10-23 14:00:00,21.33,21.46,21.33,21.44,847000.0,15.0176,15.1092,15.0176,15.0951,847000.0
2007-10-23 14:30:00,21.44,21.5,21.37,21.43,794000.0,15.0951,15.1373,15.0458,15.088,794000.0
2007-10-23 15:00:00,21.43,21.49,21.35,21.43,929200.0,15.088,15.1303,15.0317,15.088,929200.0
2007-10-23 15:30:00,21.43,21.53,21.43,21.53,2527000.0,15.088,15.1584,15.088,15.1584,2527000.0
2007-10-24 09:30:00,21.43,21.56,21.25,21.43,1455600.0,15.088,15.1796,14.9613,15.088,1455600.0
2007-10-24 10:00:00,21.42,21.79,21.39,21.78,1155800.0,15.081,15.3415,15.0599,15.3345,1155800.0
2007-10-24 10:30:00,21.77,21.78,21.67,21.72,1200800.0,15.3274,15.3345,15.257,15.2922,1200800.0
2007-10-24 11:00:00,21.71,21.73,21.47,21.62,1333200.0,15.2852,15.2992,15.1162,15.2218,1333200.0
2007-10-24 11:30:00,21.62,21.65,21.5,21.53,750400.0,15.2218,15.2429,15.1373,15.1584,750400.0
2007-10-24 12:00:00,21.53,21.68,21.49,21.56,596000.0,15.1584,15.264,15.1303,15.1796,596000.0
2007-10-24 12:30:00,21.56,21.65,21.5,21.53,512800.0,15.1796,15.2429,15.1373,15.1584,512800.0
2007-10-24 13:00:00,21.53,21.65,21.5,21.61,769800.0,15.1584,15.2429,15.1373,15.2148,769800.0
2007-10-24 13:30:00,21.61,21.62,21.5,21.53,1382600.0,15.2148,15.2218,15.1373,15.1584,1382600.0
2007-10-24 14:00:00,21.53,21.68,21.5,21.66,1262200.0,15.1584,15.264,15.1373,15.25,1262200.0
2007-10-24 14:30:00,21.67,21.81,21.66,21.73,983400.0,15.257,15.3556,15.25,15.2992,983400.0
2007-10-24 15:00:00,21.73,22.03,21.69,22.02,1514000.0,15.2992,15.5105,15.2711,15.5034,1514000.0
2007-10-24 15:30:00,22.01,22.04,21.85,22.02,2489000.0,15.4964,15.5175,15.3837,15.5034,2489000.0
2007-10-25 09:30:00,22.12,22.35,21.98,22.31,6735800.0,15.5738,15.7358,15.4753,15.7076,6735800.0
2007-10-25 10:00:00,22.32,22.57,22.31,22.5,2730200.0,15.7146,15.8907,15.7076,15.8414,2730200.0
2007-10-25 10:30:00,22.5,22.68,22.43,22.64,1505600.0,15.8414,15.9681,15.7921,15.9399,1505600.0
2007-10-25 11:00:00,22.64,22.71,22.54,22.59,1832800.0,15.9399,15.9892,15.8695,15.9047,1832800.0
2007-10-25 11:30:00,22.58,22.66,22.36,22.39,1577800.0,15.8977,15.954,15.7428,15.7639,1577800.0
2007-10-25 12:00:00,22.39,22.6,22.35,22.6,987800.0,15.7639,15.9118,15.7358,15.9118,987800.0
2007-10-25 12:30:00,22.6,22.6,22.47,22.51,754800.0,15.9118,15.9118,15.8203,15.8484,754800.0
2007-10-25 13:00:00,22.52,22.52,22.32,22.38,1583000.0,15.8555,15.8555,15.7146,15.7569,1583000.0
2007-10-25 13:30:00,22.38,22.48,22.37,22.38,1034000.0,15.7569,15.8273,15.7498,15.7569,1034000.0
2007-10-25 14:00:00,22.38,22.5,22.31,22.48,979000.0,15.7569,15.8414,15.7076,15.8273,979000.0
2007-10-25 14:30:00,22.48,22.72,22.47,22.66,1693800.0,15.8273,15.9963,15.8203,15.954,1693800.0
2007-10-25 15:00:00,22.66,22.77,22.63,22.74,1599000.0,15.954,16.0315,15.9329,16.0104,1599000.0
2007-10-25 15:30:00,22.74,22.85,22.68,22.75,2844000.0,16.0104,16.0878,15.9681,16.0174,2844000.0
2007-10-26 09:30:00,23.16,23.26,22.97,23.0,1782400.0,16.3061,16.3765,16.1723,16.1934,1782400.0
2007-10-26 10:00:00,23.0,23.03,22.75,22.93,1271400.0,16.1934,16.2145,16.0174,16.1441,1271400.0
2007-10-26 10:30:00,22.93,23.0,22.73,22.75,928600.0,16.1441,16.1934,16.0033,16.0174,928600.0
2007-10-26 11:00:00,22.75,22.88,22.75,22.84,625200.0,16.0174,16.1089,16.0174,16.0808,625200.0
2007-10-26 11:30:00,22.84,23.0,22.84,22.93,1066400.0,16.0808,16.1934,16.0808,16.1441,1066400.0
2007-10-26 12:00:00,22.92,23.02,22.91,23.02,662200.0,16.1371,16.2075,16.13,16.2075,662200.0
2007-10-26 12:30:00,23.02,23.1,23.02,23.02,520200.0,16.2075,16.2638,16.2075,16.2075,520200.0
2007-10-26 13:00:00,23.02,23.06,22.99,23.03,820800.0,16.2075,16.2356,16.1864,16.2145,820800.0
2007-10-26 13:30:00,23.03,23.11,23.0,23.0,1083000.0,16.2145,16.2709,16.1934,16.1934,1083000.0
2007-10-26 14:00:00,23.0,23.17,23.0,23.17,932800.0,16.1934,16.3131,16.1934,16.3131,932800.0
2007-10-26 14:30:00,23.17,23.25,23.16,23.25,1294000.0,16.3131,16.3694,16.3061,16.3694,1294000.0
2007-10-26 15:00:00,23.25,23.31,23.2,23.31,2064400.0,16.3694,16.4117,16.3342,16.4117,2064400.0
2007-10-26 15:30:00,23.31,23.34,23.16,23.2,2977600.0,16.4117,16.4328,16.3061,16.3342,2977600.0
2007-10-29 09:30:00,23.18,23.31,23.02,23.22,1188800.0,16.3201,16.4117,16.2075,16.3483,1188800.0
2007-10-29 10:00:00,23.22,23.22,22.9,23.13,1198400.0,16.3483,16.3483,16.123,16.2849,1198400.0
2007-10-29 10:30:00,23.13,23.14,22.91,23.0,789600.0,16.2849,16.292,16.13,16.1934,789600.0
2007-10-29 11:00:00,23.0,23.11,22.98,23.08,436400.0,16.1934,16.2709,16.1793,16.2497,436400.0
2007-10-29 11:30:00,23.08,23.1,23.0,23.04,450800.0,16.2497,16.2638,16.1934,16.2216,450800.0
2007-10-29 12:00:00,23.03,23.08,23.01,23.02,895800.0,16.2145,16.2497,16.2004,16.2075,895800.0
2007-10-29 12:30:00,23.02,23.02,22.96,22.98,645800.0,16.2075,16.2075,16.1652,16.1793,645800.0
2007-10-29 13:00:00,22.98,23.0,22.86,22.93,805400.0,16.1793,16.1934,16.0948,16.1441,805400.0
2007-10-29 13:30:00,22.93,23.08,22.93,23.05,1129800.0,16.1441,16.2497,16.1441,16.2286,1129800.0
2007-10-29 14:00:00,23.04,23.08,22.97,22.97,657800.0,16.2216,16.2497,16.1723,16.1723,657800.0
2007-10-29 14:30:00,22.97,22.97,22.93,22.95,510200.0,16.1723,16.1723,16.1441,16.1582,510200.0
2007-10-29 15:00:00,22.95,22.98,22.92,22.96,865000.0,16.1582,16.1793,16.1371,16.1652,865000.0
2007-10-29 15:30:00,22.96,23.0,22.91,22.98,1863800.0,16.1652,16.1934,16.13,16.1793,1863800.0
2007-10-30 09:30:00,22.99,23.0,22.73,22.82,1175800.0,16.1864,16.1934,16.0033,16.0667,1175800.0
2007-10-30 10:00:00,22.81,22.89,22.71,22.78,739600.0,16.0596,16.116,15.9892,16.0385,739600.0
2007-10-30 10:30:00,22.78,22.83,22.7,22.75,554000.0,16.0385,16.0737,15.9822,16.0174,554000.0
2007-10-30 11:00:00,22.75,22.77,22.6,22.6,1276200.0,16.0174,16.0315,15.9118,15.9118,1276200.0
2007-10-30 11:30:00,22.6,22.68,22.59,22.66,434600.0,15.9118,15.9681,15.9047,15.954,434600.0
2007-10-30 12:00:00,22.66,22.7,22.6,22.7,548800.0,15.954,15.9822,15.9118,15.9822,548800.0
2007-10-30 12:30:00,22.7,22.75,22.64,22.71,503800.0,15.9822,16.0174,15.9399,15.9892,503800.0
2007-10-30 13:00:00,22.7,22.72,22.65,22.7,853200.0,15.9822,15.9963,15.947,15.9822,853200.0
2007-10-30 13:30:00,22.7,22.78,22.69,22.75,295600.0,15.9822,16.0385,15.9751,16.0174,295600.0
2007-10-30 14:00:00,22.75,22.79,22.74,22.75,326000.0,16.0174,16.0456,16.0104,16.0174,326000.0
2007-10-30 14:30:00,22.74,22.85,22.74,22.81,572600.0,16.0104,16.0878,16.0104,16.0596,572600.0
2007-10-30 15:00:00,22.81,22.86,22.79,22.81,944000.0,16.0596,16.0948,16.0456,16.0596,944000.0
2007-10-30 15:30:00,22.81,22.89,22.71,22.72,1757800.0,16.0596,16.116,15.9892,15.9963,1757800.0
2007-10-31 09:30:00,22.8,23.0,22.36,22.62,1216400.0,16.0526,16.1934,15.7428,15.9259,1216400.0
2007-10-31 10:00:00,22.63,22.68,22.45,22.61,578000.0,15.9329,15.9681,15.8062,15.9188,578000.0
2007-10-31 10:30:00,22.61,22.72,22.55,22.61,597600.0,15.9188,15.9963,15.8766,15.9188,597600.0
2007-10-31 11:00:00,22.61,22.64,22.5,22.52,529200.0,15.9188,15.9399,15.8414,15.8555,529200.0
2007-10-31 11:30:00,22.52,22.59,22.43,22.53,523600.0,15.8555,15.9047,15.7921,15.8625,523600.0
2007-10-31 12:00:00,22.52,22.64,22.52,22.6,374200.0,15.8555,15.9399,15.8555,15.9118,374200.0
2007-10-31 12:30:00,22.6,22.64,22.47,22.49,540000.0,15.9118,15.9399,15.8203,15.8343,540000.0
2007-10-31 13:00:00,22.49,22.58,22.45,22.52,724400.0,15.8343,15.8977,15.8062,15.8555,724400.0
2007-10-31 13:30:00,22.53,22.58,22.45,22.56,470000.0,15.8625,15.8977,15.8062,15.8836,470000.0
2007-10-31 14:00:00,22.56,22.64,22.42,22.45,1395600.0,15.8836,15.9399,15.7851,15.8062,1395600.0
2007-10-31 14:30:00,22.45,23.0,22.45,22.92,1645000.0,15.8062,16.1934,15.8062,16.1371,1645000.0
2007-10-31 15:00:00,22.9,22.96,22.8,22.9,1178600.0,16.123,16.1652,16.0526,16.123,1178600.0
2007-10-31 15:30:00,22.9,23.1,22.84,23.1,2807600.0,16.123,16.2638,16.0808,16.2638,2807600.0
2007-11-01 09:30:00,22.96,23.43,22.8,22.99,1461400.0,16.1652,16.4962,16.0526,16.1864,1461400.0
2007-11-01 10:00:00,22.99,23.0,22.71,23.0,1458200.0,16.1864,16.1934,15.9892,16.1934,1458200.0
2007-11-01 10:30:00,23.0,23.02,22.75,22.79,837200.0,16.1934,16.2075,16.0174,16.0456,837200.0
2007-11-01 11:00:00,22.8,23.0,22.74,22.97,668600.0,16.0526,16.1934,16.0104,16.1723,668600.0
2007-11-01 11:30:00,22.97,22.97,22.71,22.89,539600.0,16.1723,16.1723,15.9892,16.116,539600.0
2007-11-01 12:00:00,22.89,22.93,22.81,22.82,326400.0,16.116,16.1441,16.0596,16.0667,326400.0
2007-11-01 12:30:00,22.81,22.82,22.71,22.78,624200.0,16.0596,16.0667,15.9892,16.0385,624200.0
2007-11-01 13:00:00,22.78,22.96,22.75,22.9,776000.0,16.0385,16.1652,16.0174,16.123,776000.0
2007-11-01 13:30:00,22.89,22.96,22.88,22.91,917400.0,16.116,16.1652,16.1089,16.13,917400.0
2007-11-01 14:00:00,22.9,22.98,22.86,22.93,1242200.0,16.123,16.1793,16.0948,16.1441,1242200.0
2007-11-01 14:30:00,22.93,23.01,22.91,22.93,557800.0,16.1441,16.2004,16.13,16.1441,557800.0
2007-11-01 15:00:00,22.93,22.98,22.88,22.88,1276200.0,16.1441,16.1793,16.1089,16.1089,1276200.0
2007-11-01 15:30:00,22.88,23.86,22.86,22.89,2208600.0,16.1089,16.7989,16.0948,16.116,2208600.0
2007-11-02 09:30:00,23.02,23.18,22.89,23.1,2875200.0,16.2075,16.3201,16.116,16.2638,2875200.0
2007-11-02 10:00:00,23.1,23.25,23.05,23.19,1607200.0,16.2638,16.3694,16.2286,16.3272,1607200.0
2007-11-02 10:30:00,23.18,23.25,23.1,23.2,915000.0,16.3201,16.3694,16.2638,16.3342,915000.0
2007-11-02 11:00:00,23.21,23.28,23.03,23.04,1019400.0,16.3413,16.3905,16.2145,16.2216,1019400.0
2007-11-02 11:30:00,23.05,23.21,23.05,23.14,801800.0,16.2286,16.3413,16.2286,16.292,801800.0
2007-11-02 12:00:00,23.14,23.34,23.13,23.31,910000.0,16.292,16.4328,16.2849,16.4117,910000.0
2007-11-02 12:30:00,23.31,23.45,23.28,23.36,1249600.0,16.4117,16.5102,16.3905,16.4469,1249600.0
2007-11-02 13:00:00,23.36,23.45,23.31,23.38,1456200.0,16.4469,16.5102,16.4117,16.4609,1456200.0
2007-11-02 13:30:00,23.38,23.41,23.3,23.35,840200.0,16.4609,16.4821,16.4046,16.4398,840200.0
2007-11-02 14:00:00,23.35,23.36,23.29,23.34,1615400.0,16.4398,16.4469,16.3976,16.4328,1615400.0
2007-11-02 14:30:00,23.34,23.36,23.23,23.25,1075400.0,16.4328,16.4469,16.3553,16.3694,1075400.0
2007-11-02 15:00:00,23.25,23.45,23.24,23.42,953000.0,16.3694,16.5102,16.3624,16.4891,953000.0
2007-11-02 15:30:00,23.42,23.5,23.32,23.47,2282200.0,16.4891,16.5454,16.4187,16.5243,2282200.0
2007-11-05 09:30:00,23.32,23.43,23.0,23.36,1317600.0,16.4187,16.4962,16.1934,16.4469,1317600.0
2007-11-05 10:00:00,23.36,23.41,23.09,23.18,1104000.0,16.4469,16.4821,16.2568,16.3201,1104000.0
2007-11-05 10:30:00,23.18,23.38,23.14,23.38,1055200.0,16.3201,16.4609,16.292,16.4609,1055200.0
2007-11-05 11:00:00,23.37,23.5,23.36,23.43,1375600.0,16.4539,16.5454,16.4469,16.4962,1375600.0
2007-11-05 11:30:00,23.43,23.49,23.36,23.46,791600.0,16.4962,16.5384,16.4469,16.5173,791600.0
2007-11-05 12:00:00,23.46,23.58,23.46,23.58,908400.0,16.5173,16.6018,16.5173,16.6018,908400.0
2007-11-05 12:30:00,23.57,23.63,23.55,23.62,651600.0,16.5947,16.637,16.5806,16.6299,651600.0
2007-11-05 13:00:00,23.62,23.63,23.56,23.61,790000.0,16.6299,16.637,16.5877,16.6229,790000.0
2007-11-05 13:30:00,23.62,23.65,23.59,23.64,1038200.0,16.6299,16.651,16.6088,16.644,1038200.0
2007-11-05 14:00:00,23.64,23.72,23.58,23.64,1252000.0,16.644,16.7003,16.6018,16.644,1252000.0
2007-11-05 14:30:00,23.63,23.68,23.59,23.59,909600.0,16.637,16.6722,16.6088,16.6088,909600.0
2007-11-05 15:00:00,23.59,23.75,23.58,23.75,2060000.0,16.6088,16.7215,16.6018,16.7215,2060000.0
2007-11-05 15:30:00,23.75,23.83,23.6,23.61,2208800.0,16.7215,16.7778,16.6158,16.6229,2208800.0
2007-11-06 09:30:00,23.6,23.69,23.38,23.42,1004400.0,16.6158,16.6792,16.4609,16.4891,1004400.0
2007-11-06 10:00:00,23.42,23.45,23.24,23.25,2347200.0,16.4891,16.5102,16.3624,16.3694,2347200.0
2007-11-06 10:30:00,23.25,23.36,23.18,23.25,942400.0,16.3694,16.4469,16.3201,16.3694,942400.0
2007-11-06 11:00:00,23.26,23.32,23.18,23.3,785000.0,16.3765,16.4187,16.3201,16.4046,785000.0
2007-11-06 11:30:00,23.31,23.42,23.18,23.34,610800.0,16.4117,16.4891,16.3201,16.4328,610800.0
2007-11-06 12:00:00,23.34,23.42,23.28,23.39,851200.0,16.4328,16.4891,16.3905,16.468,851200.0
2007-11-06 12:30:00,23.4,23.41,23.3,23.32,833200.0,16.475,16.4821,16.4046,16.4187,833200.0
2007-11-06 13:00:00,23.32,23.39,23.28,23.35,573600.0,16.4187,16.468,16.3905,16.4398,573600.0
2007-11-06 13:30:00,23.35,23.45,23.29,23.31,387600.0,16.4398,16.5102,16.3976,16.4117,387600.0
2007-11-06 14:00:00,23.32,23.41,23.27,23.35,665800.0,16.4187,16.4821,16.3835,16.4398,665800.0
2007-11-06 14:30:00,23.34,23.39,23.3,23.35,790800.0,16.4328,16.468,16.4046,16.4398,790800.0
2007-11-06 15:00:00,23.35,23.43,23.28,23.4,708200.0,16.4398,16.4962,16.3905,16.475,708200.0
2007-11-06 15:30:00,23.41,23.57,23.36,23.57,1534400.0,16.4821,16.5947,16.4469,16.5947,1534400.0
2007-11-07 09:30:00,23.25,23.33,23.09,23.12,882800.0,16.3694,16.4257,16.2568,16.2779,882800.0
2007-11-07 10:00:00,23.11,23.16,23.0,23.0,990200.0,16.2709,16.3061,16.1934,16.1934,990200.0
2007-11-07 10:30:00,23.01,23.04,22.82,22.83,1191000.0,16.2004,16.2216,16.0667,16.0737,1191000.0
2007-11-07 11:00:00,22.83,22.94,22.79,22.89,641600.0,16.0737,16.1512,16.0456,16.116,641600.0
2007-11-07 11:30:00,22.9,22.91,22.79,22.89,417400.0,16.123,16.13,16.0456,16.116,417400.0
2007-11-07 12:00:00,22.89,22.89,22.55,22.56,1142800.0,16.116,16.116,15.8766,15.8836,1142800.0
2007-11-07 12:30:00,22.56,22.68,22.55,22.65,787800.0,15.8836,15.9681,15.8766,15.947,787800.0
2007-11-07 13:00:00,22.65,22.7,22.48,22.53,1150600.0,15.947,15.9822,15.8273,15.8625,1150600.0
2007-11-07 13:30:00,22.53,22.63,22.48,22.49,1234800.0,15.8625,15.9329,15.8273,15.8343,1234800.0
2007-11-07 14:00:00,22.48,22.65,22.46,22.61,1053400.0,15.8273,15.947,15.8132,15.9188,1053400.0
2007-11-07 14:30:00,22.61,22.66,22.46,22.52,767800.0,15.9188,15.954,15.8132,15.8555,767800.0
2007-11-07 15:00:00,22.53,22.65,22.36,22.37,1193200.0,15.8625,15.947,15.7428,15.7498,1193200.0
2007-11-07 15:30:00,22.38,22.43,22.27,22.32,2968200.0,15.7569,15.7921,15.6794,15.7146,2968200.0
2007-11-08 09:30:00,22.41,22.61,22.24,22.31,2067800.0,15.778,15.9188,15.6583,15.7076,2067800.0
2007-11-08 10:00:00,22.31,22.48,22.18,22.43,1508800.0,15.7076,15.8273,15.6161,15.7921,1508800.0
2007-11-08 10:30:00,22.43,22.53,22.36,22.5,1344000.0,15.7921,15.8625,15.7428,15.8414,1344000.0
2007-11-08 11:00:00,22.5,22.54,22.41,22.48,905000.0,15.8414,15.8695,15.778,15.8273,905000.0
2007-11-08 11:30:00,22.48,22.61,22.41,22.6,665800.0,15.8273,15.9188,15.778,15.9118,665800.0
2007-11-08 12:00:00,22.6,22.63,22.47,22.5,905800.0,15.9118,15.9329,15.8203,15.8414,905800.0
2007-11-08 12:30:00,22.51,22.52,22.25,22.27,1072800.0,15.8484,15.8555,15.6654,15.6794,1072800.0
2007-11-08 13:00:00,22.27,22.52,22.18,22.52,1515800.0,15.6794,15.8555,15.6161,15.8555,1515800.0
2007-11-08 13:30:00,22.53,22.58,22.39,22.48,1488000.0,15.8625,15.8977,15.7639,15.8273,1488000.0
2007-11-08 14:00:00,22.47,22.52,22.31,22.33,1595000.0,15.8203,15.8555,15.7076,15.7217,1595000.0
2007-11-08 14:30:00,22.34,22.5,22.32,22.48,1291800.0,15.7287,15.8414,15.7146,15.8273,1291800.0
2007-11-08 15:00:00,22.49,22.72,22.43,22.71,1429800.0,15.8343,15.9963,15.7921,15.9892,1429800.0
2007-11-08 15:30:00,22.71,22.75,22.53,22.55,2890800.0,15.9892,16.0174,15.8625,15.8766,2890800.0
2007-11-09 09:30:00,22.12,22.52,22.09,22.11,1458200.0,15.5738,15.8555,15.5527,15.5668,1458200.0
2007-11-09 10:00:00,22.11,22.36,22.1,22.18,766000.0,15.5668,15.7428,15.5598,15.6161,766000.0
2007-11-09 10:30:00,22.17,22.39,22.17,22.39,846200.0,15.609,15.7639,15.609,15.7639,846200.0
2007-11-09 11:00:00,22.38,22.45,22.22,22.39,784400.0,15.7569,15.8062,15.6442,15.7639,784400.0
2007-11-09 11:30:00,22.39,22.56,22.36,22.5,897600.0,15.7639,15.8836,15.7428,15.8414,897600.0
2007-11-09 12:00:00,22.5,22.5,22.2,22.26,563600.0,15.8414,15.8414,15.6302,15.6724,563600.0
2007-11-09 12:30:00,22.26,22.36,22.17,22.18,576400.0,15.6724,15.7428,15.609,15.6161,576400.0
2007-11-09 13:00:00,22.18,22.18,22.08,22.15,533600.0,15.6161,15.6161,15.5457,15.595,533600.0
2007-11-09 13:30:00,22.15,22.16,22.04,22.04,624000.0,15.595,15.602,15.5175,15.5175,624000.0
2007-11-09 14:00:00,22.04,22.23,22.03,22.2,1140800.0,15.5175,15.6513,15.5105,15.6302,1140800.0
2007-11-09 14:30:00,22.19,22.25,22.09,22.17,552200.0,15.6231,15.6654,15.5527,15.609,552200.0
2007-11-09 15:00:00,22.16,22.36,22.13,22.28,1038000.0,15.602,15.7428,15.5809,15.6865,1038000.0
2007-11-09 15:30:00,22.28,22.28,21.78,21.79,3255800.0,15.6865,15.6865,15.3345,15.3415,3255800.0
2007-11-12 09:30:00,21.97,21.97,21.6,21.71,1586400.0,15.4682,15.4682,15.2077,15.2852,1586400.0
2007-11-12 10:00:00,21.69,21.89,21.63,21.8,924800.0,15.2711,15.4119,15.2288,15.3485,924800.0
2007-11-12 10:30:00,21.8,21.8,21.63,21.67,759400.0,15.3485,15.3485,15.2288,15.257,759400.0
2007-11-12 11:00:00,21.67,21.79,21.64,21.73,733400.0,15.257,15.3415,15.2359,15.2992,733400.0
2007-11-12 11:30:00,21.72,21.74,21.55,21.59,857400.0,15.2922,15.3063,15.1725,15.2007,857400.0
2007-11-12 12:00:00,21.6,21.66,21.55,21.6,717000.0,15.2077,15.25,15.1725,15.2077,717000.0
2007-11-12 12:30:00,21.59,21.72,21.59,21.71,625600.0,15.2007,15.2922,15.2007,15.2852,625600.0
2007-11-12 13:00:00,21.71,21.75,21.68,21.73,622800.0,15.2852,15.3133,15.264,15.2992,622800.0
2007-11-12 13:30:00,21.72,21.73,21.48,21.49,1192400.0,15.2922,15.2992,15.1232,15.1303,1192400.0
2007-11-12 14:00:00,21.5,21.59,21.49,21.56,1973000.0,15.1373,15.2007,15.1303,15.1796,1973000.0
2007-11-12 14:30:00,21.56,21.68,21.53,21.57,1111400.0,15.1796,15.264,15.1584,15.1866,1111400.0
2007-11-12 15:00:00,21.58,21.58,21.42,21.44,1769800.0,15.1936,15.1936,15.081,15.0951,1769800.0
2007-11-12 15:30:00,21.45,21.53,21.27,21.28,3273200.0,15.1021,15.1584,14.9754,14.9824,3273200.0
2007-11-13 09:30:00,21.26,21.5,21.0,21.29,1978400.0,14.9683,15.1373,14.7853,14.9895,1978400.0
2007-11-13 10:00:00,21.3,21.34,21.13,21.25,1279400.0,14.9965,15.0247,14.8768,14.9613,1279400.0
2007-11-13 10:30:00,21.25,21.27,21.13,21.16,862600.0,14.9613,14.9754,14.8768,14.8979,862600.0
2007-11-13 11:00:00,21.17,21.23,21.11,21.14,770200.0,14.905,14.9472,14.8627,14.8839,770200.0
2007-11-13 11:30:00,21.14,21.14,21.0,21.11,954000.0,14.8839,14.8839,14.7853,14.8627,954000.0
2007-11-13 12:00:00,21.12,21.13,20.89,20.92,859800.0,14.8698,14.8768,14.7078,14.729,859800.0
2007-11-13 12:30:00,20.92,21.05,20.9,21.02,877000.0,14.729,14.8205,14.7149,14.7994,877000.0
2007-11-13 13:00:00,21.02,21.11,21.01,21.07,634600.0,14.7994,14.8627,14.7923,14.8346,634600.0
2007-11-13 13:30:00,21.08,21.23,21.07,21.18,809200.0,14.8416,14.9472,14.8346,14.912,809200.0
2007-11-13 14:00:00,21.18,21.22,21.11,21.11,826600.0,14.912,14.9402,14.8627,14.8627,826600.0
2007-11-13 14:30:00,21.11,21.15,21.03,21.15,821400.0,14.8627,14.8909,14.8064,14.8909,821400.0
2007-11-13 15:00:00,21.15,21.36,21.15,21.3,1537000.0,14.8909,15.0387,14.8909,14.9965,1537000.0
2007-11-13 15:30:00,21.3,21.56,21.29,21.55,2209800.0,14.9965,15.1796,14.9895,15.1725,2209800.0
2007-11-14 09:30:00,21.72,21.85,21.64,21.77,2171200.0,15.2922,15.3837,15.2359,15.3274,2171200.0
2007-11-14 10:00:00,21.77,21.99,21.73,21.9,1222800.0,15.3274,15.4823,15.2992,15.4189,1222800.0
2007-11-14 10:30:00,21.9,22.0,21.84,22.0,817200.0,15.4189,15.4893,15.3767,15.4893,817200.0
2007-11-14 11:00:00,22.0,22.05,21.83,21.97,1062200.0,15.4893,15.5245,15.3697,15.4682,1062200.0
2007-11-14 11:30:00,21.97,22.16,21.95,22.12,759000.0,15.4682,15.602,15.4541,15.5738,759000.0
2007-11-14 12:00:00,22.13,22.23,22.1,22.18,704000.0,15.5809,15.6513,15.5598,15.6161,704000.0
2007-11-14 12:30:00,22.18,22.25,22.13,22.18,675200.0,15.6161,15.6654,15.5809,15.6161,675200.0
2007-11-14 13:00:00,22.18,22.28,22.13,22.27,682200.0,15.6161,15.6865,15.5809,15.6794,682200.0
2007-11-14 13:30:00,22.26,22.28,22.1,22.11,1148400.0,15.6724,15.6865,15.5598,15.5668,1148400.0
2007-11-14 14:00:00,22.11,22.19,22.07,22.16,914800.0,15.5668,15.6231,15.5386,15.602,914800.0
2007-11-14 14:30:00,22.15,22.24,22.14,22.19,756600.0,15.595,15.6583,15.5879,15.6231,756600.0
2007-11-14 15:00:00,22.18,22.31,22.16,22.3,871400.0,15.6161,15.7076,15.602,15.7006,871400.0
2007-11-14 15:30:00,22.3,22.3,21.85,21.95,2834000.0,15.7006,15.7006,15.3837,15.4541,2834000.0
2007-11-15 09:30:00,22.08,22.1,21.73,22.0,1201600.0,15.5457,15.5598,15.2992,15.4893,1201600.0
2007-11-15 10:00:00,22.0,22.25,21.88,22.15,1335600.0,15.4893,15.6654,15.4049,15.595,1335600.0
2007-11-15 10:30:00,22.15,22.22,21.97,22.0,838600.0,15.595,15.6442,15.4682,15.4893,838600.0
2007-11-15 11:00:00,22.0,22.08,21.87,21.9,443800.0,15.4893,15.5457,15.3978,15.4189,443800.0
2007-11-15 11:30:00,21.89,22.03,21.85,22.03,1066600.0,15.4119,15.5105,15.3837,15.5105,1066600.0
2007-11-15 12:00:00,22.03,22.08,21.93,21.98,1152000.0,15.5105,15.5457,15.4401,15.4753,1152000.0
2007-11-15 12:30:00,21.98,22.0,21.93,21.97,744400.0,15.4753,15.4893,15.4401,15.4682,744400.0
2007-11-15 13:00:00,21.97,22.0,21.88,21.91,515400.0,15.4682,15.4893,15.4049,15.426,515400.0
2007-11-15 13:30:00,21.91,22.0,21.91,21.95,594600.0,15.426,15.4893,15.426,15.4541,594600.0
2007-11-15 14:00:00,21.95,22.01,21.86,22.0,835600.0,15.4541,15.4964,15.3908,15.4893,835600.0
2007-11-15 14:30:00,22.0,22.06,21.8,21.8,655400.0,15.4893,15.5316,15.3485,15.3485,655400.0
2007-11-15 15:00:00,21.82,22.02,21.78,21.98,1159400.0,15.3626,15.5034,15.3345,15.4753,1159400.0
2007-11-15 15:30:00,21.97,22.05,21.75,21.81,2406400.0,15.4682,15.5245,15.3133,15.3556,2406400.0
2007-11-16 09:30:00,21.92,22.21,21.74,21.99,3612000.0,15.433,15.6372,15.3063,15.4823,3612000.0
2007-11-16 10:00:00,21.97,22.24,21.93,22.11,841400.0,15.4682,15.6583,15.4401,15.5668,841400.0
2007-11-16 10:30:00,22.12,22.22,22.09,22.09,893800.0,15.5738,15.6442,15.5527,15.5527,893800.0
2007-11-16 11:00:00,22.1,22.33,22.1,22.25,679600.0,15.5598,15.7217,15.5598,15.6654,679600.0
2007-11-16 11:30:00,22.25,22.42,22.24,22.28,872800.0,15.6654,15.7851,15.6583,15.6865,872800.0
2007-11-16 12:00:00,22.28,22.36,22.21,22.28,703000.0,15.6865,15.7428,15.6372,15.6865,703000.0
2007-11-16 12:30:00,22.28,22.36,22.23,22.28,676800.0,15.6865,15.7428,15.6513,15.6865,676800.0
2007-11-16 13:00:00,22.28,22.31,22.18,22.24,3273200.0,15.6865,15.7076,15.6161,15.6583,3273200.0
2007-11-16 13:30:00,22.24,22.41,22.21,22.34,654800.0,15.6583,15.778,15.6372,15.7287,654800.0
2007-11-16 14:00:00,22.34,22.45,22.31,22.43,1596400.0,15.7287,15.8062,15.7076,15.7921,1596400.0
2007-11-16 14:30:00,22.44,22.45,22.21,22.3,832400.0,15.7991,15.8062,15.6372,15.7006,832400.0
2007-11-16 15:00:00,22.29,22.35,22.24,22.27,934600.0,15.6935,15.7358,15.6583,15.6794,934600.0
2007-11-16 15:30:00,22.26,22.48,22.24,22.32,2019600.0,15.6724,15.8273,15.6583,15.7146,2019600.0
2007-11-19 09:30:00,22.45,22.45,21.98,22.13,1109000.0,15.8062,15.8062,15.4753,15.5809,1109000.0
2007-11-19 10:00:00,22.13,22.15,21.93,21.98,865800.0,15.5809,15.595,15.4401,15.4753,865800.0
2007-11-19 10:30:00,21.98,21.98,21.78,21.85,853000.0,15.4753,15.4753,15.3345,15.3837,853000.0
2007-11-19 11:00:00,21.84,21.9,21.68,21.75,978200.0,15.3767,15.4189,15.264,15.3133,978200.0
2007-11-19 11:30:00,21.76,21.88,21.74,21.76,565800.0,15.3204,15.4049,15.3063,15.3204,565800.0
2007-11-19 12:00:00,21.76,21.78,21.68,21.7,626600.0,15.3204,15.3345,15.264,15.2781,626600.0
2007-11-19 12:30:00,21.7,21.73,21.62,21.63,595000.0,15.2781,15.2992,15.2218,15.2288,595000.0
2007-11-19 13:00:00,21.64,21.67,21.54,21.59,734200.0,15.2359,15.257,15.1655,15.2007,734200.0
2007-11-19 13:30:00,21.59,21.61,21.45,21.46,904400.0,15.2007,15.2148,15.1021,15.1092,904400.0
2007-11-19 14:00:00,21.46,21.61,21.38,21.59,1208400.0,15.1092,15.2148,15.0528,15.2007,1208400.0
2007-11-19 14:30:00,21.6,21.63,21.56,21.6,1108400.0,15.2077,15.2288,15.1796,15.2077,1108400.0
2007-11-19 15:00:00,21.6,21.74,21.56,21.71,1579600.0,15.2077,15.3063,15.1796,15.2852,1579600.0
2007-11-19 15:30:00,21.71,21.72,21.63,21.67,2103000.0,15.2852,15.2922,15.2288,15.257,2103000.0
2007-11-20 09:30:00,21.78,21.92,21.61,21.89,648200.0,15.3345,15.433,15.2148,15.4119,648200.0
2007-11-20 10:00:00,21.86,22.0,21.84,21.93,859600.0,15.3908,15.4893,15.3767,15.4401,859600.0
2007-11-20 10:30:00,21.93,22.1,21.9,22.06,674200.0,15.4401,15.5598,15.4189,15.5316,674200.0
2007-11-20 11:00:00,22.06,22.14,22.03,22.08,716400.0,15.5316,15.5879,15.5105,15.5457,716400.0
2007-11-20 11:30:00,22.08,22.09,22.0,22.04,638800.0,15.5457,15.5527,15.4893,15.5175,638800.0
2007-11-20 12:00:00,22.04,22.07,21.88,21.89,392600.0,15.5175,15.5386,15.4049,15.4119,392600.0
2007-11-20 12:30:00,21.88,21.9,21.78,21.82,532600.0,15.4049,15.4189,15.3345,15.3626,532600.0
2007-11-20 13:00:00,21.82,21.83,21.65,21.71,760400.0,15.3626,15.3697,15.2429,15.2852,760400.0
2007-11-20 13:30:00,21.72,21.85,21.71,21.82,660600.0,15.2922,15.3837,15.2852,15.3626,660600.0
2007-11-20 14:00:00,21.79,21.91,21.5,21.52,1156000.0,15.3415,15.426,15.1373,15.1514,1156000.0
2007-11-20 14:30:00,21.53,21.66,21.41,21.54,1134600.0,15.1584,15.25,15.0739,15.1655,1134600.0
2007-11-20 15:00:00,21.53,21.68,21.45,21.67,1100600.0,15.1584,15.264,15.1021,15.257,1100600.0
2007-11-20 15:30:00,21.67,22.0,21.66,21.87,2412200.0,15.257,15.4893,15.25,15.3978,2412200.0
2007-11-21 09:30:00,22.18,22.21,21.69,21.91,796600.0,15.6161,15.6372,15.2711,15.426,796600.0
2007-11-21 10:00:00,21.89,21.99,21.8,21.95,775200.0,15.4119,15.4823,15.3485,15.4541,775200.0
2007-11-21 10:30:00,21.94,21.97,21.63,21.75,838600.0,15.4471,15.4682,15.2288,15.3133,838600.0
2007-11-21 11:00:00,21.75,21.91,21.69,21.8,442800.0,15.3133,15.426,15.2711,15.3485,442800.0
2007-11-21 11:30:00,21.79,21.84,21.74,21.75,452200.0,15.3415,15.3767,15.3063,15.3133,452200.0
2007-11-21 12:00:00,21.75,21.81,21.68,21.74,483000.0,15.3133,15.3556,15.264,15.3063,483000.0
2007-11-21 12:30:00,21.74,21.95,21.74,21.9,777000.0,15.3063,15.4541,15.3063,15.4189,777000.0
2007-11-21 13:00:00,21.89,21.97,21.75,21.77,510400.0,15.4119,15.4682,15.3133,15.3274,510400.0
2007-11-21 13:30:00,21.77,21.81,21.71,21.74,578800.0,15.3274,15.3556,15.2852,15.3063,578800.0
2007-11-21 14:00:00,21.74,21.78,21.68,21.71,1015400.0,15.3063,15.3345,15.264,15.2852,1015400.0
2007-11-21 14:30:00,21.72,21.8,21.69,21.78,851000.0,15.2922,15.3485,15.2711,15.3345,851000.0
2007-11-21 15:00:00,21.79,21.85,21.6,21.68,965000.0,15.3415,15.3837,15.2077,15.264,965000.0
2007-11-21 15:30:00,21.68,21.71,21.49,21.52,1510600.0,15.264,15.2852,15.1303,15.1514,1510600.0
2007-11-23 09:30:00,21.56,21.64,21.42,21.53,569000.0,15.1796,15.2359,15.081,15.1584,569000.0
2007-11-23 10:00:00,21.52,21.53,21.42,21.51,313600.0,15.1514,15.1584,15.081,15.1444,313600.0
2007-11-23 10:30:00,21.51,21.62,21.48,21.59,270200.0,15.1444,15.2218,15.1232,15.2007,270200.0
2007-11-23 11:00:00,21.59,21.63,21.45,21.54,247400.0,15.2007,15.2288,15.1021,15.1655,247400.0
2007-11-23 11:30:00,21.53,21.73,21.52,21.64,257000.0,15.1584,15.2992,15.1514,15.2359,257000.0
2007-11-23 12:00:00,21.65,21.71,21.62,21.71,220800.0,15.2429,15.2852,15.2218,15.2852,220800.0
2007-11-23 12:30:00,21.71,21.72,21.6,21.64,831400.0,15.2852,15.2922,15.2077,15.2359,831400.0
2007-11-26 09:30:00,21.42,21.86,21.35,21.47,988400.0,15.081,15.3908,15.0317,15.1162,988400.0
2007-11-26 10:00:00,21.48,21.48,21.3,21.36,916400.0,15.1232,15.1232,14.9965,15.0387,916400.0
2007-11-26 10:30:00,21.36,21.46,21.35,21.36,713600.0,15.0387,15.1092,15.0317,15.0387,713600.0
2007-11-26 11:00:00,21.37,21.41,21.19,21.21,1021400.0,15.0458,15.0739,14.9191,14.9331,1021400.0
2007-11-26 11:30:00,21.21,21.28,21.18,21.21,735400.0,14.9331,14.9824,14.912,14.9331,735400.0
2007-11-26 12:00:00,21.22,21.31,21.2,21.28,861000.0,14.9402,15.0035,14.9261,14.9824,861000.0
2007-11-26 12:30:00,21.27,21.45,21.25,21.36,901800.0,14.9754,15.1021,14.9613,15.0387,901800.0
2007-11-26 13:00:00,21.36,21.38,21.29,21.31,543800.0,15.0387,15.0528,14.9895,15.0035,543800.0
2007-11-26 13:30:00,21.32,21.38,21.24,21.26,400200.0,15.0106,15.0528,14.9543,14.9683,400200.0
2007-11-26 14:00:00,21.27,21.33,21.21,21.31,633800.0,14.9754,15.0176,14.9331,15.0035,633800.0
2007-11-26 14:30:00,21.31,21.37,21.18,21.18,604000.0,15.0035,15.0458,14.912,14.912,604000.0
2007-11-26 15:00:00,21.18,21.2,20.97,21.01,1453600.0,14.912,14.9261,14.7642,14.7923,1453600.0
2007-11-26 15:30:00,21.02,21.16,20.93,20.98,2650800.0,14.7994,14.8979,14.736,14.7712,2650800.0
2007-11-27 09:30:00,21.22,21.65,21.18,21.6,2175000.0,14.9402,15.2429,14.912,15.2077,2175000.0
2007-11-27 10:00:00,21.6,21.75,21.57,21.73,1600200.0,15.2077,15.3133,15.1866,15.2992,1600200.0
2007-11-27 10:30:00,21.72,21.83,21.7,21.82,1364800.0,15.2922,15.3697,15.2781,15.3626,1364800.0
2007-11-27 11:00:00,21.82,21.86,21.69,21.7,1777800.0,15.3626,15.3908,15.2711,15.2781,1777800.0
2007-11-27 11:30:00,21.69,21.78,21.67,21.72,900400.0,15.2711,15.3345,15.257,15.2922,900400.0
2007-11-27 12:00:00,21.72,21.86,21.7,21.86,1670400.0,15.2922,15.3908,15.2781,15.3908,1670400.0
2007-11-27 12:30:00,21.86,21.98,21.86,21.91,755800.0,15.3908,15.4753,15.3908,15.426,755800.0
2007-11-27 13:00:00,21.91,21.96,21.89,21.96,695200.0,15.426,15.4612,15.4119,15.4612,695200.0
2007-11-27 13:30:00,21.96,22.0,21.92,21.95,816400.0,15.4612,15.4893,15.433,15.4541,816400.0
2007-11-27 14:00:00,21.95,22.04,21.84,22.02,868200.0,15.4541,15.5175,15.3767,15.5034,868200.0
2007-11-27 14:30:00,22.03,22.1,21.92,22.04,1476800.0,15.5105,15.5598,15.433,15.5175,1476800.0
2007-11-27 15:00:00,22.03,22.17,21.93,22.04,1928800.0,15.5105,15.609,15.4401,15.5175,1928800.0
2007-11-27 15:30:00,22.04,22.32,22.03,22.25,3882200.0,15.5175,15.7146,15.5105,15.6654,3882200.0
2007-11-28 09:30:00,22.53,22.73,22.28,22.3,1397000.0,15.8625,16.0033,15.6865,15.7006,1397000.0
2007-11-28 10:00:00,22.3,22.5,22.27,22.5,787000.0,15.7006,15.8414,15.6794,15.8414,787000.0
2007-11-28 10:30:00,22.5,22.84,22.49,22.68,1291400.0,15.8414,16.0808,15.8343,15.9681,1291400.0
2007-11-28 11:00:00,22.68,22.73,22.61,22.71,1327400.0,15.9681,16.0033,15.9188,15.9892,1327400.0
2007-11-28 11:30:00,22.7,22.77,22.59,22.6,680400.0,15.9822,16.0315,15.9047,15.9118,680400.0
2007-11-28 12:00:00,22.6,22.68,22.58,22.62,555400.0,15.9118,15.9681,15.8977,15.9259,555400.0
2007-11-28 12:30:00,22.63,22.67,22.52,22.56,535800.0,15.9329,15.9611,15.8555,15.8836,535800.0
2007-11-28 13:00:00,22.56,22.67,22.51,22.59,422600.0,15.8836,15.9611,15.8484,15.9047,422600.0
2007-11-28 13:30:00,22.6,22.86,22.5,22.86,967000.0,15.9118,16.0948,15.8414,16.0948,967000.0
2007-11-28 14:00:00,22.86,22.86,22.66,22.7,783200.0,16.0948,16.0948,15.954,15.9822,783200.0
2007-11-28 14:30:00,22.7,22.73,22.62,22.72,1043000.0,15.9822,16.0033,15.9259,15.9963,1043000.0
2007-11-28 15:00:00,22.72,22.93,22.71,22.92,995200.0,15.9963,16.1441,15.9892,16.1371,995200.0
2007-11-28 15:30:00,22.92,22.95,22.68,22.92,2862600.0,16.1371,16.1582,15.9681,16.1371,2862600.0
2007-11-29 09:30:00,22.66,23.22,22.58,22.96,1631200.0,15.954,16.3483,15.8977,16.1652,1631200.0
2007-11-29 10:00:00,22.96,22.98,22.81,22.82,971000.0,16.1652,16.1793,16.0596,16.0667,971000.0
2007-11-29 10:30:00,22.82,22.83,22.67,22.74,648800.0,16.0667,16.0737,15.9611,16.0104,648800.0
2007-11-29 11:00:00,22.73,22.83,22.72,22.74,561200.0,16.0033,16.0737,15.9963,16.0104,561200.0
2007-11-29 11:30:00,22.75,22.84,22.7,22.73,555000.0,16.0174,16.0808,15.9822,16.0033,555000.0
2007-11-29 12:00:00,22.73,22.75,22.67,22.74,421000.0,16.0033,16.0174,15.9611,16.0104,421000.0
2007-11-29 12:30:00,22.74,22.8,22.67,22.69,565600.0,16.0104,16.0526,15.9611,15.9751,565600.0
2007-11-29 13:00:00,22.69,22.76,22.66,22.67,655600.0,15.9751,16.0244,15.954,15.9611,655600.0
2007-11-29 13:30:00,22.68,22.8,22.6,22.77,649800.0,15.9681,16.0526,15.9118,16.0315,649800.0
2007-11-29 14:00:00,22.76,22.86,22.73,22.83,699800.0,16.0244,16.0948,16.0033,16.0737,699800.0
2007-11-29 14:30:00,22.83,22.88,22.77,22.86,594400.0,16.0737,16.1089,16.0315,16.0948,594400.0
2007-11-29 15:00:00,22.86,22.92,22.78,22.82,1444200.0,16.0948,16.1371,16.0385,16.0667,1444200.0
2007-11-29 15:30:00,22.81,22.9,22.74,22.9,1628800.0,16.0596,16.123,16.0104,16.123,1628800.0
2007-11-30 09:30:00,23.09,23.27,22.96,23.25,974200.0,16.2568,16.3835,16.1652,16.3694,974200.0
2007-11-30 10:00:00,23.25,23.37,23.21,23.24,1560400.0,16.3694,16.4539,16.3413,16.3624,1560400.0
2007-11-30 10:30:00,23.24,23.41,23.23,23.28,1192800.0,16.3624,16.4821,16.3553,16.3905,1192800.0
2007-11-30 11:00:00,23.28,23.38,23.17,23.36,1002800.0,16.3905,16.4609,16.3131,16.4469,1002800.0
2007-11-30 11:30:00,23.36,23.4,23.3,23.39,930800.0,16.4469,16.475,16.4046,16.468,930800.0
2007-11-30 12:00:00,23.39,23.4,23.22,23.29,467600.0,16.468,16.475,16.3483,16.3976,467600.0
2007-11-30 12:30:00,23.29,23.34,23.23,23.33,615800.0,16.3976,16.4328,16.3553,16.4257,615800.0
2007-11-30 13:00:00,23.33,23.38,23.26,23.32,644200.0,16.4257,16.4609,16.3765,16.4187,644200.0
2007-11-30 13:30:00,23.32,23.38,23.32,23.38,481000.0,16.4187,16.4609,16.4187,16.4609,481000.0
2007-11-30 14:00:00,23.38,23.46,23.34,23.42,722000.0,16.4609,16.5173,16.4328,16.4891,722000.0
2007-11-30 14:30:00,23.42,23.45,23.33,23.35,712600.0,16.4891,16.5102,16.4257,16.4398,712600.0
2007-11-30 15:00:00,23.35,23.35,23.18,23.29,1228800.0,16.4398,16.4398,16.3201,16.3976,1228800.0
2007-11-30 15:30:00,23.3,23.31,23.08,23.24,2706400.0,16.4046,16.4117,16.2497,16.3624,2706400.0
2007-12-03 09:30:00,23.18,23.35,22.75,23.31,1179800.0,16.3201,16.4398,16.0174,16.4117,1179800.0
2007-12-03 10:00:00,23.31,23.38,23.21,23.23,1037800.0,16.4117,16.4609,16.3413,16.3553,1037800.0
2007-12-03 10:30:00,23.23,23.34,23.08,23.21,750600.0,16.3553,16.4328,16.2497,16.3413,750600.0
2007-12-03 11:00:00,23.21,23.24,23.11,23.2,551200.0,16.3413,16.3624,16.2709,16.3342,551200.0
2007-12-03 11:30:00,23.2,23.26,23.17,23.24,452800.0,16.3342,16.3765,16.3131,16.3624,452800.0
2007-12-03 12:00:00,23.25,23.3,23.18,23.27,603400.0,16.3694,16.4046,16.3201,16.3835,603400.0
2007-12-03 12:30:00,23.26,23.27,23.1,23.13,607800.0,16.3765,16.3835,16.2638,16.2849,607800.0
2007-12-03 13:00:00,23.14,23.14,23.03,23.07,505000.0,16.292,16.292,16.2145,16.2427,505000.0
2007-12-03 13:30:00,23.06,23.07,22.98,23.0,624400.0,16.2356,16.2427,16.1793,16.1934,624400.0
2007-12-03 14:00:00,23.0,23.07,23.0,23.0,470800.0,16.1934,16.2427,16.1934,16.1934,470800.0
2007-12-03 14:30:00,23.0,23.1,22.96,23.03,675800.0,16.1934,16.2638,16.1652,16.2145,675800.0
2007-12-03 15:00:00,23.02,23.1,22.97,23.09,1165000.0,16.2075,16.2638,16.1723,16.2568,1165000.0
2007-12-03 15:30:00,23.09,23.1,22.93,23.0,1589000.0,16.2568,16.2638,16.1441,16.1934,1589000.0
2007-12-04 09:30:00,22.77,22.93,22.5,22.66,1411000.0,16.0315,16.1441,15.8414,15.954,1411000.0
2007-12-04 10:00:00,22.67,22.73,22.52,22.59,1427200.0,15.9611,16.0033,15.8555,15.9047,1427200.0
2007-12-04 10:30:00,22.59,22.73,22.59,22.68,1480400.0,15.9047,16.0033,15.9047,15.9681,1480400.0
2007-12-04 11:00:00,22.68,22.75,22.64,22.65,686800.0,15.9681,16.0174,15.9399,15.947,686800.0
2007-12-04 11:30:00,22.65,22.68,22.55,22.59,745200.0,15.947,15.9681,15.8766,15.9047,745200.0
2007-12-04 12:00:00,22.59,22.72,22.59,22.7,544800.0,15.9047,15.9963,15.9047,15.9822,544800.0
2007-12-04 12:30:00,22.71,22.75,22.7,22.74,322800.0,15.9892,16.0174,15.9822,16.0104,322800.0
2007-12-04 13:00:00,22.74,22.76,22.66,22.72,562600.0,16.0104,16.0244,15.954,15.9963,562600.0
2007-12-04 13:30:00,22.72,22.75,22.65,22.71,619200.0,15.9963,16.0174,15.947,15.9892,619200.0
2007-12-04 14:00:00,22.71,22.72,22.52,22.61,562400.0,15.9892,15.9963,15.8555,15.9188,562400.0
2007-12-04 14:30:00,22.61,22.75,22.61,22.72,411200.0,15.9188,16.0174,15.9188,15.9963,411200.0
2007-12-04 15:00:00,22.73,22.75,22.66,22.67,1029800.0,16.0033,16.0174,15.954,15.9611,1029800.0
2007-12-04 15:30:00,22.68,22.68,22.54,22.62,1571200.0,15.9681,15.9681,15.8695,15.9259,1571200.0
2007-12-05 09:30:00,22.89,23.15,22.78,22.96,1057800.0,16.116,16.299,16.0385,16.1652,1057800.0
2007-12-05 10:00:00,22.95,23.09,22.95,23.09,1043200.0,16.1582,16.2568,16.1582,16.2568,1043200.0
2007-12-05 10:30:00,23.1,23.25,23.05,23.25,837800.0,16.2638,16.3694,16.2286,16.3694,837800.0
2007-12-05 11:00:00,23.25,23.41,23.22,23.41,1444600.0,16.3694,16.4821,16.3483,16.4821,1444600.0
2007-12-05 11:30:00,23.41,23.43,23.26,23.3,1054200.0,16.4821,16.4962,16.3765,16.4046,1054200.0
2007-12-05 12:00:00,23.31,23.49,23.31,23.43,1102800.0,16.4117,16.5384,16.4117,16.4962,1102800.0
2007-12-05 12:30:00,23.43,23.5,23.43,23.49,945000.0,16.4962,16.5454,16.4962,16.5384,945000.0
2007-12-05 13:00:00,23.49,23.53,23.43,23.49,1019800.0,16.5384,16.5666,16.4962,16.5384,1019800.0
2007-12-05 13:30:00,23.49,23.52,23.37,23.39,673000.0,16.5384,16.5595,16.4539,16.468,673000.0
2007-12-05 14:00:00,23.39,23.45,23.31,23.32,725200.0,16.468,16.5102,16.4117,16.4187,725200.0
2007-12-05 14:30:00,23.33,23.36,23.23,23.29,499200.0,16.4257,16.4469,16.3553,16.3976,499200.0
2007-12-05 15:00:00,23.28,23.4,23.28,23.32,928400.0,16.3905,16.475,16.3905,16.4187,928400.0
2007-12-05 15:30:00,23.32,23.41,23.26,23.37,1808000.0,16.4187,16.4821,16.3765,16.4539,1808000.0
2007-12-06 09:30:00,23.36,23.5,23.22,23.32,813200.0,16.4469,16.5454,16.3483,16.4187,813200.0
2007-12-06 10:00:00,23.33,23.55,23.3,23.3,928600.0,16.4257,16.5806,16.4046,16.4046,928600.0
2007-12-06 10:30:00,23.31,23.35,23.27,23.28,542200.0,16.4117,16.4398,16.3835,16.3905,542200.0
2007-12-06 11:00:00,23.27,23.28,23.19,23.24,497200.0,16.3835,16.3905,16.3272,16.3624,497200.0
2007-12-06 11:30:00,23.24,23.24,23.14,23.22,456200.0,16.3624,16.3624,16.292,16.3483,456200.0
2007-12-06 12:00:00,23.22,23.25,23.18,23.21,760600.0,16.3483,16.3694,16.3201,16.3413,760600.0
2007-12-06 12:30:00,23.22,23.22,23.13,23.18,670600.0,16.3483,16.3483,16.2849,16.3201,670600.0
2007-12-06 13:00:00,23.19,23.25,23.17,23.2,574000.0,16.3272,16.3694,16.3131,16.3342,574000.0
2007-12-06 13:30:00,23.21,23.21,23.13,23.16,591800.0,16.3413,16.3413,16.2849,16.3061,591800.0
2007-12-06 14:00:00,23.16,23.32,23.13,23.27,788000.0,16.3061,16.4187,16.2849,16.3835,788000.0
2007-12-06 14:30:00,23.28,23.59,23.28,23.59,1497800.0,16.3905,16.6088,16.3905,16.6088,1497800.0
2007-12-06 15:00:00,23.59,23.78,23.56,23.76,2502400.0,16.6088,16.7426,16.5877,16.7285,2502400.0
2007-12-06 15:30:00,23.75,23.9,23.74,23.83,2808800.0,16.7215,16.8271,16.7144,16.7778,2808800.0
2007-12-07 09:30:00,23.93,23.95,23.27,23.35,1867800.0,16.8482,16.8623,16.3835,16.4398,1867800.0
2007-12-07 10:00:00,23.35,23.41,23.31,23.38,1171800.0,16.4398,16.4821,16.4117,16.4609,1171800.0
2007-12-07 10:30:00,23.38,23.54,23.36,23.54,490600.0,16.4609,16.5736,16.4469,16.5736,490600.0
2007-12-07 11:00:00,23.54,23.57,23.48,23.57,420800.0,16.5736,16.5947,16.5314,16.5947,420800.0
2007-12-07 11:30:00,23.56,23.79,23.54,23.7,648200.0,16.5877,16.7496,16.5736,16.6862,648200.0
2007-12-07 12:00:00,23.7,23.71,23.48,23.48,358200.0,16.6862,16.6933,16.5314,16.5314,358200.0
2007-12-07 12:30:00,23.48,23.52,23.47,23.49,340400.0,16.5314,16.5595,16.5243,16.5384,340400.0
2007-12-07 13:00:00,23.5,23.51,23.45,23.49,703000.0,16.5454,16.5525,16.5102,16.5384,703000.0
2007-12-07 13:30:00,23.49,23.52,23.48,23.5,291400.0,16.5384,16.5595,16.5314,16.5454,291400.0
2007-12-07 14:00:00,23.5,23.52,23.48,23.48,304600.0,16.5454,16.5595,16.5314,16.5314,304600.0
2007-12-07 14:30:00,23.48,23.52,23.46,23.5,398200.0,16.5314,16.5595,16.5173,16.5454,398200.0
2007-12-07 15:00:00,23.5,23.52,23.42,23.46,854400.0,16.5454,16.5595,16.4891,16.5173,854400.0
2007-12-07 15:30:00,23.45,23.55,23.38,23.53,1459000.0,16.5102,16.5806,16.4609,16.5666,1459000.0
2007-12-10 09:30:00,23.83,23.95,23.55,23.58,788400.0,16.7778,16.8623,16.5806,16.6018,788400.0
2007-12-10 10:00:00,23.59,23.85,23.56,23.73,1289600.0,16.6088,16.7919,16.5877,16.7074,1289600.0
2007-12-10 10:30:00,23.72,23.85,23.71,23.85,408600.0,16.7003,16.7919,16.6933,16.7919,408600.0
2007-12-10 11:00:00,23.86,23.86,23.65,23.73,622800.0,16.7989,16.7989,16.651,16.7074,622800.0
2007-12-10 11:30:00,23.73,23.82,23.69,23.7,1139200.0,16.7074,16.7707,16.6792,16.6862,1139200.0
2007-12-10 12:00:00,23.7,23.75,23.65,23.74,701200.0,16.6862,16.7215,16.651,16.7144,701200.0
2007-12-10 12:30:00,23.74,23.75,23.7,23.71,761200.0,16.7144,16.7215,16.6862,16.6933,761200.0
2007-12-10 13:00:00,23.72,23.76,23.65,23.68,636000.0,16.7003,16.7285,16.651,16.6722,636000.0
2007-12-10 13:30:00,23.68,23.74,23.63,23.65,600000.0,16.6722,16.7144,16.637,16.651,600000.0
2007-12-10 14:00:00,23.65,23.74,23.65,23.74,506400.0,16.651,16.7144,16.651,16.7144,506400.0
2007-12-10 14:30:00,23.74,23.78,23.71,23.75,653000.0,16.7144,16.7426,16.6933,16.7215,653000.0
2007-12-10 15:00:00,23.75,23.83,23.72,23.82,775200.0,16.7215,16.7778,16.7003,16.7707,775200.0
2007-12-10 15:30:00,23.82,23.91,23.79,23.87,2410800.0,16.7707,16.8341,16.7496,16.8059,2410800.0
2007-12-11 09:30:00,23.75,23.95,23.48,23.5,988600.0,16.7215,16.8623,16.5314,16.5454,988600.0
2007-12-11 10:00:00,23.5,23.52,23.36,23.37,515000.0,16.5454,16.5595,16.4469,16.4539,515000.0
2007-12-11 10:30:00,23.37,23.38,23.28,23.29,998000.0,16.4539,16.4609,16.3905,16.3976,998000.0
2007-12-11 11:00:00,23.29,23.31,23.2,23.23,802800.0,16.3976,16.4117,16.3342,16.3553,802800.0
2007-12-11 11:30:00,23.23,23.25,23.2,23.24,687000.0,16.3553,16.3694,16.3342,16.3624,687000.0
2007-12-11 12:00:00,23.24,23.28,23.21,23.23,526800.0,16.3624,16.3905,16.3413,16.3553,526800.0
2007-12-11 12:30:00,23.23,23.25,23.16,23.25,735400.0,16.3553,16.3694,16.3061,16.3694,735400.0
2007-12-11 13:00:00,23.25,23.35,23.25,23.31,650000.0,16.3694,16.4398,16.3694,16.4117,650000.0
2007-12-11 13:30:00,23.31,23.42,23.27,23.41,685800.0,16.4117,16.4891,16.3835,16.4821,685800.0
2007-12-11 14:00:00,23.41,23.42,22.89,23.1,1653000.0,16.4821,16.4891,16.116,16.2638,1653000.0
2007-12-11 14:30:00,23.1,23.11,22.75,23.0,1918400.0,16.2638,16.2709,16.0174,16.1934,1918400.0
2007-12-11 15:00:00,23.0,23.09,22.92,23.03,1728200.0,16.1934,16.2568,16.1371,16.2145,1728200.0
2007-12-11 15:30:00,23.03,23.1,22.86,22.94,3183400.0,16.2145,16.2638,16.0948,16.1512,3183400.0
2007-12-12 09:30:00,23.4,23.5,23.03,23.2,1662200.0,16.475,16.5454,16.2145,16.3342,1662200.0
2007-12-12 10:00:00,23.2,23.23,23.14,23.23,962200.0,16.3342,16.3553,16.292,16.3553,962200.0
2007-12-12 10:30:00,23.22,23.34,23.22,23.28,1038200.0,16.3483,16.4328,16.3483,16.3905,1038200.0
2007-12-12 11:00:00,23.29,23.49,23.28,23.48,907800.0,16.3976,16.5384,16.3905,16.5314,907800.0
2007-12-12 11:30:00,23.48,23.58,23.41,23.58,970800.0,16.5314,16.6018,16.4821,16.6018,970800.0
2007-12-12 12:00:00,23.58,23.6,23.5,23.57,627000.0,16.6018,16.6158,16.5454,16.5947,627000.0
2007-12-12 12:30:00,23.57,23.57,23.42,23.54,718000.0,16.5947,16.5947,16.4891,16.5736,718000.0
2007-12-12 13:00:00,23.54,23.8,23.46,23.71,1530600.0,16.5736,16.7567,16.5173,16.6933,1530600.0
2007-12-12 13:30:00,23.71,23.73,23.56,23.61,783800.0,16.6933,16.7074,16.5877,16.6229,783800.0
2007-12-12 14:00:00,23.61,23.66,23.55,23.56,812400.0,16.6229,16.6581,16.5806,16.5877,812400.0
2007-12-12 14:30:00,23.56,23.56,23.44,23.45,986800.0,16.5877,16.5877,16.5032,16.5102,986800.0
2007-12-12 15:00:00,23.45,23.45,23.13,23.33,2362000.0,16.5102,16.5102,16.2849,16.4257,2362000.0
2007-12-12 15:30:00,23.32,23.48,23.2,23.46,2633600.0,16.4187,16.5314,16.3342,16.5173,2633600.0
2007-12-13 09:30:00,23.09,23.33,23.07,23.21,1135400.0,16.2568,16.4257,16.2427,16.3413,1135400.0
2007-12-13 10:00:00,23.21,23.27,23.13,23.25,950200.0,16.3413,16.3835,16.2849,16.3694,950200.0
2007-12-13 10:30:00,23.25,23.31,23.05,23.06,845000.0,16.3694,16.4117,16.2286,16.2356,845000.0
2007-12-13 11:00:00,23.07,23.18,23.06,23.11,522800.0,16.2427,16.3201,16.2356,16.2709,522800.0
2007-12-13 11:30:00,23.11,23.22,23.06,23.2,624000.0,16.2709,16.3483,16.2356,16.3342,624000.0
2007-12-13 12:00:00,23.2,23.21,23.09,23.1,534400.0,16.3342,16.3413,16.2568,16.2638,534400.0
2007-12-13 12:30:00,23.1,23.15,23.06,23.07,468400.0,16.2638,16.299,16.2356,16.2427,468400.0
2007-12-13 13:00:00,23.07,23.11,22.97,23.0,805000.0,16.2427,16.2709,16.1723,16.1934,805000.0
2007-12-13 13:30:00,23.0,23.01,22.89,22.99,701000.0,16.1934,16.2004,16.116,16.1864,701000.0
2007-12-13 14:00:00,22.99,23.08,22.97,23.0,741600.0,16.1864,16.2497,16.1723,16.1934,741600.0
2007-12-13 14:30:00,23.0,23.05,22.93,23.02,572000.0,16.1934,16.2286,16.1441,16.2075,572000.0
2007-12-13 15:00:00,23.01,23.11,22.95,23.1,2174200.0,16.2004,16.2709,16.1582,16.2638,2174200.0
2007-12-13 15:30:00,23.1,23.18,23.04,23.12,1718400.0,16.2638,16.3201,16.2216,16.2779,1718400.0
2007-12-14 09:30:00,22.94,23.21,22.91,23.07,835800.0,16.1512,16.3413,16.13,16.2427,835800.0
2007-12-14 10:00:00,23.06,23.3,23.05,23.27,626800.0,16.2356,16.4046,16.2286,16.3835,626800.0
2007-12-14 10:30:00,23.28,23.5,23.21,23.48,841800.0,16.3905,16.5454,16.3413,16.5314,841800.0
2007-12-14 11:00:00,23.48,23.51,23.3,23.37,807200.0,16.5314,16.5525,16.4046,16.4539,807200.0
2007-12-14 11:30:00,23.37,23.37,23.17,23.17,391200.0,16.4539,16.4539,16.3131,16.3131,391200.0
2007-12-14 12:00:00,23.18,23.22,23.1,23.12,556400.0,16.3201,16.3483,16.2638,16.2779,556400.0
2007-12-14 12:30:00,23.12,23.15,23.06,23.13,448400.0,16.2779,16.299,16.2356,16.2849,448400.0
2007-12-14 13:00:00,23.14,23.18,23.09,23.14,454000.0,16.292,16.3201,16.2568,16.292,454000.0
2007-12-14 13:30:00,23.14,23.14,23.06,23.14,348600.0,16.292,16.292,16.2356,16.292,348600.0
2007-12-14 14:00:00,23.14,23.17,23.09,23.14,372200.0,16.292,16.3131,16.2568,16.292,372200.0
2007-12-14 14:30:00,23.14,23.2,22.95,22.97,645000.0,16.292,16.3342,16.1582,16.1723,645000.0
2007-12-14 15:00:00,22.97,23.03,22.89,22.89,911400.0,16.1723,16.2145,16.116,16.116,911400.0
2007-12-14 15:30:00,22.89,23.04,22.87,22.93,1697800.0,16.116,16.2216,16.1019,16.1441,1697800.0
2007-12-17 09:30:00,22.74,23.07,22.69,22.86,562400.0,16.0104,16.2427,15.9751,16.0948,562400.0
2007-12-17 10:00:00,22.87,23.04,22.8,23.02,647400.0,16.1019,16.2216,16.0526,16.2075,647400.0
2007-12-17 10:30:00,23.02,23.08,22.9,23.06,617200.0,16.2075,16.2497,16.123,16.2356,617200.0
2007-12-17 11:00:00,23.06,23.1,22.85,22.85,333800.0,16.2356,16.2638,16.0878,16.0878,333800.0
2007-12-17 11:30:00,22.86,22.95,22.8,22.84,451000.0,16.0948,16.1582,16.0526,16.0808,451000.0
2007-12-17 12:00:00,22.85,22.86,22.75,22.85,467400.0,16.0878,16.0948,16.0174,16.0878,467400.0
2007-12-17 12:30:00,22.85,22.9,22.82,22.89,335200.0,16.0878,16.123,16.0667,16.116,335200.0
2007-12-17 13:00:00,22.9,22.9,22.75,22.79,370000.0,16.123,16.123,16.0174,16.0456,370000.0
2007-12-17 13:30:00,22.8,22.87,22.71,22.81,614200.0,16.0526,16.1019,15.9892,16.0596,614200.0
2007-12-17 14:00:00,22.81,22.91,22.79,22.85,1012800.0,16.0596,16.13,16.0456,16.0878,1012800.0
2007-12-17 14:30:00,22.85,22.86,22.68,22.7,734200.0,16.0878,16.0948,15.9681,15.9822,734200.0
2007-12-17 15:00:00,22.7,22.75,22.66,22.74,1216600.0,15.9822,16.0174,15.954,16.0104,1216600.0
2007-12-17 15:30:00,22.74,22.84,22.72,22.73,2230200.0,16.0104,16.0808,15.9963,16.0033,2230200.0
2007-12-18 09:30:00,22.63,23.0,22.63,22.95,1209200.0,15.9329,16.1934,15.9329,16.1582,1209200.0
2007-12-18 10:00:00,22.93,23.01,22.8,22.97,829000.0,16.1441,16.2004,16.0526,16.1723,829000.0
2007-12-18 10:30:00,22.97,23.02,22.85,22.91,538400.0,16.1723,16.2075,16.0878,16.13,538400.0
2007-12-18 11:00:00,22.9,22.91,22.8,22.88,394400.0,16.123,16.13,16.0526,16.1089,394400.0
2007-12-18 11:30:00,22.88,22.89,22.59,22.62,539200.0,16.1089,16.116,15.9047,15.9259,539200.0
2007-12-18 12:00:00,22.62,22.64,22.5,22.61,707200.0,15.9259,15.9399,15.8414,15.9188,707200.0
2007-12-18 12:30:00,22.61,22.68,22.55,22.62,279400.0,15.9188,15.9681,15.8766,15.9259,279400.0
2007-12-18 13:00:00,22.62,22.84,22.59,22.8,661400.0,15.9259,16.0808,15.9047,16.0526,661400.0
2007-12-18 13:30:00,22.8,23.0,22.79,22.92,592200.0,16.0526,16.1934,16.0456,16.1371,592200.0
2007-12-18 14:00:00,22.91,23.06,22.89,23.03,581400.0,16.13,16.2356,16.116,16.2145,581400.0
2007-12-18 14:30:00,23.03,23.08,22.82,22.87,674600.0,16.2145,16.2497,16.0667,16.1019,674600.0
2007-12-18 15:00:00,22.88,22.91,22.83,22.86,600200.0,16.1089,16.13,16.0737,16.0948,600200.0
2007-12-18 15:30:00,22.87,22.9,22.73,22.78,1697200.0,16.1019,16.123,16.0033,16.0385,1697200.0
2007-12-19 09:30:00,22.9,22.9,22.54,22.68,680600.0,16.123,16.123,15.8695,15.9681,680600.0
2007-12-19 10:00:00,22.68,22.96,22.63,22.8,547000.0,15.9681,16.1652,15.9329,16.0526,547000.0
2007-12-19 10:30:00,22.8,22.92,22.79,22.88,488600.0,16.0526,16.1371,16.0456,16.1089,488600.0
2007-12-19 11:00:00,22.86,22.91,22.77,22.84,714800.0,16.0948,16.13,16.0315,16.0808,714800.0
2007-12-19 11:30:00,22.84,22.85,22.72,22.73,579600.0,16.0808,16.0878,15.9963,16.0033,579600.0
2007-12-19 12:00:00,22.73,22.79,22.68,22.77,336000.0,16.0033,16.0456,15.9681,16.0315,336000.0
2007-12-19 12:30:00,22.77,22.77,22.67,22.74,273200.0,16.0315,16.0315,15.9611,16.0104,273200.0
2007-12-19 13:00:00,22.74,22.74,22.63,22.66,281200.0,16.0104,16.0104,15.9329,15.954,281200.0
2007-12-19 13:30:00,22.65,22.7,22.57,22.68,295600.0,15.947,15.9822,15.8907,15.9681,295600.0
2007-12-19 14:00:00,22.68,22.83,22.67,22.83,745400.0,15.9681,16.0737,15.9611,16.0737,745400.0
2007-12-19 14:30:00,22.83,22.95,22.8,22.91,586800.0,16.0737,16.1582,16.0526,16.13,586800.0
2007-12-19 15:00:00,22.91,23.0,22.87,22.89,671200.0,16.13,16.1934,16.1019,16.116,671200.0
2007-12-19 15:30:00,22.88,22.94,22.85,22.88,1297400.0,16.1089,16.1512,16.0878,16.1089,1297400.0
2007-12-20 09:30:00,23.35,23.35,22.91,22.92,1033200.0,16.4398,16.4398,16.13,16.1371,1033200.0
2007-12-20 10:00:00,22.91,22.95,22.75,22.75,827400.0,16.13,16.1582,16.0174,16.0174,827400.0
2007-12-20 10:30:00,22.74,22.88,22.66,22.71,802400.0,16.0104,16.1089,15.954,15.9892,802400.0
2007-12-20 11:00:00,22.71,22.85,22.63,22.84,635200.0,15.9892,16.0878,15.9329,16.0808,635200.0
2007-12-20 11:30:00,22.84,22.85,22.67,22.68,801200.0,16.0808,16.0878,15.9611,15.9681,801200.0
2007-12-20 12:00:00,22.67,22.83,22.59,22.81,758200.0,15.9611,16.0737,15.9047,16.0596,758200.0
2007-12-20 12:30:00,22.81,22.82,22.66,22.71,327800.0,16.0596,16.0667,15.954,15.9892,327800.0
2007-12-20 13:00:00,22.7,22.83,22.68,22.74,855400.0,15.9822,16.0737,15.9681,16.0104,855400.0
2007-12-20 13:30:00,22.74,22.79,22.71,22.79,516000.0,16.0104,16.0456,15.9892,16.0456,516000.0
2007-12-20 14:00:00,22.78,22.85,22.7,22.85,794200.0,16.0385,16.0878,15.9822,16.0878,794200.0
2007-12-20 14:30:00,22.85,23.01,22.84,22.87,819800.0,16.0878,16.2004,16.0808,16.1019,819800.0
2007-12-20 15:00:00,22.86,22.87,22.72,22.74,1848400.0,16.0948,16.1019,15.9963,16.0104,1848400.0
2007-12-20 15:30:00,22.74,22.98,22.73,22.98,2304200.0,16.0104,16.1793,16.0033,16.1793,2304200.0
2007-12-21 09:30:00,23.24,23.27,22.95,23.1,8525400.0,16.3624,16.3835,16.1582,16.2638,8525400.0
2007-12-21 10:00:00,23.1,23.14,23.07,23.09,1343800.0,16.2638,16.292,16.2427,16.2568,1343800.0
2007-12-21 10:30:00,23.09,23.13,23.08,23.11,669600.0,16.2568,16.2849,16.2497,16.2709,669600.0
2007-12-21 11:00:00,23.1,23.1,22.92,22.94,710200.0,16.2638,16.2638,16.1371,16.1512,710200.0
2007-12-21 11:30:00,22.94,23.13,22.91,23.13,1661600.0,16.1512,16.2849,16.13,16.2849,1661600.0
2007-12-21 12:00:00,23.13,23.13,23.08,23.1,833600.0,16.2849,16.2849,16.2497,16.2638,833600.0
2007-12-21 12:30:00,23.09,23.13,23.05,23.09,856000.0,16.2568,16.2849,16.2286,16.2568,856000.0
2007-12-21 13:00:00,23.1,23.11,23.06,23.07,395800.0,16.2638,16.2709,16.2356,16.2427,395800.0
2007-12-21 13:30:00,23.07,23.1,23.0,23.02,563400.0,16.2427,16.2638,16.1934,16.2075,563400.0
2007-12-21 14:00:00,23.02,23.04,23.0,23.02,888800.0,16.2075,16.2216,16.1934,16.2075,888800.0
2007-12-21 14:30:00,23.01,23.05,22.99,23.03,750800.0,16.2004,16.2286,16.1864,16.2145,750800.0
2007-12-21 15:00:00,23.02,23.06,23.0,23.04,1291800.0,16.2075,16.2356,16.1934,16.2216,1291800.0
2007-12-21 15:30:00,23.04,23.23,23.04,23.23,3246800.0,16.2216,16.3553,16.2216,16.3553,3246800.0
2007-12-24 09:30:00,23.0,23.32,22.78,23.16,818000.0,16.1934,16.4187,16.0385,16.3061,818000.0
2007-12-24 10:00:00,23.16,23.29,23.11,23.29,329200.0,16.3061,16.3976,16.2709,16.3976,329200.0
2007-12-24 10:30:00,23.3,23.42,23.25,23.41,312000.0,16.4046,16.4891,16.3694,16.4821,312000.0
2007-12-24 11:00:00,23.41,23.46,23.39,23.42,625000.0,16.4821,16.5173,16.468,16.4891,625000.0
2007-12-24 11:30:00,23.42,23.49,23.42,23.49,498200.0,16.4891,16.5384,16.4891,16.5384,498200.0
2007-12-24 12:00:00,23.49,23.52,23.46,23.46,490400.0,16.5384,16.5595,16.5173,16.5173,490400.0
2007-12-24 12:30:00,23.47,23.52,23.44,23.5,865600.0,16.5243,16.5595,16.5032,16.5454,865600.0
2007-12-24 13:00:00,23.46,23.46,23.36,23.46,214000.0,16.5173,16.5173,16.4469,16.5173,214000.0
2007-12-24 13:30:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:00:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:30:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:00:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:30:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-26 09:30:00,23.18,23.49,23.16,23.44,391200.0,16.3201,16.5384,16.3061,16.5032,391200.0
2007-12-26 10:00:00,23.43,23.58,23.43,23.58,447600.0,16.4962,16.6018,16.4962,16.6018,447600.0
2007-12-26 10:30:00,23.59,23.6,23.48,23.5,419600.0,16.6088,16.6158,16.5314,16.5454,419600.0
2007-12-26 11:00:00,23.5,23.53,23.49,23.5,354600.0,16.5454,16.5666,16.5384,16.5454,354600.0
2007-12-26 11:30:00,23.5,23.52,23.49,23.5,271000.0,16.5454,16.5595,16.5384,16.5454,271000.0
2007-12-26 12:00:00,23.5,23.59,23.5,23.58,348600.0,16.5454,16.6088,16.5454,16.6018,348600.0
2007-12-26 12:30:00,23.57,23.67,23.56,23.65,382600.0,16.5947,16.6651,16.5877,16.651,382600.0
2007-12-26 13:00:00,23.65,23.68,23.6,23.66,265000.0,16.651,16.6722,16.6158,16.6581,265000.0
2007-12-26 13:30:00,23.66,23.68,23.65,23.68,409400.0,16.6581,16.6722,16.651,16.6722,409400.0
2007-12-26 14:00:00,23.68,23.71,23.64,23.65,439000.0,16.6722,16.6933,16.644,16.651,439000.0
2007-12-26 14:30:00,23.65,23.7,23.57,23.57,466200.0,16.651,16.6862,16.5947,16.5947,466200.0
2007-12-26 15:00:00,23.57,23.58,23.5,23.52,554000.0,16.5947,16.6018,16.5454,16.5595,554000.0
2007-12-26 15:30:00,23.52,23.58,23.49,23.58,1338400.0,16.5595,16.6018,16.5384,16.6018,1338400.0
2007-12-27 09:30:00,23.57,23.57,23.43,23.47,394200.0,16.5947,16.5947,16.4962,16.5243,394200.0
2007-12-27 10:00:00,23.47,23.63,23.46,23.5,253600.0,16.5243,16.637,16.5173,16.5454,253600.0
2007-12-27 10:30:00,23.5,23.56,23.4,23.42,325400.0,16.5454,16.5877,16.475,16.4891,325400.0
2007-12-27 11:00:00,23.42,23.47,23.39,23.42,225200.0,16.4891,16.5243,16.468,16.4891,225200.0
2007-12-27 11:30:00,23.43,23.43,23.36,23.4,159600.0,16.4962,16.4962,16.4469,16.475,159600.0
2007-12-27 12:00:00,23.39,23.4,23.24,23.25,304200.0,16.468,16.475,16.3624,16.3694,304200.0
2007-12-27 12:30:00,23.25,23.33,23.21,23.25,220000.0,16.3694,16.4257,16.3413,16.3694,220000.0
2007-12-27 13:00:00,23.25,23.38,23.24,23.36,199800.0,16.3694,16.4609,16.3624,16.4469,199800.0
2007-12-27 13:30:00,23.36,23.38,23.25,23.25,257800.0,16.4469,16.4609,16.3694,16.3694,257800.0
2007-12-27 14:00:00,23.25,23.34,23.25,23.32,220400.0,16.3694,16.4328,16.3694,16.4187,220400.0
2007-12-27 14:30:00,23.32,23.32,23.24,23.29,309600.0,16.4187,16.4187,16.3624,16.3976,309600.0
2007-12-27 15:00:00,23.3,23.35,23.28,23.28,348800.0,16.4046,16.4398,16.3905,16.3905,348800.0
2007-12-27 15:30:00,23.28,23.28,23.14,23.15,1139400.0,16.3905,16.3905,16.292,16.299,1139400.0
2007-12-28 09:30:00,23.57,23.65,23.2,23.35,571000.0,16.5947,16.651,16.3342,16.4398,571000.0
2007-12-28 10:00:00,23.35,23.35,23.15,23.23,385000.0,16.4398,16.4398,16.299,16.3553,385000.0
2007-12-28 10:30:00,23.23,23.36,23.2,23.29,195400.0,16.3553,16.4469,16.3342,16.3976,195400.0
2007-12-28 11:00:00,23.29,23.3,23.2,23.26,218800.0,16.3976,16.4046,16.3342,16.3765,218800.0
2007-12-28 11:30:00,23.25,23.29,23.18,23.21,191600.0,16.3694,16.3976,16.3201,16.3413,191600.0
2007-12-28 12:00:00,23.21,23.23,23.11,23.13,263800.0,16.3413,16.3553,16.2709,16.2849,263800.0
2007-12-28 12:30:00,23.11,23.16,23.09,23.11,262800.0,16.2709,16.3061,16.2568,16.2709,262800.0
2007-12-28 13:00:00,23.11,23.2,23.09,23.18,296400.0,16.2709,16.3342,16.2568,16.3201,296400.0
2007-12-28 13:30:00,23.18,23.24,23.15,23.23,330000.0,16.3201,16.3624,16.299,16.3553,330000.0
2007-12-28 14:00:00,23.23,23.24,23.15,23.17,233000.0,16.3553,16.3624,16.299,16.3131,233000.0
2007-12-28 14:30:00,23.17,23.23,23.11,23.14,403800.0,16.3131,16.3553,16.2709,16.292,403800.0
2007-12-28 15:00:00,23.14,23.16,23.09,23.1,405200.0,16.292,16.3061,16.2568,16.2638,405200.0
2007-12-28 15:30:00,23.1,23.17,23.08,23.15,942000.0,16.2638,16.3131,16.2497,16.299,942000.0
2007-12-31 09:30:00,22.87,23.4,22.87,23.38,629200.0,16.1019,16.475,16.1019,16.4609,629200.0
2007-12-31 10:00:00,23.38,23.42,23.27,23.3,463400.0,16.4609,16.4891,16.3835,16.4046,463400.0
2007-12-31 10:30:00,23.31,23.31,23.16,23.18,285600.0,16.4117,16.4117,16.3061,16.3201,285600.0
2007-12-31 11:00:00,23.18,23.2,23.07,23.11,424200.0,16.3201,16.3342,16.2427,16.2709,424200.0
2007-12-31 11:30:00,23.12,23.21,23.07,23.11,277600.0,16.2779,16.3413,16.2427,16.2709,277600.0
2007-12-31 12:00:00,23.1,23.11,22.99,23.0,260400.0,16.2638,16.2709,16.1864,16.1934,260400.0
2007-12-31 12:30:00,23.0,23.13,23.0,23.1,303000.0,16.1934,16.2849,16.1934,16.2638,303000.0
2007-12-31 13:00:00,23.1,23.19,23.1,23.11,262200.0,16.2638,16.3272,16.2638,16.2709,262200.0
2007-12-31 13:30:00,23.1,23.15,23.07,23.09,246200.0,16.2638,16.299,16.2427,16.2568,246200.0
2007-12-31 14:00:00,23.09,23.18,23.08,23.09,261600.0,16.2568,16.3201,16.2497,16.2568,261600.0
2007-12-31 14:30:00,23.09,23.21,23.09,23.16,243000.0,16.2568,16.3413,16.2568,16.3061,243000.0
2007-12-31 15:00:00,23.16,23.17,23.09,23.14,329000.0,16.3061,16.3131,16.2568,16.292,329000.0
2007-12-31 15:30:00,23.14,23.16,23.0,23.0,1067600.0,16.292,16.3061,16.1934,16.1934,1067600.0
2008-01-02 09:30:00,22.98,23.33,22.98,23.11,931400.0,16.1793,16.4257,16.1793,16.2709,931400.0
2008-01-02 10:00:00,23.11,23.15,22.96,23.15,1043800.0,16.2709,16.299,16.1652,16.299,1043800.0
2008-01-02 10:30:00,23.15,23.15,22.94,23.0,673800.0,16.299,16.299,16.1512,16.1934,673800.0
2008-01-02 11:00:00,23.01,23.06,22.75,22.77,853400.0,16.2004,16.2356,16.0174,16.0315,853400.0
2008-01-02 11:30:00,22.75,22.79,22.61,22.68,936400.0,16.0174,16.0456,15.9188,15.9681,936400.0
2008-01-02 12:00:00,22.68,22.72,22.57,22.63,1002000.0,15.9681,15.9963,15.8907,15.9329,1002000.0
2008-01-02 12:30:00,22.63,22.75,22.61,22.68,615400.0,15.9329,16.0174,15.9188,15.9681,615400.0
2008-01-02 13:00:00,22.68,22.74,22.59,22.66,646800.0,15.9681,16.0104,15.9047,15.954,646800.0
2008-01-02 13:30:00,22.65,22.78,22.61,22.77,700400.0,15.947,16.0385,15.9188,16.0315,700400.0
2008-01-02 14:00:00,22.77,22.95,22.75,22.8,770600.0,16.0315,16.1582,16.0174,16.0526,770600.0
2008-01-02 14:30:00,22.8,22.82,22.59,22.6,782600.0,16.0526,16.0667,15.9047,15.9118,782600.0
2008-01-02 15:00:00,22.59,22.65,22.53,22.56,972600.0,15.9047,15.947,15.8625,15.8836,972600.0
2008-01-02 15:30:00,22.56,22.74,22.55,22.68,1757000.0,15.8836,16.0104,15.8766,15.9681,1757000.0
2008-01-03 09:30:00,22.75,23.0,22.67,23.0,733400.0,16.0174,16.1934,15.9611,16.1934,733400.0
2008-01-03 10:00:00,23.0,23.17,22.98,23.09,714800.0,16.1934,16.3131,16.1793,16.2568,714800.0
2008-01-03 10:30:00,23.09,23.13,23.0,23.09,915400.0,16.2568,16.2849,16.1934,16.2568,915400.0
2008-01-03 11:00:00,23.09,23.2,23.09,23.14,607200.0,16.2568,16.3342,16.2568,16.292,607200.0
2008-01-03 11:30:00,23.14,23.3,23.11,23.23,664000.0,16.292,16.4046,16.2709,16.3553,664000.0
2008-01-03 12:00:00,23.22,23.43,23.22,23.43,775000.0,16.3483,16.4962,16.3483,16.4962,775000.0
2008-01-03 12:30:00,23.43,23.45,23.38,23.43,675400.0,16.4962,16.5102,16.4609,16.4962,675400.0
2008-01-03 13:00:00,23.43,23.5,23.4,23.46,868400.0,16.4962,16.5454,16.475,16.5173,868400.0
2008-01-03 13:30:00,23.45,23.48,23.12,23.38,693800.0,16.5102,16.5314,16.2779,16.4609,693800.0
2008-01-03 14:00:00,23.38,23.5,23.12,23.49,576600.0,16.4609,16.5454,16.2779,16.5384,576600.0
2008-01-03 14:30:00,23.49,23.5,23.12,23.43,813200.0,16.5384,16.5454,16.2779,16.4962,813200.0
2008-01-03 15:00:00,23.43,23.45,23.3,23.3,889200.0,16.4962,16.5102,16.4046,16.4046,889200.0
2008-01-03 15:30:00,23.3,23.46,23.27,23.46,1546800.0,16.4046,16.5173,16.3835,16.5173,1546800.0
2008-01-04 09:30:00,23.73,23.8,23.31,23.47,1529000.0,16.7074,16.7567,16.4117,16.5243,1529000.0
2008-01-04 10:00:00,23.47,23.64,23.4,23.43,1023800.0,16.5243,16.644,16.475,16.4962,1023800.0
2008-01-04 10:30:00,23.43,23.49,23.22,23.34,972000.0,16.4962,16.5384,16.3483,16.4328,972000.0
2008-01-04 11:00:00,23.34,23.56,23.29,23.54,746400.0,16.4328,16.5877,16.3976,16.5736,746400.0
2008-01-04 11:30:00,23.54,23.61,23.52,23.6,503200.0,16.5736,16.6229,16.5595,16.6158,503200.0
2008-01-04 12:00:00,23.6,23.68,23.54,23.55,602400.0,16.6158,16.6722,16.5736,16.5806,602400.0
2008-01-04 12:30:00,23.55,23.58,23.46,23.52,577800.0,16.5806,16.6018,16.5173,16.5595,577800.0
2008-01-04 13:00:00,23.52,23.52,23.38,23.42,314800.0,16.5595,16.5595,16.4609,16.4891,314800.0
2008-01-04 13:30:00,23.42,23.5,23.3,23.46,665200.0,16.4891,16.5454,16.4046,16.5173,665200.0
2008-01-04 14:00:00,23.46,23.46,23.25,23.25,622000.0,16.5173,16.5173,16.3694,16.3694,622000.0
2008-01-04 14:30:00,23.25,23.27,23.11,23.24,998000.0,16.3694,16.3835,16.2709,16.3624,998000.0
2008-01-04 15:00:00,23.24,23.28,23.1,23.21,1094600.0,16.3624,16.3905,16.2638,16.3413,1094600.0
2008-01-04 15:30:00,23.21,23.27,22.93,22.93,3000000.0,16.3413,16.3835,16.1441,16.1441,3000000.0
2008-01-07 09:30:00,23.33,23.45,23.15,23.39,1714200.0,16.4257,16.5102,16.299,16.468,1714200.0
2008-01-07 10:00:00,23.38,23.5,23.32,23.42,1432600.0,16.4609,16.5454,16.4187,16.4891,1432600.0
2008-01-07 10:30:00,23.42,23.58,23.38,23.56,2091200.0,16.4891,16.6018,16.4609,16.5877,2091200.0
2008-01-07 11:00:00,23.56,23.74,23.55,23.66,1175000.0,16.5877,16.7144,16.5806,16.6581,1175000.0
2008-01-07 11:30:00,23.66,23.8,23.65,23.8,1034200.0,16.6581,16.7567,16.651,16.7567,1034200.0
2008-01-07 12:00:00,23.8,23.8,23.55,23.77,1051800.0,16.7567,16.7567,16.5806,16.7355,1051800.0
2008-01-07 12:30:00,23.78,23.86,23.77,23.82,945200.0,16.7426,16.7989,16.7355,16.7707,945200.0
2008-01-07 13:00:00,23.81,23.9,23.72,23.8,1199600.0,16.7637,16.8271,16.7003,16.7567,1199600.0
2008-01-07 13:30:00,23.79,23.85,23.72,23.77,737800.0,16.7496,16.7919,16.7003,16.7355,737800.0
2008-01-07 14:00:00,23.77,23.81,23.63,23.69,685600.0,16.7355,16.7637,16.637,16.6792,685600.0
2008-01-07 14:30:00,23.68,23.85,23.68,23.79,941800.0,16.6722,16.7919,16.6722,16.7496,941800.0
2008-01-07 15:00:00,23.79,23.83,23.68,23.75,1181000.0,16.7496,16.7778,16.6722,16.7215,1181000.0
2008-01-07 15:30:00,23.75,23.89,23.59,23.85,2567400.0,16.7215,16.82,16.6088,16.7919,2567400.0
2008-01-08 09:30:00,24.03,24.2,23.86,24.09,2111400.0,16.9186,17.0383,16.7989,16.9608,2111400.0
2008-01-08 10:00:00,24.09,24.23,24.04,24.09,1273200.0,16.9608,17.0594,16.9256,16.9608,1273200.0
2008-01-08 10:30:00,24.09,24.16,23.98,24.11,978400.0,16.9608,17.0101,16.8834,16.9749,978400.0
2008-01-08 11:00:00,24.09,24.13,24.0,24.02,771200.0,16.9608,16.989,16.8975,16.9115,771200.0
2008-01-08 11:30:00,24.02,24.09,23.93,23.98,1359600.0,16.9115,16.9608,16.8482,16.8834,1359600.0
2008-01-08 12:00:00,23.98,23.99,23.88,23.93,1275600.0,16.8834,16.8904,16.813,16.8482,1275600.0
2008-01-08 12:30:00,23.93,24.0,23.89,23.95,1040800.0,16.8482,16.8975,16.82,16.8623,1040800.0
2008-01-08 13:00:00,23.95,24.06,23.86,24.0,1188000.0,16.8623,16.9397,16.7989,16.8975,1188000.0
2008-01-08 13:30:00,24.0,24.03,23.9,24.03,517000.0,16.8975,16.9186,16.8271,16.9186,517000.0
2008-01-08 14:00:00,24.03,24.09,23.98,24.08,621200.0,16.9186,16.9608,16.8834,16.9538,621200.0
2008-01-08 14:30:00,24.09,24.1,23.84,23.86,1060200.0,16.9608,16.9679,16.7848,16.7989,1060200.0
2008-01-08 15:00:00,23.86,23.94,23.7,23.74,2235600.0,16.7989,16.8552,16.6862,16.7144,2235600.0
2008-01-08 15:30:00,23.74,23.93,23.42,23.45,2786600.0,16.7144,16.8482,16.4891,16.5102,2786600.0
2008-01-09 09:30:00,23.5,24.05,23.41,24.0,1724600.0,16.5454,16.9327,16.4821,16.8975,1724600.0
2008-01-09 10:00:00,23.99,24.25,23.99,24.22,1562800.0,16.8904,17.0735,16.8904,17.0524,1562800.0
2008-01-09 10:30:00,24.23,24.23,24.07,24.08,1026600.0,17.0594,17.0594,16.9468,16.9538,1026600.0
2008-01-09 11:00:00,24.08,24.14,23.93,23.93,656600.0,16.9538,16.996,16.8482,16.8482,656600.0
2008-01-09 11:30:00,23.94,24.13,23.92,24.13,820800.0,16.8552,16.989,16.8411,16.989,820800.0
2008-01-09 12:00:00,24.13,24.2,24.04,24.2,700200.0,16.989,17.0383,16.9256,17.0383,700200.0
2008-01-09 12:30:00,24.18,24.2,24.05,24.11,458600.0,17.0242,17.0383,16.9327,16.9749,458600.0
2008-01-09 13:00:00,24.11,24.14,23.93,23.98,837200.0,16.9749,16.996,16.8482,16.8834,837200.0
2008-01-09 13:30:00,23.98,24.13,23.95,24.1,608400.0,16.8834,16.989,16.8623,16.9679,608400.0
2008-01-09 14:00:00,24.11,24.18,24.0,24.15,966000.0,16.9749,17.0242,16.8975,17.0031,966000.0
2008-01-09 14:30:00,24.16,24.22,24.0,24.21,1652800.0,17.0101,17.0524,16.8975,17.0453,1652800.0
2008-01-09 15:00:00,24.21,24.27,24.13,24.23,1884600.0,17.0453,17.0876,16.989,17.0594,1884600.0
2008-01-09 15:30:00,24.23,24.28,24.1,24.25,2874600.0,17.0594,17.0946,16.9679,17.0735,2874600.0
2008-01-10 09:30:00,24.13,24.25,23.85,24.0,1711200.0,16.989,17.0735,16.7919,16.8975,1711200.0
2008-01-10 10:00:00,24.01,24.08,23.81,23.89,1180600.0,16.9045,16.9538,16.7637,16.82,1180600.0
2008-01-10 10:30:00,23.88,23.99,23.84,23.98,631600.0,16.813,16.8904,16.7848,16.8834,631600.0
2008-01-10 11:00:00,23.98,23.99,23.86,23.98,700800.0,16.8834,16.8904,16.7989,16.8834,700800.0
2008-01-10 11:30:00,23.98,23.99,23.79,23.82,710000.0,16.8834,16.8904,16.7496,16.7707,710000.0
2008-01-10 12:00:00,23.8,24.11,23.75,24.08,1364600.0,16.7567,16.9749,16.7215,16.9538,1364600.0
2008-01-10 12:30:00,24.08,24.17,23.99,24.11,1602600.0,16.9538,17.0172,16.8904,16.9749,1602600.0
2008-01-10 13:00:00,24.11,24.27,24.08,24.24,1464200.0,16.9749,17.0876,16.9538,17.0664,1464200.0
2008-01-10 13:30:00,24.24,24.27,24.04,24.17,1334600.0,17.0664,17.0876,16.9256,17.0172,1334600.0
2008-01-10 14:00:00,24.17,24.39,24.09,24.32,1487800.0,17.0172,17.1721,16.9608,17.1228,1487800.0
2008-01-10 14:30:00,24.33,24.46,24.25,24.28,1163400.0,17.1298,17.2213,17.0735,17.0946,1163400.0
2008-01-10 15:00:00,24.27,24.45,24.23,24.29,1567800.0,17.0876,17.2143,17.0594,17.1016,1567800.0
2008-01-10 15:30:00,24.29,24.39,24.1,24.11,2520000.0,17.1016,17.1721,16.9679,16.9749,2520000.0
2008-01-11 09:30:00,24.19,24.4,24.07,24.33,1491400.0,17.0312,17.1791,16.9468,17.1298,1491400.0
2008-01-11 10:00:00,24.33,24.5,24.3,24.41,871000.0,17.1298,17.2495,17.1087,17.1861,871000.0
2008-01-11 10:30:00,24.42,24.47,24.25,24.38,1227600.0,17.1932,17.2284,17.0735,17.165,1227600.0
2008-01-11 11:00:00,24.38,24.47,24.29,24.31,606000.0,17.165,17.2284,17.1016,17.1157,606000.0
2008-01-11 11:30:00,24.32,24.33,24.22,24.29,1241800.0,17.1228,17.1298,17.0524,17.1016,1241800.0
2008-01-11 12:00:00,24.29,24.4,24.23,24.29,639800.0,17.1016,17.1791,17.0594,17.1016,639800.0
2008-01-11 12:30:00,24.29,24.49,24.21,24.48,921400.0,17.1016,17.2425,17.0453,17.2354,921400.0
2008-01-11 13:00:00,24.48,24.5,24.29,24.35,946600.0,17.2354,17.2495,17.1016,17.1439,946600.0
2008-01-11 13:30:00,24.34,24.37,24.21,24.22,1024800.0,17.1368,17.158,17.0453,17.0524,1024800.0
2008-01-11 14:00:00,24.23,24.47,24.21,24.39,799400.0,17.0594,17.2284,17.0453,17.1721,799400.0
2008-01-11 14:30:00,24.4,24.43,24.31,24.41,965800.0,17.1791,17.2002,17.1157,17.1861,965800.0
2008-01-11 15:00:00,24.41,24.46,24.29,24.34,1590800.0,17.1861,17.2213,17.1016,17.1368,1590800.0
2008-01-11 15:30:00,24.34,24.5,24.32,24.36,2736600.0,17.1368,17.2495,17.1228,17.1509,2736600.0
2008-01-14 09:30:00,24.2,24.53,23.9,23.95,1742000.0,17.0383,17.2706,16.8271,16.8623,1742000.0
2008-01-14 10:00:00,23.95,24.02,23.84,23.98,2158600.0,16.8623,16.9115,16.7848,16.8834,2158600.0
2008-01-14 10:30:00,23.98,24.1,23.9,23.94,969800.0,16.8834,16.9679,16.8271,16.8552,969800.0
2008-01-14 11:00:00,23.94,24.04,23.79,23.79,918000.0,16.8552,16.9256,16.7496,16.7496,918000.0
2008-01-14 11:30:00,23.79,23.8,23.68,23.73,694800.0,16.7496,16.7567,16.6722,16.7074,694800.0
2008-01-14 12:00:00,23.74,23.83,23.7,23.78,929600.0,16.7144,16.7778,16.6862,16.7426,929600.0
2008-01-14 12:30:00,23.78,23.93,23.78,23.89,708000.0,16.7426,16.8482,16.7426,16.82,708000.0
2008-01-14 13:00:00,23.89,23.97,23.83,23.88,618800.0,16.82,16.8763,16.7778,16.813,618800.0
2008-01-14 13:30:00,23.88,24.03,23.88,23.96,698000.0,16.813,16.9186,16.813,16.8693,698000.0
2008-01-14 14:00:00,23.95,23.98,23.85,23.96,627800.0,16.8623,16.8834,16.7919,16.8693,627800.0
2008-01-14 14:30:00,23.96,24.0,23.86,23.97,802600.0,16.8693,16.8975,16.7989,16.8763,802600.0
2008-01-14 15:00:00,23.97,24.0,23.77,23.8,1270400.0,16.8763,16.8975,16.7355,16.7567,1270400.0
2008-01-14 15:30:00,23.8,24.09,23.79,24.08,2712400.0,16.7567,16.9608,16.7496,16.9538,2712400.0
2008-01-15 09:30:00,23.56,23.93,23.46,23.53,2138600.0,16.5877,16.8482,16.5173,16.5666,2138600.0
2008-01-15 10:00:00,23.52,23.79,23.48,23.72,1299400.0,16.5595,16.7496,16.5314,16.7003,1299400.0
2008-01-15 10:30:00,23.71,23.78,23.53,23.61,1001400.0,16.6933,16.7426,16.5666,16.6229,1001400.0
2008-01-15 11:00:00,23.61,23.73,23.57,23.59,697400.0,16.6229,16.7074,16.5947,16.6088,697400.0
2008-01-15 11:30:00,23.58,23.63,23.5,23.58,1170000.0,16.6018,16.637,16.5454,16.6018,1170000.0
2008-01-15 12:00:00,23.58,23.59,23.51,23.55,881000.0,16.6018,16.6088,16.5525,16.5806,881000.0
2008-01-15 12:30:00,23.55,23.66,23.52,23.65,797400.0,16.5806,16.6581,16.5595,16.651,797400.0
2008-01-15 13:00:00,23.65,23.75,23.62,23.68,463800.0,16.651,16.7215,16.6299,16.6722,463800.0
2008-01-15 13:30:00,23.68,23.75,23.57,23.6,914400.0,16.6722,16.7215,16.5947,16.6158,914400.0
2008-01-15 14:00:00,23.6,23.7,23.58,23.62,516000.0,16.6158,16.6862,16.6018,16.6299,516000.0
2008-01-15 14:30:00,23.62,23.68,23.58,23.63,736200.0,16.6299,16.6722,16.6018,16.637,736200.0
2008-01-15 15:00:00,23.63,23.75,23.5,23.73,1230400.0,16.637,16.7215,16.5454,16.7074,1230400.0
2008-01-15 15:30:00,23.73,23.92,23.61,23.63,2867200.0,16.7074,16.8411,16.6229,16.637,2867200.0
2008-01-16 09:30:00,23.69,24.13,23.66,24.02,2416200.0,16.6792,16.989,16.6581,16.9115,2416200.0
2008-01-16 10:00:00,24.02,24.25,23.97,24.21,1761200.0,16.9115,17.0735,16.8763,17.0453,1761200.0
2008-01-16 10:30:00,24.21,24.36,24.21,24.25,1980800.0,17.0453,17.1509,17.0453,17.0735,1980800.0
2008-01-16 11:00:00,24.25,24.36,24.23,24.36,1161400.0,17.0735,17.1509,17.0594,17.1509,1161400.0
2008-01-16 11:30:00,24.36,24.36,24.14,24.16,1463000.0,17.1509,17.1509,16.996,17.0101,1463000.0
2008-01-16 12:00:00,24.16,24.18,24.02,24.05,1162800.0,17.0101,17.0242,16.9115,16.9327,1162800.0
2008-01-16 12:30:00,24.05,24.1,23.93,24.02,812000.0,16.9327,16.9679,16.8482,16.9115,812000.0
2008-01-16 13:00:00,24.02,24.06,23.95,23.97,601600.0,16.9115,16.9397,16.8623,16.8763,601600.0
2008-01-16 13:30:00,23.97,24.18,23.95,24.06,1365800.0,16.8763,17.0242,16.8623,16.9397,1365800.0
2008-01-16 14:00:00,24.06,24.11,24.0,24.09,1141800.0,16.9397,16.9749,16.8975,16.9608,1141800.0
2008-01-16 14:30:00,24.08,24.33,24.06,24.11,1737800.0,16.9538,17.1298,16.9397,16.9749,1737800.0
2008-01-16 15:00:00,24.11,24.25,24.02,24.07,1736600.0,16.9749,17.0735,16.9115,16.9468,1736600.0
2008-01-16 15:30:00,24.07,24.09,23.79,23.79,3307800.0,16.9468,16.9608,16.7496,16.7496,3307800.0
2008-01-17 09:30:00,23.96,24.24,23.75,23.87,1726600.0,16.8693,17.0664,16.7215,16.8059,1726600.0
2008-01-17 10:00:00,23.86,23.86,23.54,23.73,1844800.0,16.7989,16.7989,16.5736,16.7074,1844800.0
2008-01-17 10:30:00,23.73,23.74,23.57,23.6,1398800.0,16.7074,16.7144,16.5947,16.6158,1398800.0
2008-01-17 11:00:00,23.61,23.67,23.52,23.54,883400.0,16.6229,16.6651,16.5595,16.5736,883400.0
2008-01-17 11:30:00,23.55,23.58,23.42,23.49,1018000.0,16.5806,16.6018,16.4891,16.5384,1018000.0
2008-01-17 12:00:00,23.49,23.49,23.27,23.45,1123000.0,16.5384,16.5384,16.3835,16.5102,1123000.0
2008-01-17 12:30:00,23.45,23.67,23.41,23.55,929400.0,16.5102,16.6651,16.4821,16.5806,929400.0
2008-01-17 13:00:00,23.55,23.74,23.47,23.73,1173000.0,16.5806,16.7144,16.5243,16.7074,1173000.0
2008-01-17 13:30:00,23.73,23.81,23.68,23.72,966800.0,16.7074,16.7637,16.6722,16.7003,966800.0
2008-01-17 14:00:00,23.72,23.75,23.64,23.66,1020000.0,16.7003,16.7215,16.644,16.6581,1020000.0
2008-01-17 14:30:00,23.66,23.91,23.59,23.9,1375200.0,16.6581,16.8341,16.6088,16.8271,1375200.0
2008-01-17 15:00:00,23.9,24.0,23.81,23.81,2333600.0,16.8271,16.8975,16.7637,16.7637,2333600.0
2008-01-17 15:30:00,23.81,23.82,23.57,23.63,3268200.0,16.7637,16.7707,16.5947,16.637,3268200.0
2008-01-18 09:30:00,23.29,24.07,23.03,23.17,5847600.0,16.3976,16.9468,16.2145,16.3131,5847600.0
2008-01-18 10:00:00,23.17,23.41,22.95,23.25,2390200.0,16.3131,16.4821,16.1582,16.3694,2390200.0
2008-01-18 10:30:00,23.25,23.25,22.93,22.93,1430200.0,16.3694,16.3694,16.1441,16.1441,1430200.0
2008-01-18 11:00:00,22.94,22.96,22.73,22.81,1622800.0,16.1512,16.1652,16.0033,16.0596,1622800.0
2008-01-18 11:30:00,22.81,23.0,22.59,22.66,1655800.0,16.0596,16.1934,15.9047,15.954,1655800.0
2008-01-18 12:00:00,22.67,23.21,22.57,23.14,1625600.0,15.9611,16.3413,15.8907,16.292,1625600.0
2008-01-18 12:30:00,23.14,23.15,23.0,23.07,669800.0,16.292,16.299,16.1934,16.2427,669800.0
2008-01-18 13:00:00,23.07,23.21,23.05,23.13,675600.0,16.2427,16.3413,16.2286,16.2849,675600.0
2008-01-18 13:30:00,23.13,23.17,22.97,23.15,835000.0,16.2849,16.3131,16.1723,16.299,835000.0
2008-01-18 14:00:00,23.15,23.17,22.95,22.99,699600.0,16.299,16.3131,16.1582,16.1864,699600.0
2008-01-18 14:30:00,22.99,23.0,22.86,23.0,1280400.0,16.1864,16.1934,16.0948,16.1934,1280400.0
2008-01-18 15:00:00,23.0,23.1,22.95,23.0,1464400.0,16.1934,16.2638,16.1582,16.1934,1464400.0
2008-01-18 15:30:00,22.99,23.25,22.97,23.08,3593400.0,16.1864,16.3694,16.1723,16.2497,3593400.0
2008-01-22 09:30:00,21.3,22.5,21.22,22.31,4730200.0,14.9965,15.8414,14.9402,15.7076,4730200.0
2008-01-22 10:00:00,22.33,22.41,22.0,22.29,2490600.0,15.7217,15.778,15.4893,15.6935,2490600.0
2008-01-22 10:30:00,22.3,22.33,22.05,22.09,1951400.0,15.7006,15.7217,15.5245,15.5527,1951400.0
2008-01-22 11:00:00,22.09,22.31,21.91,21.98,1839800.0,15.5527,15.7076,15.426,15.4753,1839800.0
2008-01-22 11:30:00,21.97,22.0,21.86,21.96,1348000.0,15.4682,15.4893,15.3908,15.4612,1348000.0
2008-01-22 12:00:00,21.97,22.19,21.93,22.18,1469200.0,15.4682,15.6231,15.4401,15.6161,1469200.0
2008-01-22 12:30:00,22.17,22.18,22.0,22.16,1169800.0,15.609,15.6161,15.4893,15.602,1169800.0
2008-01-22 13:00:00,22.16,22.22,22.03,22.1,1284400.0,15.602,15.6442,15.5105,15.5598,1284400.0
2008-01-22 13:30:00,22.1,22.17,22.04,22.11,1271400.0,15.5598,15.609,15.5175,15.5668,1271400.0
2008-01-22 14:00:00,22.1,22.22,21.96,22.2,1214600.0,15.5598,15.6442,15.4612,15.6302,1214600.0
2008-01-22 14:30:00,22.2,22.25,22.04,22.14,1151000.0,15.6302,15.6654,15.5175,15.5879,1151000.0
2008-01-22 15:00:00,22.16,22.28,22.09,22.25,2133000.0,15.602,15.6865,15.5527,15.6654,2133000.0
2008-01-22 15:30:00,22.25,22.47,21.98,22.23,3964400.0,15.6654,15.8203,15.4753,15.6513,3964400.0
2008-01-23 09:30:00,21.72,22.5,21.59,22.21,4056000.0,15.2922,15.8414,15.2007,15.6372,4056000.0
2008-01-23 10:00:00,22.21,22.43,21.95,22.0,2519000.0,15.6372,15.7921,15.4541,15.4893,2519000.0
2008-01-23 10:30:00,21.99,22.14,21.83,22.06,1758600.0,15.4823,15.5879,15.3697,15.5316,1758600.0
2008-01-23 11:00:00,22.06,22.09,21.59,21.61,1821200.0,15.5316,15.5527,15.2007,15.2148,1821200.0
2008-01-23 11:30:00,21.61,21.61,21.41,21.5,2246400.0,15.2148,15.2148,15.0739,15.1373,2246400.0
2008-01-23 12:00:00,21.5,21.53,21.39,21.43,1668600.0,15.1373,15.1584,15.0599,15.088,1668600.0
2008-01-23 12:30:00,21.43,21.5,21.14,21.38,1613000.0,15.088,15.1373,14.8839,15.0528,1613000.0
2008-01-23 13:00:00,21.39,21.76,21.28,21.65,2368200.0,15.0599,15.3204,14.9824,15.2429,2368200.0
2008-01-23 13:30:00,21.65,21.75,21.53,21.6,1460200.0,15.2429,15.3133,15.1584,15.2077,1460200.0
2008-01-23 14:00:00,21.6,21.8,21.4,21.77,1888800.0,15.2077,15.3485,15.0669,15.3274,1888800.0
2008-01-23 14:30:00,21.77,21.77,21.08,21.41,4880200.0,15.3274,15.3274,14.8416,15.0739,4880200.0
2008-01-23 15:00:00,21.41,22.2,21.36,22.14,2978000.0,15.0739,15.6302,15.0387,15.5879,2978000.0
2008-01-23 15:30:00,22.14,22.47,21.96,22.36,3603800.0,15.5879,15.8203,15.4612,15.7428,3603800.0
2008-01-24 09:30:00,22.99,23.4,22.84,23.06,5832000.0,16.1864,16.475,16.0808,16.2356,5832000.0
2008-01-24 10:00:00,23.06,23.4,22.81,23.21,2522600.0,16.2356,16.475,16.0596,16.3413,2522600.0
2008-01-24 10:30:00,23.22,23.52,23.13,23.34,1883200.0,16.3483,16.5595,16.2849,16.4328,1883200.0
2008-01-24 11:00:00,23.34,23.6,23.2,23.55,1701400.0,16.4328,16.6158,16.3342,16.5806,1701400.0
2008-01-24 11:30:00,23.55,23.55,23.24,23.25,1790200.0,16.5806,16.5806,16.3624,16.3694,1790200.0
2008-01-24 12:00:00,23.24,23.28,23.0,23.11,1666200.0,16.3624,16.3905,16.1934,16.2709,1666200.0
2008-01-24 12:30:00,23.11,23.13,23.0,23.05,919600.0,16.2709,16.2849,16.1934,16.2286,919600.0
2008-01-24 13:00:00,23.05,23.05,22.85,22.86,991800.0,16.2286,16.2286,16.0878,16.0948,991800.0
2008-01-24 13:30:00,22.86,22.87,22.69,22.73,1200200.0,16.0948,16.1019,15.9751,16.0033,1200200.0
2008-01-24 14:00:00,22.74,22.99,22.68,22.94,1012600.0,16.0104,16.1864,15.9681,16.1512,1012600.0
2008-01-24 14:30:00,22.94,22.97,22.72,22.8,1240200.0,16.1512,16.1723,15.9963,16.0526,1240200.0
2008-01-24 15:00:00,22.79,22.9,22.7,22.77,1617800.0,16.0456,16.123,15.9822,16.0315,1617800.0
2008-01-24 15:30:00,22.77,22.86,22.68,22.8,3233200.0,16.0315,16.0948,15.9681,16.0526,3233200.0
2008-01-25 09:30:00,23.18,23.22,22.33,22.38,3561000.0,16.3201,16.3483,15.7217,15.7569,3561000.0
2008-01-25 10:00:00,22.38,22.41,22.22,22.22,2215600.0,15.7569,15.778,15.6442,15.6442,2215600.0
2008-01-25 10:30:00,22.22,22.25,22.03,22.09,2089600.0,15.6442,15.6654,15.5105,15.5527,2089600.0
2008-01-25 11:00:00,22.09,22.13,22.0,22.02,2018400.0,15.5527,15.5809,15.4893,15.5034,2018400.0
2008-01-25 11:30:00,22.02,22.15,22.02,22.1,1426800.0,15.5034,15.595,15.5034,15.5598,1426800.0
2008-01-25 12:00:00,22.1,22.15,22.0,22.04,1229600.0,15.5598,15.595,15.4893,15.5175,1229600.0
2008-01-25 12:30:00,22.04,22.07,21.96,22.0,1574000.0,15.5175,15.5386,15.4612,15.4893,1574000.0
2008-01-25 13:00:00,22.0,22.08,21.88,21.91,1774600.0,15.4893,15.5457,15.4049,15.426,1774600.0
2008-01-25 13:30:00,21.91,21.93,21.65,21.69,2263400.0,15.426,15.4401,15.2429,15.2711,2263400.0
2008-01-25 14:00:00,21.69,21.73,21.41,21.45,2984000.0,15.2711,15.2992,15.0739,15.1021,2984000.0
2008-01-25 14:30:00,21.45,21.63,21.43,21.5,1905800.0,15.1021,15.2288,15.088,15.1373,1905800.0
2008-01-25 15:00:00,21.5,21.78,21.47,21.6,3934000.0,15.1373,15.3345,15.1162,15.2077,3934000.0
2008-01-25 15:30:00,21.6,21.63,21.49,21.6,5803000.0,15.2077,15.2288,15.1303,15.2077,5803000.0
2008-01-28 09:30:00,21.35,21.79,21.35,21.46,1969400.0,15.0317,15.3415,15.0317,15.1092,1969400.0
2008-01-28 10:00:00,21.45,21.52,21.36,21.49,1579400.0,15.1021,15.1514,15.0387,15.1303,1579400.0
2008-01-28 10:30:00,21.49,21.52,21.38,21.43,1579800.0,15.1303,15.1514,15.0528,15.088,1579800.0
2008-01-28 11:00:00,21.43,21.54,21.41,21.5,1188400.0,15.088,15.1655,15.0739,15.1373,1188400.0
2008-01-28 11:30:00,21.5,21.54,21.43,21.45,1206200.0,15.1373,15.1655,15.088,15.1021,1206200.0
2008-01-28 12:00:00,21.45,21.55,21.43,21.5,569800.0,15.1021,15.1725,15.088,15.1373,569800.0
2008-01-28 12:30:00,21.5,21.6,21.49,21.56,535800.0,15.1373,15.2077,15.1303,15.1796,535800.0
2008-01-28 13:00:00,21.57,21.61,21.52,21.53,1470200.0,15.1866,15.2148,15.1514,15.1584,1470200.0
2008-01-28 13:30:00,21.53,21.55,21.38,21.39,1273600.0,15.1584,15.1725,15.0528,15.0599,1273600.0
2008-01-28 14:00:00,21.39,21.48,21.38,21.47,1628400.0,15.0599,15.1232,15.0528,15.1162,1628400.0
2008-01-28 14:30:00,21.47,21.54,21.44,21.46,999000.0,15.1162,15.1655,15.0951,15.1092,999000.0
2008-01-28 15:00:00,21.46,21.48,21.28,21.3,1547400.0,15.1092,15.1232,14.9824,14.9965,1547400.0
2008-01-28 15:30:00,21.3,21.5,21.24,21.5,3386200.0,14.9965,15.1373,14.9543,15.1373,3386200.0
2008-01-29 09:30:00,21.65,21.76,21.46,21.49,2195800.0,15.2429,15.3204,15.1092,15.1303,2195800.0
2008-01-29 10:00:00,21.5,21.5,21.33,21.36,2451000.0,15.1373,15.1373,15.0176,15.0387,2451000.0
2008-01-29 10:30:00,21.36,21.43,21.35,21.39,1406000.0,15.0387,15.088,15.0317,15.0599,1406000.0
2008-01-29 11:00:00,21.39,21.55,21.36,21.52,1713000.0,15.0599,15.1725,15.0387,15.1514,1713000.0
2008-01-29 11:30:00,21.52,21.55,21.49,21.55,1304400.0,15.1514,15.1725,15.1303,15.1725,1304400.0
2008-01-29 12:00:00,21.55,21.55,21.47,21.51,921400.0,15.1725,15.1725,15.1162,15.1444,921400.0
2008-01-29 12:30:00,21.51,21.55,21.5,21.5,815800.0,15.1444,15.1725,15.1373,15.1373,815800.0
2008-01-29 13:00:00,21.5,21.52,21.43,21.5,770000.0,15.1373,15.1514,15.088,15.1373,770000.0
2008-01-29 13:30:00,21.5,21.54,21.49,21.51,560600.0,15.1373,15.1655,15.1303,15.1444,560600.0
2008-01-29 14:00:00,21.52,21.56,21.5,21.55,1021000.0,15.1514,15.1796,15.1373,15.1725,1021000.0
2008-01-29 14:30:00,21.55,21.57,21.5,21.54,2892800.0,15.1725,15.1866,15.1373,15.1655,2892800.0
2008-01-29 15:00:00,21.54,21.6,21.5,21.5,2121200.0,15.1655,15.2077,15.1373,15.1373,2121200.0
2008-01-29 15:30:00,21.51,21.64,21.5,21.56,6637200.0,15.1444,15.2359,15.1373,15.1796,6637200.0
2008-01-30 09:30:00,21.52,21.95,21.43,21.91,3409000.0,15.1514,15.4541,15.088,15.426,3409000.0
2008-01-30 10:00:00,21.92,22.34,21.9,22.22,4351600.0,15.433,15.7287,15.4189,15.6442,4351600.0
2008-01-30 10:30:00,22.22,22.33,22.17,22.3,3534800.0,15.6442,15.7217,15.609,15.7006,3534800.0
2008-01-30 11:00:00,22.3,22.33,22.02,22.04,2367800.0,15.7006,15.7217,15.5034,15.5175,2367800.0
2008-01-30 11:30:00,22.04,22.04,21.95,21.99,1188800.0,15.5175,15.5175,15.4541,15.4823,1188800.0
2008-01-30 12:00:00,21.98,22.0,21.86,21.95,1054600.0,15.4753,15.4893,15.3908,15.4541,1054600.0
2008-01-30 12:30:00,21.95,22.0,21.92,21.99,841800.0,15.4541,15.4893,15.433,15.4823,841800.0
2008-01-30 13:00:00,21.99,22.04,21.93,21.99,622800.0,15.4823,15.5175,15.4401,15.4823,622800.0
2008-01-30 13:30:00,21.99,22.0,21.91,21.99,924800.0,15.4823,15.4893,15.426,15.4823,924800.0
2008-01-30 14:00:00,21.98,22.6,21.96,22.52,2978800.0,15.4753,15.9118,15.4612,15.8555,2978800.0
2008-01-30 14:30:00,22.52,22.55,22.38,22.47,2387400.0,15.8555,15.8766,15.7569,15.8203,2387400.0
2008-01-30 15:00:00,22.46,22.53,22.11,22.14,1764800.0,15.8132,15.8625,15.5668,15.5879,1764800.0
2008-01-30 15:30:00,22.14,22.17,21.94,21.95,3305800.0,15.5879,15.609,15.4471,15.4541,3305800.0
2008-01-31 09:30:00,22.45,22.5,22.23,22.35,2713000.0,15.8062,15.8414,15.6513,15.7358,2713000.0
2008-01-31 10:00:00,22.35,22.61,22.33,22.61,2285800.0,15.7358,15.9188,15.7217,15.9188,2285800.0
2008-01-31 10:30:00,22.61,22.64,22.46,22.53,1743200.0,15.9188,15.9399,15.8132,15.8625,1743200.0
2008-01-31 11:00:00,22.53,22.62,22.43,22.6,1731800.0,15.8625,15.9259,15.7921,15.9118,1731800.0
2008-01-31 11:30:00,22.6,22.71,22.52,22.69,2033000.0,15.9118,15.9892,15.8555,15.9751,2033000.0
2008-01-31 12:00:00,22.7,22.71,22.5,22.55,933000.0,15.9822,15.9892,15.8414,15.8766,933000.0
2008-01-31 12:30:00,22.55,22.59,22.38,22.42,1074800.0,15.8766,15.9047,15.7569,15.7851,1074800.0
2008-01-31 13:00:00,22.42,22.47,22.35,22.36,1002800.0,15.7851,15.8203,15.7358,15.7428,1002800.0
2008-01-31 13:30:00,22.36,22.54,22.36,22.47,1042200.0,15.7428,15.8695,15.7428,15.8203,1042200.0
2008-01-31 14:00:00,22.47,22.59,22.47,22.54,1127600.0,15.8203,15.9047,15.8203,15.8695,1127600.0
2008-01-31 14:30:00,22.54,22.6,22.46,22.6,1209800.0,15.8695,15.9118,15.8132,15.9118,1209800.0
2008-01-31 15:00:00,22.6,22.75,22.52,22.75,2066200.0,15.9118,16.0174,15.8555,16.0174,2066200.0
2008-01-31 15:30:00,22.75,22.95,22.7,22.8,5183800.0,16.0174,16.1582,15.9822,16.0526,5183800.0
2008-02-01 09:30:00,22.98,23.37,22.5,23.18,2187400.0,16.1793,16.4539,15.8414,16.3201,2187400.0
2008-02-01 10:00:00,23.18,23.34,22.98,23.08,1600400.0,16.3201,16.4328,16.1793,16.2497,1600400.0
2008-02-01 10:30:00,23.08,23.08,22.66,22.77,1278600.0,16.2497,16.2497,15.954,16.0315,1278600.0
2008-02-01 11:00:00,22.77,22.99,22.73,22.9,1165000.0,16.0315,16.1864,16.0033,16.123,1165000.0
2008-02-01 11:30:00,22.9,23.04,22.88,22.96,1476000.0,16.123,16.2216,16.1089,16.1652,1476000.0
2008-02-01 12:00:00,22.96,22.98,22.8,22.86,1316400.0,16.1652,16.1793,16.0526,16.0948,1316400.0
2008-02-01 12:30:00,22.86,22.88,22.75,22.76,542200.0,16.0948,16.1089,16.0174,16.0244,542200.0
2008-02-01 13:00:00,22.75,23.07,22.75,23.0,1568000.0,16.0174,16.2427,16.0174,16.1934,1568000.0
2008-02-01 13:30:00,23.0,23.03,22.9,22.93,963800.0,16.1934,16.2145,16.123,16.1441,963800.0
2008-02-01 14:00:00,22.93,22.99,22.86,22.96,696000.0,16.1441,16.1864,16.0948,16.1652,696000.0
2008-02-01 14:30:00,22.96,23.1,22.96,23.05,594400.0,16.1652,16.2638,16.1652,16.2286,594400.0
2008-02-01 15:00:00,23.05,23.08,22.92,22.98,1021200.0,16.2286,16.2497,16.1371,16.1793,1021200.0
2008-02-01 15:30:00,22.98,23.01,22.88,22.96,1606200.0,16.1793,16.2004,16.1089,16.1652,1606200.0
2008-02-04 09:30:00,22.96,23.13,22.88,23.04,1175400.0,16.1652,16.2849,16.1089,16.2216,1175400.0
2008-02-04 10:00:00,23.04,23.1,22.95,23.04,668200.0,16.2216,16.2638,16.1582,16.2216,668200.0
2008-02-04 10:30:00,23.04,23.04,22.93,22.94,614800.0,16.2216,16.2216,16.1441,16.1512,614800.0
2008-02-04 11:00:00,22.94,23.01,22.9,23.0,598400.0,16.1512,16.2004,16.123,16.1934,598400.0
2008-02-04 11:30:00,23.0,23.1,22.99,23.07,515000.0,16.1934,16.2638,16.1864,16.2427,515000.0
2008-02-04 12:00:00,23.07,23.11,23.02,23.05,501200.0,16.2427,16.2709,16.2075,16.2286,501200.0
2008-02-04 12:30:00,23.06,23.11,23.04,23.09,489800.0,16.2356,16.2709,16.2216,16.2568,489800.0
2008-02-04 13:00:00,23.09,23.11,22.96,22.96,662000.0,16.2568,16.2709,16.1652,16.1652,662000.0
2008-02-04 13:30:00,22.96,23.1,22.96,23.03,597800.0,16.1652,16.2638,16.1652,16.2145,597800.0
2008-02-04 14:00:00,23.03,23.1,22.99,23.07,426600.0,16.2145,16.2638,16.1864,16.2427,426600.0
2008-02-04 14:30:00,23.07,23.09,22.99,23.07,843000.0,16.2427,16.2568,16.1864,16.2427,843000.0
2008-02-04 15:00:00,23.07,23.18,23.05,23.17,868200.0,16.2427,16.3201,16.2286,16.3131,868200.0
2008-02-04 15:30:00,23.18,23.25,23.14,23.15,2463200.0,16.3201,16.3694,16.292,16.299,2463200.0
2008-02-05 09:30:00,22.7,22.91,22.63,22.74,1922000.0,15.9822,16.13,15.9329,16.0104,1922000.0
2008-02-05 10:00:00,22.74,22.76,22.61,22.66,1055000.0,16.0104,16.0244,15.9188,15.954,1055000.0
2008-02-05 10:30:00,22.67,22.73,22.55,22.71,1001200.0,15.9611,16.0033,15.8766,15.9892,1001200.0
2008-02-05 11:00:00,22.71,22.93,22.64,22.91,1037000.0,15.9892,16.1441,15.9399,16.13,1037000.0
2008-02-05 11:30:00,22.9,23.04,22.84,22.96,1597400.0,16.123,16.2216,16.0808,16.1652,1597400.0
2008-02-05 12:00:00,22.94,22.99,22.79,22.82,1486400.0,16.1512,16.1864,16.0456,16.0667,1486400.0
2008-02-05 12:30:00,22.83,22.83,22.71,22.72,591800.0,16.0737,16.0737,15.9892,15.9963,591800.0
2008-02-05 13:00:00,22.72,22.74,22.59,22.63,956200.0,15.9963,16.0104,15.9047,15.9329,956200.0
2008-02-05 13:30:00,22.63,22.71,22.61,22.65,1021200.0,15.9329,15.9892,15.9188,15.947,1021200.0
2008-02-05 14:00:00,22.65,22.66,22.55,22.6,952200.0,15.947,15.954,15.8766,15.9118,952200.0
2008-02-05 14:30:00,22.6,22.61,22.53,22.55,964000.0,15.9118,15.9188,15.8625,15.8766,964000.0
2008-02-05 15:00:00,22.56,22.56,22.43,22.49,1295200.0,15.8836,15.8836,15.7921,15.8343,1295200.0
2008-02-05 15:30:00,22.49,22.5,22.24,22.29,4610800.0,15.8343,15.8414,15.6583,15.6935,4610800.0
2008-02-06 09:30:00,22.6,22.65,22.31,22.58,1831200.0,15.9118,15.947,15.7076,15.8977,1831200.0
2008-02-06 10:00:00,22.58,22.86,22.58,22.85,1927800.0,15.8977,16.0948,15.8977,16.0878,1927800.0
2008-02-06 10:30:00,22.85,22.92,22.77,22.85,1275800.0,16.0878,16.1371,16.0315,16.0878,1275800.0
2008-02-06 11:00:00,22.85,22.97,22.79,22.96,1111000.0,16.0878,16.1723,16.0456,16.1652,1111000.0
2008-02-06 11:30:00,22.96,22.98,22.7,22.78,1143800.0,16.1652,16.1793,15.9822,16.0385,1143800.0
2008-02-06 12:00:00,22.78,22.85,22.77,22.83,556200.0,16.0385,16.0878,16.0315,16.0737,556200.0
2008-02-06 12:30:00,22.83,22.88,22.78,22.87,756000.0,16.0737,16.1089,16.0385,16.1019,756000.0
2008-02-06 13:00:00,22.87,22.88,22.78,22.83,908600.0,16.1019,16.1089,16.0385,16.0737,908600.0
2008-02-06 13:30:00,22.83,22.86,22.65,22.68,1079000.0,16.0737,16.0948,15.947,15.9681,1079000.0
2008-02-06 14:00:00,22.68,22.77,22.58,22.66,1609400.0,15.9681,16.0315,15.8977,15.954,1609400.0
2008-02-06 14:30:00,22.67,22.68,22.58,22.61,1123000.0,15.9611,15.9681,15.8977,15.9188,1123000.0
2008-02-06 15:00:00,22.61,22.66,22.53,22.55,1572600.0,15.9188,15.954,15.8625,15.8766,1572600.0
2008-02-06 15:30:00,22.55,22.56,22.39,22.39,2587400.0,15.8766,15.8836,15.7639,15.7639,2587400.0
2008-02-07 09:30:00,22.63,22.63,22.03,22.07,1655000.0,15.9329,15.9329,15.5105,15.5386,1655000.0
2008-02-07 10:00:00,22.07,22.59,22.02,22.46,2152400.0,15.5386,15.9047,15.5034,15.8132,2152400.0
2008-02-07 10:30:00,22.45,22.5,22.34,22.35,1015000.0,15.8062,15.8414,15.7287,15.7358,1015000.0
2008-02-07 11:00:00,22.35,22.36,22.07,22.07,987400.0,15.7358,15.7428,15.5386,15.5386,987400.0
2008-02-07 11:30:00,22.08,22.21,22.07,22.14,737200.0,15.5457,15.6372,15.5386,15.5879,737200.0
2008-02-07 12:00:00,22.14,22.15,22.08,22.08,676800.0,15.5879,15.595,15.5457,15.5457,676800.0
2008-02-07 12:30:00,22.08,22.22,22.08,22.18,852600.0,15.5457,15.6442,15.5457,15.6161,852600.0
2008-02-07 13:00:00,22.18,22.37,22.15,22.35,1192600.0,15.6161,15.7498,15.595,15.7358,1192600.0
2008-02-07 13:30:00,22.35,22.54,22.33,22.51,1171000.0,15.7358,15.8695,15.7217,15.8484,1171000.0
2008-02-07 14:00:00,22.5,22.6,22.24,22.31,1139200.0,15.8414,15.9118,15.6583,15.7076,1139200.0
2008-02-07 14:30:00,22.31,22.31,22.08,22.08,1246200.0,15.7076,15.7076,15.5457,15.5457,1246200.0
2008-02-07 15:00:00,22.08,22.14,21.92,22.1,2455200.0,15.5457,15.5879,15.433,15.5598,2455200.0
2008-02-07 15:30:00,22.09,22.22,22.01,22.22,2733400.0,15.5527,15.6442,15.4964,15.6442,2733400.0
2008-02-08 09:30:00,22.11,22.19,21.85,22.0,1119200.0,15.5668,15.6231,15.3837,15.4893,1119200.0
2008-02-08 10:00:00,22.0,22.11,21.93,22.1,1316000.0,15.4893,15.5668,15.4401,15.5598,1316000.0
2008-02-08 10:30:00,22.1,22.25,22.0,22.23,1051600.0,15.5598,15.6654,15.4893,15.6513,1051600.0
2008-02-08 11:00:00,22.23,22.32,22.2,22.21,717800.0,15.6513,15.7146,15.6302,15.6372,717800.0
2008-02-08 11:30:00,22.21,22.26,22.05,22.06,583600.0,15.6372,15.6724,15.5245,15.5316,583600.0
2008-02-08 12:00:00,22.05,22.3,22.04,22.3,722000.0,15.5245,15.7006,15.5175,15.7006,722000.0
2008-02-08 12:30:00,22.3,22.32,22.18,22.28,621200.0,15.7006,15.7146,15.6161,15.6865,621200.0
2008-02-08 13:00:00,22.28,22.31,22.12,22.25,734800.0,15.6865,15.7076,15.5738,15.6654,734800.0
2008-02-08 13:30:00,22.25,22.28,22.13,22.22,1150000.0,15.6654,15.6865,15.5809,15.6442,1150000.0
2008-02-08 14:00:00,22.22,22.28,22.16,22.24,807000.0,15.6442,15.6865,15.602,15.6583,807000.0
2008-02-08 14:30:00,22.24,22.3,22.21,22.23,746400.0,15.6583,15.7006,15.6372,15.6513,746400.0
2008-02-08 15:00:00,22.23,22.23,22.16,22.2,910000.0,15.6513,15.6513,15.602,15.6302,910000.0
2008-02-08 15:30:00,22.2,22.33,22.11,22.27,2457800.0,15.6302,15.7217,15.5668,15.6794,2457800.0
2008-02-11 09:30:00,22.05,22.36,22.03,22.12,1351600.0,15.5245,15.7428,15.5105,15.5738,1351600.0
2008-02-11 10:00:00,22.13,22.18,22.0,22.06,1183200.0,15.5809,15.6161,15.4893,15.5316,1183200.0
2008-02-11 10:30:00,22.06,22.16,22.02,22.04,576200.0,15.5316,15.602,15.5034,15.5175,576200.0
2008-02-11 11:00:00,22.04,22.09,21.99,22.06,771400.0,15.5175,15.5527,15.4823,15.5316,771400.0
2008-02-11 11:30:00,22.06,22.07,21.96,22.0,1149600.0,15.5316,15.5386,15.4612,15.4893,1149600.0
2008-02-11 12:00:00,22.01,22.09,22.01,22.04,437600.0,15.4964,15.5527,15.4964,15.5175,437600.0
2008-02-11 12:30:00,22.05,22.18,22.04,22.17,468000.0,15.5245,15.6161,15.5175,15.609,468000.0
2008-02-11 13:00:00,22.17,22.35,22.17,22.35,733600.0,15.609,15.7358,15.609,15.7358,733600.0
2008-02-11 13:30:00,22.35,22.41,22.29,22.29,762000.0,15.7358,15.778,15.6935,15.6935,762000.0
2008-02-11 14:00:00,22.29,22.35,22.23,22.23,481600.0,15.6935,15.7358,15.6513,15.6513,481600.0
2008-02-11 14:30:00,22.23,22.32,22.2,22.28,851400.0,15.6513,15.7146,15.6302,15.6865,851400.0
2008-02-11 15:00:00,22.28,22.35,22.25,22.33,1026600.0,15.6865,15.7358,15.6654,15.7217,1026600.0
2008-02-11 15:30:00,22.33,22.36,22.2,22.3,2793800.0,15.7217,15.7428,15.6302,15.7006,2793800.0
2008-02-12 09:30:00,22.31,22.53,22.27,22.53,1553000.0,15.7076,15.8625,15.6794,15.8625,1553000.0
2008-02-12 10:00:00,22.53,22.8,22.5,22.8,1685600.0,15.8625,16.0526,15.8414,16.0526,1685600.0
2008-02-12 10:30:00,22.8,22.82,22.7,22.76,1265800.0,16.0526,16.0667,15.9822,16.0244,1265800.0
2008-02-12 11:00:00,22.77,22.78,22.72,22.78,702400.0,16.0315,16.0385,15.9963,16.0385,702400.0
2008-02-12 11:30:00,22.78,22.79,22.69,22.72,766400.0,16.0385,16.0456,15.9751,15.9963,766400.0
2008-02-12 12:00:00,22.72,22.75,22.62,22.65,1074400.0,15.9963,16.0174,15.9259,15.947,1074400.0
2008-02-12 12:30:00,22.65,22.65,22.52,22.59,579000.0,15.947,15.947,15.8555,15.9047,579000.0
2008-02-12 13:00:00,22.59,22.73,22.58,22.72,613800.0,15.9047,16.0033,15.8977,15.9963,613800.0
2008-02-12 13:30:00,22.72,22.74,22.67,22.72,539600.0,15.9963,16.0104,15.9611,15.9963,539600.0
2008-02-12 14:00:00,22.72,22.8,22.72,22.79,990600.0,15.9963,16.0526,15.9963,16.0456,990600.0
2008-02-12 14:30:00,22.79,22.8,22.67,22.73,996400.0,16.0456,16.0526,15.9611,16.0033,996400.0
2008-02-12 15:00:00,22.73,22.73,22.49,22.53,1410000.0,16.0033,16.0033,15.8343,15.8625,1410000.0
2008-02-12 15:30:00,22.53,22.63,22.39,22.55,2224600.0,15.8625,15.9329,15.7639,15.8766,2224600.0
2008-02-13 09:30:00,22.79,23.0,22.66,22.93,1914000.0,16.0456,16.1934,15.954,16.1441,1914000.0
2008-02-13 10:00:00,22.93,23.0,22.89,22.99,1315800.0,16.1441,16.1934,16.116,16.1864,1315800.0
2008-02-13 10:30:00,22.99,23.0,22.76,22.79,1013000.0,16.1864,16.1934,16.0244,16.0456,1013000.0
2008-02-13 11:00:00,22.79,22.84,22.61,22.68,1001400.0,16.0456,16.0808,15.9188,15.9681,1001400.0
2008-02-13 11:30:00,22.68,22.68,22.5,22.57,726000.0,15.9681,15.9681,15.8414,15.8907,726000.0
2008-02-13 12:00:00,22.56,22.58,22.47,22.55,989600.0,15.8836,15.8977,15.8203,15.8766,989600.0
2008-02-13 12:30:00,22.55,22.55,22.5,22.53,881800.0,15.8766,15.8766,15.8414,15.8625,881800.0
2008-02-13 13:00:00,22.52,22.72,22.47,22.67,884200.0,15.8555,15.9963,15.8203,15.9611,884200.0
2008-02-13 13:30:00,22.66,22.75,22.59,22.68,810600.0,15.954,16.0174,15.9047,15.9681,810600.0
2008-02-13 14:00:00,22.68,22.7,22.54,22.59,603600.0,15.9681,15.9822,15.8695,15.9047,603600.0
2008-02-13 14:30:00,22.59,22.67,22.56,22.65,517400.0,15.9047,15.9611,15.8836,15.947,517400.0
2008-02-13 15:00:00,22.64,22.7,22.61,22.62,819200.0,15.9399,15.9822,15.9188,15.9259,819200.0
2008-02-13 15:30:00,22.62,22.73,22.59,22.73,1605200.0,15.9259,16.0033,15.9047,16.0033,1605200.0
2008-02-14 09:30:00,22.73,22.73,22.39,22.56,1468800.0,16.0033,16.0033,15.7639,15.8836,1468800.0
2008-02-14 10:00:00,22.56,22.66,22.54,22.64,687400.0,15.8836,15.954,15.8695,15.9399,687400.0
2008-02-14 10:30:00,22.64,22.68,22.55,22.58,809000.0,15.9399,15.9681,15.8766,15.8977,809000.0
2008-02-14 11:00:00,22.58,22.61,22.52,22.53,905600.0,15.8977,15.9188,15.8555,15.8625,905600.0
2008-02-14 11:30:00,22.53,22.54,22.45,22.5,925600.0,15.8625,15.8695,15.8062,15.8414,925600.0
2008-02-14 12:00:00,22.5,22.53,22.45,22.52,653200.0,15.8414,15.8625,15.8062,15.8555,653200.0
2008-02-14 12:30:00,22.52,22.53,22.45,22.45,1048000.0,15.8555,15.8625,15.8062,15.8062,1048000.0
2008-02-14 13:00:00,22.45,22.49,22.41,22.46,564800.0,15.8062,15.8343,15.778,15.8132,564800.0
2008-02-14 13:30:00,22.46,22.49,22.42,22.45,439600.0,15.8132,15.8343,15.7851,15.8062,439600.0
2008-02-14 14:00:00,22.46,22.52,22.42,22.43,729000.0,15.8132,15.8555,15.7851,15.7921,729000.0
2008-02-14 14:30:00,22.43,22.5,22.34,22.4,824400.0,15.7921,15.8414,15.7287,15.771,824400.0
2008-02-14 15:00:00,22.39,22.48,22.36,22.47,730200.0,15.7639,15.8273,15.7428,15.8203,730200.0
2008-02-14 15:30:00,22.46,22.49,22.34,22.39,1968600.0,15.8132,15.8343,15.7287,15.7639,1968600.0
2008-02-15 09:30:00,22.24,22.37,22.14,22.16,4987000.0,15.6583,15.7498,15.5879,15.602,4987000.0
2008-02-15 10:00:00,22.16,22.38,22.14,22.3,678800.0,15.602,15.7569,15.5879,15.7006,678800.0
2008-02-15 10:30:00,22.3,22.39,22.19,22.19,682600.0,15.7006,15.7639,15.6231,15.6231,682600.0
2008-02-15 11:00:00,22.19,22.23,22.14,22.18,611200.0,15.6231,15.6513,15.5879,15.6161,611200.0
2008-02-15 11:30:00,22.18,22.18,22.12,22.15,707800.0,15.6161,15.6161,15.5738,15.595,707800.0
2008-02-15 12:00:00,22.15,22.21,22.09,22.1,744400.0,15.595,15.6372,15.5527,15.5598,744400.0
2008-02-15 12:30:00,22.1,22.1,22.02,22.1,602600.0,15.5598,15.5598,15.5034,15.5598,602600.0
2008-02-15 13:00:00,22.1,22.13,22.02,22.04,462800.0,15.5598,15.5809,15.5034,15.5175,462800.0
2008-02-15 13:30:00,22.04,22.17,22.01,22.13,512600.0,15.5175,15.609,15.4964,15.5809,512600.0
2008-02-15 14:00:00,22.13,22.16,22.05,22.1,557400.0,15.5809,15.602,15.5245,15.5598,557400.0
2008-02-15 14:30:00,22.1,22.28,22.06,22.2,1655600.0,15.5598,15.6865,15.5316,15.6302,1655600.0
2008-02-15 15:00:00,22.2,22.36,22.14,22.25,2118000.0,15.6302,15.7428,15.5879,15.6654,2118000.0
2008-02-15 15:30:00,22.25,22.36,22.25,22.34,1518600.0,15.6654,15.7428,15.6654,15.7287,1518600.0
2008-02-19 09:30:00,22.62,22.84,22.5,22.7,1283600.0,15.9259,16.0808,15.8414,15.9822,1283600.0
2008-02-19 10:00:00,22.69,22.84,22.67,22.81,1170400.0,15.9751,16.0808,15.9611,16.0596,1170400.0
2008-02-19 10:30:00,22.81,22.84,22.72,22.83,1458000.0,16.0596,16.0808,15.9963,16.0737,1458000.0
2008-02-19 11:00:00,22.82,22.87,22.75,22.8,833200.0,16.0667,16.1019,16.0174,16.0526,833200.0
2008-02-19 11:30:00,22.8,22.83,22.77,22.82,365600.0,16.0526,16.0737,16.0315,16.0667,365600.0
2008-02-19 12:00:00,22.82,22.93,22.81,22.88,632000.0,16.0667,16.1441,16.0596,16.1089,632000.0
2008-02-19 12:30:00,22.88,22.88,22.74,22.77,387800.0,16.1089,16.1089,16.0104,16.0315,387800.0
2008-02-19 13:00:00,22.77,22.95,22.77,22.92,622600.0,16.0315,16.1582,16.0315,16.1371,622600.0
2008-02-19 13:30:00,22.92,22.92,22.77,22.78,497400.0,16.1371,16.1371,16.0315,16.0385,497400.0
2008-02-19 14:00:00,22.79,22.79,22.72,22.74,573800.0,16.0456,16.0456,15.9963,16.0104,573800.0
2008-02-19 14:30:00,22.73,22.74,22.53,22.55,1135200.0,16.0033,16.0104,15.8625,15.8766,1135200.0
2008-02-19 15:00:00,22.54,22.64,22.5,22.59,1542400.0,15.8695,15.9399,15.8414,15.9047,1542400.0
2008-02-19 15:30:00,22.59,22.64,22.52,22.6,2108800.0,15.9047,15.9399,15.8555,15.9118,2108800.0
2008-02-20 09:30:00,22.4,22.7,22.32,22.48,1685400.0,15.771,15.9822,15.7146,15.8273,1685400.0
2008-02-20 10:00:00,22.48,22.61,22.47,22.51,952600.0,15.8273,15.9188,15.8203,15.8484,952600.0
2008-02-20 10:30:00,22.5,22.58,22.42,22.47,857400.0,15.8414,15.8977,15.7851,15.8203,857400.0
2008-02-20 11:00:00,22.47,22.5,22.43,22.46,556800.0,15.8203,15.8414,15.7921,15.8132,556800.0
2008-02-20 11:30:00,22.45,22.46,22.42,22.43,1015400.0,15.8062,15.8132,15.7851,15.7921,1015400.0
2008-02-20 12:00:00,22.43,22.72,22.43,22.65,1399800.0,15.7921,15.9963,15.7921,15.947,1399800.0
2008-02-20 12:30:00,22.65,22.67,22.56,22.57,550400.0,15.947,15.9611,15.8836,15.8907,550400.0
2008-02-20 13:00:00,22.57,22.66,22.55,22.64,734000.0,15.8907,15.954,15.8766,15.9399,734000.0
2008-02-20 13:30:00,22.64,22.7,22.55,22.64,784400.0,15.9399,15.9822,15.8766,15.9399,784400.0
2008-02-20 14:00:00,22.64,22.72,22.5,22.63,1223000.0,15.9399,15.9963,15.8414,15.9329,1223000.0
2008-02-20 14:30:00,22.63,22.83,22.61,22.81,1012600.0,15.9329,16.0737,15.9188,16.0596,1012600.0
2008-02-20 15:00:00,22.81,22.84,22.73,22.75,1129400.0,16.0596,16.0808,16.0033,16.0174,1129400.0
2008-02-20 15:30:00,22.75,22.81,22.67,22.81,1846000.0,16.0174,16.0596,15.9611,16.0596,1846000.0
2008-02-21 09:30:00,22.67,22.84,22.47,22.51,1279000.0,15.9611,16.0808,15.8203,15.8484,1279000.0
2008-02-21 10:00:00,22.51,22.52,22.4,22.41,1602400.0,15.8484,15.8555,15.771,15.778,1602400.0
2008-02-21 10:30:00,22.42,22.42,22.11,22.17,1399400.0,15.7851,15.7851,15.5668,15.609,1399400.0
2008-02-21 11:00:00,22.17,22.19,22.13,22.16,1078800.0,15.609,15.6231,15.5809,15.602,1078800.0
2008-02-21 11:30:00,22.16,22.18,22.0,22.06,881600.0,15.602,15.6161,15.4893,15.5316,881600.0
2008-02-21 12:00:00,22.05,22.06,22.0,22.03,1381400.0,15.5245,15.5316,15.4893,15.5105,1381400.0
2008-02-21 12:30:00,22.03,22.07,22.03,22.03,971800.0,15.5105,15.5386,15.5105,15.5105,971800.0
2008-02-21 13:00:00,22.04,22.06,21.93,21.97,1601400.0,15.5175,15.5316,15.4401,15.4682,1601400.0
2008-02-21 13:30:00,21.97,21.97,21.84,21.89,1112800.0,15.4682,15.4682,15.3767,15.4119,1112800.0
2008-02-21 14:00:00,21.89,22.02,21.89,22.0,1616800.0,15.4119,15.5034,15.4119,15.4893,1616800.0
2008-02-21 14:30:00,22.0,22.04,21.9,22.0,1359600.0,15.4893,15.5175,15.4189,15.4893,1359600.0
2008-02-21 15:00:00,22.0,22.0,21.86,21.97,2152800.0,15.4893,15.4893,15.3908,15.4682,2152800.0
2008-02-21 15:30:00,21.97,22.02,21.95,21.99,2330200.0,15.4682,15.5034,15.4541,15.4823,2330200.0
2008-02-22 09:30:00,21.68,21.76,21.51,21.55,2645400.0,15.264,15.3204,15.1444,15.1725,2645400.0
2008-02-22 10:00:00,21.55,21.56,21.28,21.48,2474400.0,15.1725,15.1796,14.9824,15.1232,2474400.0
2008-02-22 10:30:00,21.48,21.5,21.36,21.45,1227400.0,15.1232,15.1373,15.0387,15.1021,1227400.0
2008-02-22 11:00:00,21.45,21.49,21.38,21.47,1144400.0,15.1021,15.1303,15.0528,15.1162,1144400.0
2008-02-22 11:30:00,21.47,21.5,21.36,21.41,742000.0,15.1162,15.1373,15.0387,15.0739,742000.0
2008-02-22 12:00:00,21.41,21.42,21.22,21.25,987200.0,15.0739,15.081,14.9402,14.9613,987200.0
2008-02-22 12:30:00,21.25,21.32,21.21,21.3,876600.0,14.9613,15.0106,14.9331,14.9965,876600.0
2008-02-22 13:00:00,21.3,21.34,21.24,21.25,838000.0,14.9965,15.0247,14.9543,14.9613,838000.0
2008-02-22 13:30:00,21.25,21.31,21.18,21.25,1192000.0,14.9613,15.0035,14.912,14.9613,1192000.0
2008-02-22 14:00:00,21.25,21.35,21.25,21.33,973400.0,14.9613,15.0317,14.9613,15.0176,973400.0
2008-02-22 14:30:00,21.32,21.45,21.3,21.42,1516200.0,15.0106,15.1021,14.9965,15.081,1516200.0
2008-02-22 15:00:00,21.42,21.42,21.18,21.33,1893600.0,15.081,15.081,14.912,15.0176,1893600.0
2008-02-22 15:30:00,21.33,21.5,21.32,21.48,3815800.0,15.0176,15.1373,15.0106,15.1232,3815800.0
2008-02-25 09:30:00,21.73,21.85,21.58,21.59,3116000.0,15.2992,15.3837,15.1936,15.2007,3116000.0
2008-02-25 10:00:00,21.6,21.8,21.55,21.8,1850200.0,15.2077,15.3485,15.1725,15.3485,1850200.0
2008-02-25 10:30:00,21.8,21.99,21.79,21.8,1316200.0,15.3485,15.4823,15.3415,15.3485,1316200.0
2008-02-25 11:00:00,21.8,21.88,21.75,21.75,1052400.0,15.3485,15.4049,15.3133,15.3133,1052400.0
2008-02-25 11:30:00,21.75,21.81,21.68,21.8,877400.0,15.3133,15.3556,15.264,15.3485,877400.0
2008-02-25 12:00:00,21.8,21.83,21.75,21.82,598200.0,15.3485,15.3697,15.3133,15.3626,598200.0
2008-02-25 12:30:00,21.82,21.87,21.77,21.83,477400.0,15.3626,15.3978,15.3274,15.3697,477400.0
2008-02-25 13:00:00,21.83,21.88,21.64,21.65,611000.0,15.3697,15.4049,15.2359,15.2429,611000.0
2008-02-25 13:30:00,21.65,21.75,21.6,21.74,952200.0,15.2429,15.3133,15.2077,15.3063,952200.0
2008-02-25 14:00:00,21.74,21.92,21.71,21.91,1023600.0,15.3063,15.433,15.2852,15.426,1023600.0
2008-02-25 14:30:00,21.92,22.0,21.77,21.83,1463000.0,15.433,15.4893,15.3274,15.3697,1463000.0
2008-02-25 15:00:00,21.83,21.93,21.8,21.9,1031400.0,15.3697,15.4401,15.3485,15.4189,1031400.0
2008-02-25 15:30:00,21.89,21.9,21.73,21.8,3694600.0,15.4119,15.4189,15.2992,15.3485,3694600.0
2008-02-26 09:30:00,21.78,22.0,21.7,21.9,1134200.0,15.3345,15.4893,15.2781,15.4189,1134200.0
2008-02-26 10:00:00,21.9,22.04,21.85,21.89,1466600.0,15.4189,15.5175,15.3837,15.4119,1466600.0
2008-02-26 10:30:00,21.89,22.04,21.78,21.97,1059600.0,15.4119,15.5175,15.3345,15.4682,1059600.0
2008-02-26 11:00:00,21.97,22.08,21.96,22.04,564000.0,15.4682,15.5457,15.4612,15.5175,564000.0
2008-02-26 11:30:00,22.04,22.09,22.0,22.0,421600.0,15.5175,15.5527,15.4893,15.4893,421600.0
2008-02-26 12:00:00,22.0,22.21,21.99,22.18,1077600.0,15.4893,15.6372,15.4823,15.6161,1077600.0
2008-02-26 12:30:00,22.18,22.21,22.11,22.2,837000.0,15.6161,15.6372,15.5668,15.6302,837000.0
2008-02-26 13:00:00,22.21,22.37,22.2,22.24,1086400.0,15.6372,15.7498,15.6302,15.6583,1086400.0
2008-02-26 13:30:00,22.24,22.3,22.2,22.2,722200.0,15.6583,15.7006,15.6302,15.6302,722200.0
2008-02-26 14:00:00,22.21,22.24,22.15,22.2,773800.0,15.6372,15.6583,15.595,15.6302,773800.0
2008-02-26 14:30:00,22.2,22.25,22.14,22.2,1070200.0,15.6302,15.6654,15.5879,15.6302,1070200.0
2008-02-26 15:00:00,22.2,22.2,21.97,22.04,1293800.0,15.6302,15.6302,15.4682,15.5175,1293800.0
2008-02-26 15:30:00,22.04,22.07,21.95,22.06,2310200.0,15.5175,15.5386,15.4541,15.5316,2310200.0
2008-02-27 09:30:00,22.0,22.09,21.84,21.95,1243600.0,15.4893,15.5527,15.3767,15.4541,1243600.0
2008-02-27 10:00:00,21.95,22.07,21.9,21.92,966000.0,15.4541,15.5386,15.4189,15.433,966000.0
2008-02-27 10:30:00,21.91,22.02,21.89,21.99,1155000.0,15.426,15.5034,15.4119,15.4823,1155000.0
2008-02-27 11:00:00,21.99,22.04,21.89,21.9,762200.0,15.4823,15.5175,15.4119,15.4189,762200.0
2008-02-27 11:30:00,21.91,21.97,21.88,21.93,732000.0,15.426,15.4682,15.4049,15.4401,732000.0
2008-02-27 12:00:00,21.93,22.04,21.9,21.93,618800.0,15.4401,15.5175,15.4189,15.4401,618800.0
2008-02-27 12:30:00,21.93,22.02,21.91,21.97,535600.0,15.4401,15.5034,15.426,15.4682,535600.0
2008-02-27 13:00:00,21.97,22.01,21.9,21.95,636800.0,15.4682,15.4964,15.4189,15.4541,636800.0
2008-02-27 13:30:00,21.95,21.97,21.83,21.86,795000.0,15.4541,15.4682,15.3697,15.3908,795000.0
2008-02-27 14:00:00,21.86,21.88,21.8,21.85,1032200.0,15.3908,15.4049,15.3485,15.3837,1032200.0
2008-02-27 14:30:00,21.85,21.93,21.77,21.93,597800.0,15.3837,15.4401,15.3274,15.4401,597800.0
2008-02-27 15:00:00,21.93,22.03,21.88,22.0,1076600.0,15.4401,15.5105,15.4049,15.4893,1076600.0
2008-02-27 15:30:00,22.01,22.01,21.84,21.91,2250600.0,15.4964,15.4964,15.3767,15.426,2250600.0
2008-02-28 09:30:00,21.58,21.82,21.55,21.77,1577400.0,15.1936,15.3626,15.1725,15.3274,1577400.0
2008-02-28 10:00:00,21.77,21.91,21.72,21.91,852000.0,15.3274,15.426,15.2922,15.426,852000.0
2008-02-28 10:30:00,21.9,22.0,21.83,21.99,878400.0,15.4189,15.4893,15.3697,15.4823,878400.0
2008-02-28 11:00:00,21.99,22.0,21.8,21.86,1039800.0,15.4823,15.4893,15.3485,15.3908,1039800.0
2008-02-28 11:30:00,21.86,21.93,21.73,21.89,991000.0,15.3908,15.4401,15.2992,15.4119,991000.0
2008-02-28 12:00:00,21.89,22.0,21.88,21.97,396400.0,15.4119,15.4893,15.4049,15.4682,396400.0
2008-02-28 12:30:00,21.97,22.75,21.97,22.68,3276000.0,15.4682,16.0174,15.4682,15.9681,3276000.0
2008-02-28 13:00:00,22.68,22.81,22.45,22.64,3214600.0,15.9681,16.0596,15.8062,15.9399,3214600.0
2008-02-28 13:30:00,22.63,22.66,22.5,22.55,1143000.0,15.9329,15.954,15.8414,15.8766,1143000.0
2008-02-28 14:00:00,22.56,22.93,22.51,22.9,2349600.0,15.8836,16.1441,15.8484,16.123,2349600.0
2008-02-28 14:30:00,22.91,23.05,22.85,23.0,4409200.0,16.13,16.2286,16.0878,16.1934,4409200.0
2008-02-28 15:00:00,23.0,23.0,22.85,22.87,3118400.0,16.1934,16.1934,16.0878,16.1019,3118400.0
2008-02-28 15:30:00,22.87,22.87,22.68,22.76,3572600.0,16.1019,16.1019,15.9681,16.0244,3572600.0
2008-02-29 09:30:00,22.83,23.97,22.75,23.64,6044000.0,16.0737,16.8763,16.0174,16.644,6044000.0
2008-02-29 10:00:00,23.64,23.65,23.34,23.61,4699200.0,16.644,16.651,16.4328,16.6229,4699200.0
2008-02-29 10:30:00,23.61,23.68,23.49,23.67,2632200.0,16.6229,16.6722,16.5384,16.6651,2632200.0
2008-02-29 11:00:00,23.68,23.96,23.63,23.9,2228000.0,16.6722,16.8693,16.637,16.8271,2228000.0
2008-02-29 11:30:00,23.89,24.13,23.87,23.99,5301400.0,16.82,16.989,16.8059,16.8904,5301400.0
2008-02-29 12:00:00,23.98,24.1,23.95,24.03,2515000.0,16.8834,16.9679,16.8623,16.9186,2515000.0
2008-02-29 12:30:00,24.03,24.03,23.8,23.93,1547800.0,16.9186,16.9186,16.7567,16.8482,1547800.0
2008-02-29 13:00:00,23.93,24.0,23.81,23.88,1616800.0,16.8482,16.8975,16.7637,16.813,1616800.0
2008-02-29 13:30:00,23.88,23.93,23.72,23.73,1455000.0,16.813,16.8482,16.7003,16.7074,1455000.0
2008-02-29 14:00:00,23.72,23.79,23.67,23.73,1033200.0,16.7003,16.7496,16.6651,16.7074,1033200.0
2008-02-29 14:30:00,23.74,23.9,23.64,23.88,1191800.0,16.7144,16.8271,16.644,16.813,1191800.0
2008-02-29 15:00:00,23.88,23.88,23.7,23.71,1996000.0,16.813,16.813,16.6862,16.6933,1996000.0
2008-02-29 15:30:00,23.71,23.73,23.6,23.69,3401400.0,16.6933,16.7074,16.6158,16.6792,3401400.0
2008-03-03 09:30:00,23.9,24.5,23.43,24.07,5138000.0,16.8271,17.2495,16.4962,16.9468,5138000.0
2008-03-03 10:00:00,24.07,24.49,23.85,24.29,3449600.0,16.9468,17.2425,16.7919,17.1016,3449600.0
2008-03-03 10:30:00,24.3,24.3,24.14,24.22,1381200.0,17.1087,17.1087,16.996,17.0524,1381200.0
2008-03-03 11:00:00,24.22,24.22,23.86,24.0,1283600.0,17.0524,17.0524,16.7989,16.8975,1283600.0
2008-03-03 11:30:00,24.0,24.13,23.99,24.11,834200.0,16.8975,16.989,16.8904,16.9749,834200.0
2008-03-03 12:00:00,24.12,24.17,24.04,24.08,765800.0,16.982,17.0172,16.9256,16.9538,765800.0
2008-03-03 12:30:00,24.08,24.16,24.04,24.05,606800.0,16.9538,17.0101,16.9256,16.9327,606800.0
2008-03-03 13:00:00,24.05,24.1,24.0,24.07,849600.0,16.9327,16.9679,16.8975,16.9468,849600.0
2008-03-03 13:30:00,24.07,24.24,23.95,24.11,1101400.0,16.9468,17.0664,16.8623,16.9749,1101400.0
2008-03-03 14:00:00,24.11,24.15,24.03,24.14,873400.0,16.9749,17.0031,16.9186,16.996,873400.0
2008-03-03 14:30:00,24.14,24.14,23.99,24.09,1198600.0,16.996,16.996,16.8904,16.9608,1198600.0
2008-03-03 15:00:00,24.09,24.28,24.04,24.25,2252200.0,16.9608,17.0946,16.9256,17.0735,2252200.0
2008-03-03 15:30:00,24.26,24.42,24.22,24.29,4108400.0,17.0805,17.1932,17.0524,17.1016,4108400.0
2008-03-04 09:30:00,24.15,24.25,23.93,23.94,2176000.0,17.0031,17.0735,16.8482,16.8552,2176000.0
2008-03-04 10:00:00,23.95,24.14,23.88,24.04,2181600.0,16.8623,16.996,16.813,16.9256,2181600.0
2008-03-04 10:30:00,24.05,24.05,23.97,24.0,1516600.0,16.9327,16.9327,16.8763,16.8975,1516600.0
2008-03-04 11:00:00,24.0,24.06,23.9,23.97,1182600.0,16.8975,16.9397,16.8271,16.8763,1182600.0
2008-03-04 11:30:00,23.97,24.07,23.95,24.06,1318600.0,16.8763,16.9468,16.8623,16.9397,1318600.0
2008-03-04 12:00:00,24.06,24.13,24.0,24.1,1092400.0,16.9397,16.989,16.8975,16.9679,1092400.0
2008-03-04 12:30:00,24.1,24.22,24.06,24.14,1167000.0,16.9679,17.0524,16.9397,16.996,1167000.0
2008-03-04 13:00:00,24.14,24.24,24.08,24.21,1145200.0,16.996,17.0664,16.9538,17.0453,1145200.0
2008-03-04 13:30:00,24.21,24.31,24.06,24.28,1896200.0,17.0453,17.1157,16.9397,17.0946,1896200.0
2008-03-04 14:00:00,24.28,24.43,24.24,24.4,1732800.0,17.0946,17.2002,17.0664,17.1791,1732800.0
2008-03-04 14:30:00,24.4,24.5,24.31,24.5,1929400.0,17.1791,17.2495,17.1157,17.2495,1929400.0
2008-03-04 15:00:00,24.5,24.91,24.48,24.72,4085400.0,17.2495,17.5382,17.2354,17.4044,4085400.0
2008-03-04 15:30:00,24.71,24.77,24.56,24.65,3886400.0,17.3974,17.4396,17.2917,17.3551,3886400.0
2008-03-05 09:30:00,24.72,24.96,24.71,24.75,1998200.0,17.4044,17.5734,17.3974,17.4255,1998200.0
2008-03-05 10:00:00,24.74,24.82,24.65,24.67,2636000.0,17.4185,17.4748,17.3551,17.3692,2636000.0
2008-03-05 10:30:00,24.66,24.73,24.59,24.61,1057400.0,17.3621,17.4114,17.3129,17.3269,1057400.0
2008-03-05 11:00:00,24.61,24.65,24.49,24.55,990000.0,17.3269,17.3551,17.2425,17.2847,990000.0
2008-03-05 11:30:00,24.55,24.68,24.53,24.65,787400.0,17.2847,17.3762,17.2706,17.3551,787400.0
2008-03-05 12:00:00,24.65,24.8,24.6,24.63,1386800.0,17.3551,17.4607,17.3199,17.341,1386800.0
2008-03-05 12:30:00,24.63,24.66,24.52,24.61,837800.0,17.341,17.3621,17.2636,17.3269,837800.0
2008-03-05 13:00:00,24.61,24.68,24.49,24.5,902400.0,17.3269,17.3762,17.2425,17.2495,902400.0
2008-03-05 13:30:00,24.5,24.54,24.37,24.42,1268200.0,17.2495,17.2777,17.158,17.1932,1268200.0
2008-03-05 14:00:00,24.42,24.52,24.36,24.45,887200.0,17.1932,17.2636,17.1509,17.2143,887200.0
2008-03-05 14:30:00,24.45,24.54,24.36,24.5,1480800.0,17.2143,17.2777,17.1509,17.2495,1480800.0
2008-03-05 15:00:00,24.49,24.49,24.35,24.42,1157000.0,17.2425,17.2425,17.1439,17.1932,1157000.0
2008-03-05 15:30:00,24.42,24.5,24.41,24.5,2155600.0,17.1932,17.2495,17.1861,17.2495,2155600.0
2008-03-06 09:30:00,24.59,24.59,24.25,24.28,1560400.0,17.3129,17.3129,17.0735,17.0946,1560400.0
2008-03-06 10:00:00,24.28,24.42,24.23,24.39,1174000.0,17.0946,17.1932,17.0594,17.1721,1174000.0
2008-03-06 10:30:00,24.4,24.48,24.29,24.29,860400.0,17.1791,17.2354,17.1016,17.1016,860400.0
2008-03-06 11:00:00,24.29,24.3,24.19,24.22,1314200.0,17.1016,17.1087,17.0312,17.0524,1314200.0
2008-03-06 11:30:00,24.22,24.34,24.21,24.32,840600.0,17.0524,17.1368,17.0453,17.1228,840600.0
2008-03-06 12:00:00,24.31,24.31,24.12,24.18,641400.0,17.1157,17.1157,16.982,17.0242,641400.0
2008-03-06 12:30:00,24.18,24.26,24.15,24.17,683600.0,17.0242,17.0805,17.0031,17.0172,683600.0
2008-03-06 13:00:00,24.18,24.22,24.15,24.19,707800.0,17.0242,17.0524,17.0031,17.0312,707800.0
2008-03-06 13:30:00,24.19,24.25,24.14,24.21,475000.0,17.0312,17.0735,16.996,17.0453,475000.0
2008-03-06 14:00:00,24.2,24.27,24.2,24.21,730600.0,17.0383,17.0876,17.0383,17.0453,730600.0
2008-03-06 14:30:00,24.21,24.22,24.05,24.05,1147000.0,17.0453,17.0524,16.9327,16.9327,1147000.0
2008-03-06 15:00:00,24.05,24.08,23.89,24.05,2285800.0,16.9327,16.9538,16.82,16.9327,2285800.0
2008-03-06 15:30:00,24.05,24.05,23.91,23.91,4371800.0,16.9327,16.9327,16.8341,16.8341,4371800.0
2008-03-07 09:30:00,23.72,24.16,23.68,24.13,1772600.0,16.7003,17.0101,16.6722,16.989,1772600.0
2008-03-07 10:00:00,24.13,24.18,24.0,24.13,1070200.0,16.989,17.0242,16.8975,16.989,1070200.0
2008-03-07 10:30:00,24.13,24.18,24.02,24.07,1452000.0,16.989,17.0242,16.9115,16.9468,1452000.0
2008-03-07 11:00:00,24.06,24.07,23.87,23.95,951200.0,16.9397,16.9468,16.8059,16.8623,951200.0
2008-03-07 11:30:00,23.94,24.06,23.91,24.01,918000.0,16.8552,16.9397,16.8341,16.9045,918000.0
2008-03-07 12:00:00,24.01,24.08,23.99,24.06,717600.0,16.9045,16.9538,16.8904,16.9397,717600.0
2008-03-07 12:30:00,24.07,24.11,23.99,23.99,730200.0,16.9468,16.9749,16.8904,16.8904,730200.0
2008-03-07 13:00:00,23.99,23.99,23.81,23.9,1052000.0,16.8904,16.8904,16.7637,16.8271,1052000.0
2008-03-07 13:30:00,23.89,23.9,23.75,23.86,1052200.0,16.82,16.8271,16.7215,16.7989,1052200.0
2008-03-07 14:00:00,23.86,23.94,23.81,23.88,1395800.0,16.7989,16.8552,16.7637,16.813,1395800.0
2008-03-07 14:30:00,23.88,24.13,23.82,24.13,1512400.0,16.813,16.989,16.7707,16.989,1512400.0
2008-03-07 15:00:00,24.12,24.29,24.0,24.26,1811000.0,16.982,17.1016,16.8975,17.0805,1811000.0
2008-03-07 15:30:00,24.26,24.35,24.11,24.34,3277800.0,17.0805,17.1439,16.9749,17.1368,3277800.0
2008-03-10 09:30:00,24.28,24.3,24.0,24.08,1732200.0,17.0946,17.1087,16.8975,16.9538,1732200.0
2008-03-10 10:00:00,24.08,24.16,23.89,23.9,877600.0,16.9538,17.0101,16.82,16.8271,877600.0
2008-03-10 10:30:00,23.9,23.92,23.8,23.8,953400.0,16.8271,16.8411,16.7567,16.7567,953400.0
2008-03-10 11:00:00,23.8,23.82,23.44,23.47,1610600.0,16.7567,16.7707,16.5032,16.5243,1610600.0
2008-03-10 11:30:00,23.47,23.48,23.0,23.05,2446400.0,16.5243,16.5314,16.1934,16.2286,2446400.0
2008-03-10 12:00:00,23.05,23.19,23.05,23.15,2162200.0,16.2286,16.3272,16.2286,16.299,2162200.0
2008-03-10 12:30:00,23.15,23.23,23.01,23.14,1625600.0,16.299,16.3553,16.2004,16.292,1625600.0
2008-03-10 13:00:00,23.13,23.15,23.0,23.0,1098000.0,16.2849,16.299,16.1934,16.1934,1098000.0
2008-03-10 13:30:00,23.0,23.11,23.0,23.07,1539000.0,16.1934,16.2709,16.1934,16.2427,1539000.0
2008-03-10 14:00:00,23.07,23.16,23.05,23.14,1941000.0,16.2427,16.3061,16.2286,16.292,1941000.0
2008-03-10 14:30:00,23.11,23.16,23.03,23.04,2300000.0,16.2709,16.3061,16.2145,16.2216,2300000.0
2008-03-10 15:00:00,23.05,23.11,22.98,23.11,2594400.0,16.2286,16.2709,16.1793,16.2709,2594400.0
2008-03-10 15:30:00,23.11,23.11,22.95,23.08,5490000.0,16.2709,16.2709,16.1582,16.2497,5490000.0
2008-03-11 09:30:00,23.46,23.55,23.16,23.22,2477800.0,16.5173,16.5806,16.3061,16.3483,2477800.0
2008-03-11 10:00:00,23.22,23.33,23.05,23.14,957600.0,16.3483,16.4257,16.2286,16.292,957600.0
2008-03-11 10:30:00,23.14,23.2,23.1,23.2,873000.0,16.292,16.3342,16.2638,16.3342,873000.0
2008-03-11 11:00:00,23.21,23.25,23.11,23.22,1153400.0,16.3413,16.3694,16.2709,16.3483,1153400.0
2008-03-11 11:30:00,23.22,23.26,23.07,23.11,896000.0,16.3483,16.3765,16.2427,16.2709,896000.0
2008-03-11 12:00:00,23.11,23.24,23.0,23.03,1106600.0,16.2709,16.3624,16.1934,16.2145,1106600.0
2008-03-11 12:30:00,23.04,23.13,23.0,23.1,937400.0,16.2216,16.2849,16.1934,16.2638,937400.0
2008-03-11 13:00:00,23.1,23.31,23.07,23.3,623200.0,16.2638,16.4117,16.2427,16.4046,623200.0
2008-03-11 13:30:00,23.29,23.36,23.2,23.34,544200.0,16.3976,16.4469,16.3342,16.4328,544200.0
2008-03-11 14:00:00,23.34,23.43,23.29,23.32,757600.0,16.4328,16.4962,16.3976,16.4187,757600.0
2008-03-11 14:30:00,23.31,23.5,23.29,23.43,1287600.0,16.4117,16.5454,16.3976,16.4962,1287600.0
2008-03-11 15:00:00,23.45,23.5,23.41,23.48,1201800.0,16.5102,16.5454,16.4821,16.5314,1201800.0
2008-03-11 15:30:00,23.49,23.64,23.36,23.64,3098200.0,16.5384,16.644,16.4469,16.644,3098200.0
2008-03-12 09:30:00,23.79,24.21,23.75,24.12,1931800.0,16.7496,17.0453,16.7215,16.982,1931800.0
2008-03-12 10:00:00,24.12,24.17,24.0,24.09,1080800.0,16.982,17.0172,16.8975,16.9608,1080800.0
2008-03-12 10:30:00,24.09,24.31,24.07,24.2,1217600.0,16.9608,17.1157,16.9468,17.0383,1217600.0
2008-03-12 11:00:00,24.2,24.39,24.13,24.28,1121800.0,17.0383,17.1721,16.989,17.0946,1121800.0
2008-03-12 11:30:00,24.27,24.28,23.96,23.98,778400.0,17.0876,17.0946,16.8693,16.8834,778400.0
2008-03-12 12:00:00,23.97,24.07,23.88,24.03,553400.0,16.8763,16.9468,16.813,16.9186,553400.0
2008-03-12 12:30:00,24.04,24.18,24.04,24.16,676600.0,16.9256,17.0242,16.9256,17.0101,676600.0
2008-03-12 13:00:00,24.16,24.27,24.15,24.24,838200.0,17.0101,17.0876,17.0031,17.0664,838200.0
2008-03-12 13:30:00,24.25,24.27,24.16,24.18,805800.0,17.0735,17.0876,17.0101,17.0242,805800.0
2008-03-12 14:00:00,24.18,24.25,24.18,24.24,762200.0,17.0242,17.0735,17.0242,17.0664,762200.0
2008-03-12 14:30:00,24.24,24.28,24.2,24.24,1046200.0,17.0664,17.0946,17.0383,17.0664,1046200.0
2008-03-12 15:00:00,24.24,24.24,24.09,24.13,1454200.0,17.0664,17.0664,16.9608,16.989,1454200.0
2008-03-12 15:30:00,24.13,24.17,23.91,24.0,2841200.0,16.989,17.0172,16.8341,16.8975,2841200.0
2008-03-13 09:30:00,24.04,24.2,23.71,24.0,1354000.0,16.9256,17.0383,16.6933,16.8975,1354000.0
2008-03-13 10:00:00,24.0,24.36,23.93,24.27,1435600.0,16.8975,17.1509,16.8482,17.0876,1435600.0
2008-03-13 10:30:00,24.28,24.28,23.92,23.97,1457400.0,17.0946,17.0946,16.8411,16.8763,1457400.0
2008-03-13 11:00:00,23.97,24.25,23.86,24.17,1937400.0,16.8763,17.0735,16.7989,17.0172,1937400.0
2008-03-13 11:30:00,24.17,24.21,24.07,24.15,852400.0,17.0172,17.0453,16.9468,17.0031,852400.0
2008-03-13 12:00:00,24.15,24.2,24.03,24.05,964200.0,17.0031,17.0383,16.9186,16.9327,964200.0
2008-03-13 12:30:00,24.05,24.23,24.04,24.2,1131600.0,16.9327,17.0594,16.9256,17.0383,1131600.0
2008-03-13 13:00:00,24.2,24.48,24.18,24.46,1205000.0,17.0383,17.2354,17.0242,17.2213,1205000.0
2008-03-13 13:30:00,24.46,24.53,24.4,24.5,1649800.0,17.2213,17.2706,17.1791,17.2495,1649800.0
2008-03-13 14:00:00,24.5,24.54,24.39,24.43,1552000.0,17.2495,17.2777,17.1721,17.2002,1552000.0
2008-03-13 14:30:00,24.43,24.43,24.27,24.34,1012400.0,17.2002,17.2002,17.0876,17.1368,1012400.0
2008-03-13 15:00:00,24.34,24.45,24.31,24.38,1463400.0,17.1368,17.2143,17.1157,17.165,1463400.0
2008-03-13 15:30:00,24.39,24.43,24.13,24.25,2680800.0,17.1721,17.2002,16.989,17.0735,2680800.0
2008-03-14 09:30:00,24.23,24.48,23.76,23.79,1358200.0,17.0594,17.2354,16.7285,16.7496,1358200.0
2008-03-14 10:00:00,23.8,24.0,23.29,23.64,1916000.0,16.7567,16.8975,16.3976,16.644,1916000.0
2008-03-14 10:30:00,23.65,23.7,23.36,23.59,1573400.0,16.651,16.6862,16.4469,16.6088,1573400.0
2008-03-14 11:00:00,23.59,23.67,23.32,23.35,796200.0,16.6088,16.6651,16.4187,16.4398,796200.0
2008-03-14 11:30:00,23.35,23.57,23.34,23.48,695400.0,16.4398,16.5947,16.4328,16.5314,695400.0
2008-03-14 12:00:00,23.48,23.58,23.46,23.56,613000.0,16.5314,16.6018,16.5173,16.5877,613000.0
2008-03-14 12:30:00,23.56,23.6,23.33,23.44,835800.0,16.5877,16.6158,16.4257,16.5032,835800.0
2008-03-14 13:00:00,23.43,23.46,23.33,23.43,834800.0,16.4962,16.5173,16.4257,16.4962,834800.0
2008-03-14 13:30:00,23.45,23.56,23.41,23.49,696200.0,16.5102,16.5877,16.4821,16.5384,696200.0
2008-03-14 14:00:00,23.49,23.55,23.3,23.33,2586400.0,16.5384,16.5806,16.4046,16.4257,2586400.0
2008-03-14 14:30:00,23.34,23.45,23.25,23.39,1199200.0,16.4328,16.5102,16.3694,16.468,1199200.0
2008-03-14 15:00:00,23.38,23.84,23.36,23.77,1639000.0,16.4609,16.7848,16.4469,16.7355,1639000.0
2008-03-14 15:30:00,23.77,23.91,23.61,23.82,3347400.0,16.7355,16.8341,16.6229,16.7707,3347400.0
2008-03-17 09:30:00,23.9,24.25,23.5,24.13,1484800.0,16.8271,17.0735,16.5454,16.989,1484800.0
2008-03-17 10:00:00,24.13,24.15,23.93,23.96,1144600.0,16.989,17.0031,16.8482,16.8693,1144600.0
2008-03-17 10:30:00,23.97,24.01,23.63,23.68,888600.0,16.8763,16.9045,16.637,16.6722,888600.0
2008-03-17 11:00:00,23.68,23.84,23.55,23.6,870600.0,16.6722,16.7848,16.5806,16.6158,870600.0
2008-03-17 11:30:00,23.61,23.72,23.47,23.53,632600.0,16.6229,16.7003,16.5243,16.5666,632600.0
2008-03-17 12:00:00,23.53,23.6,23.44,23.48,846200.0,16.5666,16.6158,16.5032,16.5314,846200.0
2008-03-17 12:30:00,23.48,23.65,23.47,23.58,708000.0,16.5314,16.651,16.5243,16.6018,708000.0
2008-03-17 13:00:00,23.58,23.66,23.52,23.53,741800.0,16.6018,16.6581,16.5595,16.5666,741800.0
2008-03-17 13:30:00,23.53,23.67,23.5,23.62,731400.0,16.5666,16.6651,16.5454,16.6299,731400.0
2008-03-17 14:00:00,23.63,23.67,23.49,23.49,901400.0,16.637,16.6651,16.5384,16.5384,901400.0
2008-03-17 14:30:00,23.49,23.64,23.43,23.56,974400.0,16.5384,16.644,16.4962,16.5877,974400.0
2008-03-17 15:00:00,23.57,23.73,23.51,23.55,1590800.0,16.5947,16.7074,16.5525,16.5806,1590800.0
2008-03-17 15:30:00,23.55,23.68,23.35,23.35,3207400.0,16.5806,16.6722,16.4398,16.4398,3207400.0
2008-03-18 09:30:00,23.85,23.88,23.45,23.55,1584200.0,16.7919,16.813,16.5102,16.5806,1584200.0
2008-03-18 10:00:00,23.55,23.6,23.49,23.5,1093000.0,16.5806,16.6158,16.5384,16.5454,1093000.0
2008-03-18 10:30:00,23.5,23.68,23.48,23.67,799800.0,16.5454,16.6722,16.5314,16.6651,799800.0
2008-03-18 11:00:00,23.67,23.7,23.57,23.65,515600.0,16.6651,16.6862,16.5947,16.651,515600.0
2008-03-18 11:30:00,23.65,23.71,23.64,23.7,829800.0,16.651,16.6933,16.644,16.6862,829800.0
2008-03-18 12:00:00,23.7,23.72,23.63,23.66,509400.0,16.6862,16.7003,16.637,16.6581,509400.0
2008-03-18 12:30:00,23.66,23.79,23.66,23.69,661200.0,16.6581,16.7496,16.6581,16.6792,661200.0
2008-03-18 13:00:00,23.68,23.75,23.62,23.65,733600.0,16.6722,16.7215,16.6299,16.651,733600.0
2008-03-18 13:30:00,23.66,23.7,23.61,23.61,514800.0,16.6581,16.6862,16.6229,16.6229,514800.0
2008-03-18 14:00:00,23.62,23.68,23.39,23.4,1664200.0,16.6299,16.6722,16.468,16.475,1664200.0
2008-03-18 14:30:00,23.41,23.82,23.28,23.77,1580600.0,16.4821,16.7707,16.3905,16.7355,1580600.0
2008-03-18 15:00:00,23.77,23.85,23.71,23.78,982600.0,16.7355,16.7919,16.6933,16.7426,982600.0
2008-03-18 15:30:00,23.77,24.05,23.77,24.05,2170800.0,16.7355,16.9327,16.7355,16.9327,2170800.0
2008-03-19 09:30:00,23.99,24.38,23.82,24.36,1750800.0,16.8904,17.165,16.7707,17.1509,1750800.0
2008-03-19 10:00:00,24.37,24.47,24.29,24.35,1321800.0,17.158,17.2284,17.1016,17.1439,1321800.0
2008-03-19 10:30:00,24.34,24.37,24.14,24.22,1065400.0,17.1368,17.158,16.996,17.0524,1065400.0
2008-03-19 11:00:00,24.22,24.36,24.2,24.36,551800.0,17.0524,17.1509,17.0383,17.1509,551800.0
2008-03-19 11:30:00,24.36,24.38,24.28,24.29,513600.0,17.1509,17.165,17.0946,17.1016,513600.0
2008-03-19 12:00:00,24.29,24.33,24.15,24.21,678000.0,17.1016,17.1298,17.0031,17.0453,678000.0
2008-03-19 12:30:00,24.21,24.22,24.1,24.11,474000.0,17.0453,17.0524,16.9679,16.9749,474000.0
2008-03-19 13:00:00,24.13,24.18,24.06,24.14,504200.0,16.989,17.0242,16.9397,16.996,504200.0
2008-03-19 13:30:00,24.13,24.17,24.0,24.03,697800.0,16.989,17.0172,16.8975,16.9186,697800.0
2008-03-19 14:00:00,24.04,24.16,23.97,24.12,900200.0,16.9256,17.0101,16.8763,16.982,900200.0
2008-03-19 14:30:00,24.13,24.16,24.0,24.09,1154600.0,16.989,17.0101,16.8975,16.9608,1154600.0
2008-03-19 15:00:00,24.09,24.14,24.0,24.04,2104000.0,16.9608,16.996,16.8975,16.9256,2104000.0
2008-03-19 15:30:00,24.05,24.07,23.78,23.78,3470200.0,16.9327,16.9468,16.7426,16.7426,3470200.0
2008-03-20 09:30:00,24.14,24.17,23.53,23.87,5385800.0,16.996,17.0172,16.5666,16.8059,5385800.0
2008-03-20 10:00:00,23.88,24.03,23.73,23.93,710000.0,16.813,16.9186,16.7074,16.8482,710000.0
2008-03-20 10:30:00,23.93,24.01,23.85,23.93,642400.0,16.8482,16.9045,16.7919,16.8482,642400.0
2008-03-20 11:00:00,23.93,23.97,23.86,23.91,545200.0,16.8482,16.8763,16.7989,16.8341,545200.0
2008-03-20 11:30:00,23.92,23.93,23.86,23.91,439600.0,16.8411,16.8482,16.7989,16.8341,439600.0
2008-03-20 12:00:00,23.92,23.99,23.86,23.88,620600.0,16.8411,16.8904,16.7989,16.813,620600.0
2008-03-20 12:30:00,23.87,23.92,23.8,23.82,457200.0,16.8059,16.8411,16.7567,16.7707,457200.0
2008-03-20 13:00:00,23.82,23.86,23.79,23.84,517200.0,16.7707,16.7989,16.7496,16.7848,517200.0
2008-03-20 13:30:00,23.84,24.0,23.81,23.95,908000.0,16.7848,16.8975,16.7637,16.8623,908000.0
2008-03-20 14:00:00,23.93,24.0,23.9,23.98,806600.0,16.8482,16.8975,16.8271,16.8834,806600.0
2008-03-20 14:30:00,23.98,24.2,23.96,24.19,837800.0,16.8834,17.0383,16.8693,17.0312,837800.0
2008-03-20 15:00:00,24.2,24.23,24.0,24.08,1467000.0,17.0383,17.0594,16.8975,16.9538,1467000.0
2008-03-20 15:30:00,24.08,24.23,24.0,24.12,2285600.0,16.9538,17.0594,16.8975,16.982,2285600.0
2008-03-24 09:30:00,24.0,24.55,24.0,24.5,1369000.0,16.8975,17.2847,16.8975,17.2495,1369000.0
2008-03-24 10:00:00,24.5,24.7,24.49,24.59,1198200.0,17.2495,17.3903,17.2425,17.3129,1198200.0
2008-03-24 10:30:00,24.59,24.75,24.52,24.73,1060000.0,17.3129,17.4255,17.2636,17.4114,1060000.0
2008-03-24 11:00:00,24.73,24.75,24.63,24.63,657000.0,17.4114,17.4255,17.341,17.341,657000.0
2008-03-24 11:30:00,24.63,24.67,24.58,24.65,1045800.0,17.341,17.3692,17.3058,17.3551,1045800.0
2008-03-24 12:00:00,24.65,24.78,24.62,24.75,923200.0,17.3551,17.4466,17.334,17.4255,923200.0
2008-03-24 12:30:00,24.75,24.86,24.68,24.83,1380800.0,17.4255,17.503,17.3762,17.4818,1380800.0
2008-03-24 13:00:00,24.83,24.94,24.81,24.86,1044600.0,17.4818,17.5593,17.4678,17.503,1044600.0
2008-03-24 13:30:00,24.86,24.96,24.79,24.93,975200.0,17.503,17.5734,17.4537,17.5522,975200.0
2008-03-24 14:00:00,24.93,24.96,24.85,24.96,874400.0,17.5522,17.5734,17.4959,17.5734,874400.0
2008-03-24 14:30:00,24.96,24.97,24.84,24.88,902000.0,17.5734,17.5804,17.4889,17.517,902000.0
2008-03-24 15:00:00,24.87,24.88,24.76,24.78,1178400.0,17.51,17.517,17.4326,17.4466,1178400.0
2008-03-24 15:30:00,24.78,24.85,24.68,24.81,2992600.0,17.4466,17.4959,17.3762,17.4678,2992600.0
2008-03-25 09:30:00,25.1,25.37,24.86,25.22,3375400.0,17.6719,17.862,17.503,17.7564,3375400.0
2008-03-25 10:00:00,25.22,25.49,25.0,25.25,1536800.0,17.7564,17.9465,17.6015,17.7775,1536800.0
2008-03-25 10:30:00,25.25,25.47,25.19,25.38,768600.0,17.7775,17.9324,17.7353,17.8691,768600.0
2008-03-25 11:00:00,25.38,25.47,25.36,25.45,760400.0,17.8691,17.9324,17.855,17.9184,760400.0
2008-03-25 11:30:00,25.43,25.55,25.28,25.29,1364400.0,17.9043,17.9888,17.7987,17.8057,1364400.0
2008-03-25 12:00:00,25.29,25.44,25.28,25.39,686000.0,17.8057,17.9113,17.7987,17.8761,686000.0
2008-03-25 12:30:00,25.39,25.4,25.31,25.37,668400.0,17.8761,17.8832,17.8198,17.862,668400.0
2008-03-25 13:00:00,25.37,25.45,25.33,25.42,818000.0,17.862,17.9184,17.8339,17.8972,818000.0
2008-03-25 13:30:00,25.42,25.61,25.36,25.58,1649200.0,17.8972,18.031,17.855,18.0099,1649200.0
2008-03-25 14:00:00,25.57,25.6,25.5,25.52,980000.0,18.0028,18.024,17.9536,17.9676,980000.0
2008-03-25 14:30:00,25.52,25.71,25.5,25.68,1800600.0,17.9676,18.1014,17.9536,18.0803,1800600.0
2008-03-25 15:00:00,25.68,25.73,25.58,25.63,2283600.0,18.0803,18.1155,18.0099,18.0451,2283600.0
2008-03-25 15:30:00,25.61,25.66,25.48,25.48,3184000.0,18.031,18.0662,17.9395,17.9395,3184000.0
2008-03-26 09:30:00,25.28,25.46,25.2,25.25,1082200.0,17.7987,17.9254,17.7423,17.7775,1082200.0
2008-03-26 10:00:00,25.25,25.36,25.09,25.2,1128000.0,17.7775,17.855,17.6649,17.7423,1128000.0
2008-03-26 10:30:00,25.2,25.31,25.13,25.21,1146800.0,17.7423,17.8198,17.6931,17.7494,1146800.0
2008-03-26 11:00:00,25.21,25.38,25.21,25.31,1117000.0,17.7494,17.8691,17.7494,17.8198,1117000.0
2008-03-26 11:30:00,25.31,25.4,25.28,25.3,487000.0,17.8198,17.8832,17.7987,17.8127,487000.0
2008-03-26 12:00:00,25.29,25.32,25.11,25.15,887200.0,17.8057,17.8268,17.679,17.7071,887200.0
2008-03-26 12:30:00,25.15,25.15,25.05,25.06,490200.0,17.7071,17.7071,17.6367,17.6438,490200.0
2008-03-26 13:00:00,25.06,25.11,25.02,25.07,619200.0,17.6438,17.679,17.6156,17.6508,619200.0
2008-03-26 13:30:00,25.07,25.08,24.99,25.08,867600.0,17.6508,17.6579,17.5945,17.6579,867600.0
2008-03-26 14:00:00,25.08,25.15,25.04,25.09,854400.0,17.6579,17.7071,17.6297,17.6649,854400.0
2008-03-26 14:30:00,25.09,25.11,25.04,25.09,929400.0,17.6649,17.679,17.6297,17.6649,929400.0
2008-03-26 15:00:00,25.09,25.13,25.0,25.01,1309200.0,17.6649,17.6931,17.6015,17.6086,1309200.0
2008-03-26 15:30:00,25.0,25.16,24.97,25.16,2307200.0,17.6015,17.7142,17.5804,17.7142,2307200.0
2008-03-27 09:30:00,25.25,25.26,24.92,25.2,987400.0,17.7775,17.7846,17.5452,17.7423,987400.0
2008-03-27 10:00:00,25.19,25.21,25.03,25.03,894600.0,17.7353,17.7494,17.6227,17.6227,894600.0
2008-03-27 10:30:00,25.03,25.09,25.0,25.08,1076800.0,17.6227,17.6649,17.6015,17.6579,1076800.0
2008-03-27 11:00:00,25.07,25.21,25.01,25.19,697000.0,17.6508,17.7494,17.6086,17.7353,697000.0
2008-03-27 11:30:00,25.19,25.26,25.18,25.25,962400.0,17.7353,17.7846,17.7283,17.7775,962400.0
2008-03-27 12:00:00,25.24,25.34,25.21,25.25,604400.0,17.7705,17.8409,17.7494,17.7775,604400.0
2008-03-27 12:30:00,25.25,25.38,25.25,25.34,613000.0,17.7775,17.8691,17.7775,17.8409,613000.0
2008-03-27 13:00:00,25.34,25.42,25.34,25.4,610200.0,17.8409,17.8972,17.8409,17.8832,610200.0
2008-03-27 13:30:00,25.41,25.41,25.18,25.32,839400.0,17.8902,17.8902,17.7283,17.8268,839400.0
2008-03-27 14:00:00,25.32,25.34,25.16,25.18,1047600.0,17.8268,17.8409,17.7142,17.7283,1047600.0
2008-03-27 14:30:00,25.18,25.35,25.18,25.33,815000.0,17.7283,17.8479,17.7283,17.8339,815000.0
2008-03-27 15:00:00,25.34,25.34,25.16,25.25,930800.0,17.8409,17.8409,17.7142,17.7775,930800.0
2008-03-27 15:30:00,25.25,25.28,24.99,24.99,1978200.0,17.7775,17.7987,17.5945,17.5945,1978200.0
2008-03-28 09:30:00,25.2,25.47,25.06,25.3,1492400.0,17.7423,17.9324,17.6438,17.8127,1492400.0
2008-03-28 10:00:00,25.3,25.35,25.27,25.32,1089600.0,17.8127,17.8479,17.7916,17.8268,1089600.0
2008-03-28 10:30:00,25.32,25.38,25.26,25.34,863000.0,17.8268,17.8691,17.7846,17.8409,863000.0
2008-03-28 11:00:00,25.34,25.41,25.3,25.36,537000.0,17.8409,17.8902,17.8127,17.855,537000.0
2008-03-28 11:30:00,25.36,25.36,25.13,25.13,528000.0,17.855,17.855,17.6931,17.6931,528000.0
2008-03-28 12:00:00,25.13,25.16,24.91,24.96,612800.0,17.6931,17.7142,17.5382,17.5734,612800.0
2008-03-28 12:30:00,24.96,24.97,24.86,24.94,535600.0,17.5734,17.5804,17.503,17.5593,535600.0
2008-03-28 13:00:00,24.93,25.04,24.92,25.02,542800.0,17.5522,17.6297,17.5452,17.6156,542800.0
2008-03-28 13:30:00,25.01,25.02,24.79,24.83,568400.0,17.6086,17.6156,17.4537,17.4818,568400.0
2008-03-28 14:00:00,24.83,24.99,24.81,24.9,778600.0,17.4818,17.5945,17.4678,17.5311,778600.0
2008-03-28 14:30:00,24.91,24.99,24.8,24.94,1010400.0,17.5382,17.5945,17.4607,17.5593,1010400.0
2008-03-28 15:00:00,24.94,24.95,24.85,24.86,964000.0,17.5593,17.5663,17.4959,17.503,964000.0
2008-03-28 15:30:00,24.86,24.9,24.72,24.77,2128000.0,17.503,17.5311,17.4044,17.4396,2128000.0
2008-03-31 09:30:00,25.06,25.74,25.06,25.74,2345200.0,17.6438,18.1225,17.6438,18.1225,2345200.0
2008-03-31 10:00:00,25.73,25.73,25.48,25.58,1333800.0,18.1155,18.1155,17.9395,18.0099,1333800.0
2008-03-31 10:30:00,25.58,25.63,25.5,25.56,836000.0,18.0099,18.0451,17.9536,17.9958,836000.0
2008-03-31 11:00:00,25.56,25.59,25.39,25.51,884800.0,17.9958,18.0169,17.8761,17.9606,884800.0
2008-03-31 11:30:00,25.51,25.67,25.49,25.62,656400.0,17.9606,18.0732,17.9465,18.038,656400.0
2008-03-31 12:00:00,25.62,25.64,25.54,25.63,542600.0,18.038,18.0521,17.9817,18.0451,542600.0
2008-03-31 12:30:00,25.61,25.74,25.61,25.74,556600.0,18.031,18.1225,18.031,18.1225,556600.0
2008-03-31 13:00:00,25.74,25.77,25.68,25.73,701200.0,18.1225,18.1437,18.0803,18.1155,701200.0
2008-03-31 13:30:00,25.72,25.77,25.71,25.72,741600.0,18.1085,18.1437,18.1014,18.1085,741600.0
2008-03-31 14:00:00,25.72,25.72,25.62,25.67,1004200.0,18.1085,18.1085,18.038,18.0732,1004200.0
2008-03-31 14:30:00,25.66,25.75,25.66,25.71,1063200.0,18.0662,18.1296,18.0662,18.1014,1063200.0
2008-03-31 15:00:00,25.71,25.83,25.67,25.77,1717600.0,18.1014,18.1859,18.0732,18.1437,1717600.0
2008-03-31 15:30:00,25.77,25.77,25.69,25.77,3387600.0,18.1437,18.1437,18.0873,18.1437,3387600.0
2008-04-01 09:30:00,25.96,26.24,25.86,26.13,2092800.0,18.2774,18.4746,18.207,18.3971,2092800.0
2008-04-01 10:00:00,26.13,26.3,25.93,25.96,1966200.0,18.3971,18.5168,18.2563,18.2774,1966200.0
2008-04-01 10:30:00,25.96,26.17,25.92,26.0,1085600.0,18.2774,18.4253,18.2493,18.3056,1085600.0
2008-04-01 11:00:00,26.0,26.1,25.94,26.06,1077200.0,18.3056,18.376,18.2633,18.3478,1077200.0
2008-04-01 11:30:00,26.06,26.11,25.97,26.11,636600.0,18.3478,18.383,18.2845,18.383,636600.0
2008-04-01 12:00:00,26.11,26.29,26.1,26.25,912400.0,18.383,18.5098,18.376,18.4816,912400.0
2008-04-01 12:30:00,26.25,26.3,26.13,26.14,676800.0,18.4816,18.5168,18.3971,18.4042,676800.0
2008-04-01 13:00:00,26.14,26.27,26.11,26.27,902000.0,18.4042,18.4957,18.383,18.4957,902000.0
2008-04-01 13:30:00,26.27,26.29,26.16,26.24,675000.0,18.4957,18.5098,18.4182,18.4746,675000.0
2008-04-01 14:00:00,26.24,26.33,26.2,26.28,1027200.0,18.4746,18.5379,18.4464,18.5027,1027200.0
2008-04-01 14:30:00,26.28,26.46,26.25,26.42,1533200.0,18.5027,18.6295,18.4816,18.6013,1533200.0
2008-04-01 15:00:00,26.41,26.5,26.4,26.47,1930600.0,18.5943,18.6576,18.5872,18.6365,1930600.0
2008-04-01 15:30:00,26.48,26.48,25.98,26.44,4160200.0,18.6435,18.6435,18.2915,18.6154,4160200.0
2008-04-02 09:30:00,26.56,26.6,26.3,26.36,1794200.0,18.6999,18.728,18.5168,18.5591,1794200.0
2008-04-02 10:00:00,26.35,26.39,26.05,26.1,1518200.0,18.552,18.5802,18.3408,18.376,1518200.0
2008-04-02 10:30:00,26.1,26.11,25.93,25.93,1943400.0,18.376,18.383,18.2563,18.2563,1943400.0
2008-04-02 11:00:00,25.94,26.04,25.9,26.0,1085000.0,18.2633,18.3338,18.2352,18.3056,1085000.0
2008-04-02 11:30:00,26.0,26.02,25.86,26.0,901200.0,18.3056,18.3197,18.207,18.3056,901200.0
2008-04-02 12:00:00,26.0,26.03,25.91,26.0,751000.0,18.3056,18.3267,18.2422,18.3056,751000.0
2008-04-02 12:30:00,25.99,26.05,25.99,26.0,543400.0,18.2985,18.3408,18.2985,18.3056,543400.0
2008-04-02 13:00:00,26.0,26.05,26.0,26.05,717200.0,18.3056,18.3408,18.3056,18.3408,717200.0
2008-04-02 13:30:00,26.05,26.12,26.03,26.09,745600.0,18.3408,18.3901,18.3267,18.369,745600.0
2008-04-02 14:00:00,26.09,26.14,26.03,26.04,729800.0,18.369,18.4042,18.3267,18.3338,729800.0
2008-04-02 14:30:00,26.04,26.04,25.88,25.97,1134400.0,18.3338,18.3338,18.2211,18.2845,1134400.0
2008-04-02 15:00:00,25.97,25.97,25.88,25.95,1008000.0,18.2845,18.2845,18.2211,18.2704,1008000.0
2008-04-02 15:30:00,25.95,26.0,25.85,26.0,2147400.0,18.2704,18.3056,18.2,18.3056,2147400.0
2008-04-03 09:30:00,26.0,26.25,25.97,26.1,1783000.0,18.3056,18.4816,18.2845,18.376,1783000.0
2008-04-03 10:00:00,26.1,26.17,25.77,25.77,1293400.0,18.376,18.4253,18.1437,18.1437,1293400.0
2008-04-03 10:30:00,25.78,25.89,25.72,25.75,733800.0,18.1507,18.2281,18.1085,18.1296,733800.0
2008-04-03 11:00:00,25.75,26.04,25.75,26.0,631000.0,18.1296,18.3338,18.1296,18.3056,631000.0
2008-04-03 11:30:00,26.0,26.15,25.99,26.0,992600.0,18.3056,18.4112,18.2985,18.3056,992600.0
2008-04-03 12:00:00,26.0,26.05,25.81,25.83,533000.0,18.3056,18.3408,18.1718,18.1859,533000.0
2008-04-03 12:30:00,25.83,26.0,25.83,25.93,556200.0,18.1859,18.3056,18.1859,18.2563,556200.0
2008-04-03 13:00:00,25.93,26.0,25.9,25.99,448200.0,18.2563,18.3056,18.2352,18.2985,448200.0
2008-04-03 13:30:00,26.0,26.0,25.88,25.91,425600.0,18.3056,18.3056,18.2211,18.2422,425600.0
2008-04-03 14:00:00,25.91,25.96,25.83,25.87,484800.0,18.2422,18.2774,18.1859,18.2141,484800.0
2008-04-03 14:30:00,25.87,25.95,25.79,25.95,574400.0,18.2141,18.2704,18.1577,18.2704,574400.0
2008-04-03 15:00:00,25.95,25.96,25.89,25.92,587400.0,18.2704,18.2774,18.2281,18.2493,587400.0
2008-04-03 15:30:00,25.92,25.95,25.8,25.85,2126200.0,18.2493,18.2704,18.1648,18.2,2126200.0
2008-04-04 09:30:00,26.1,26.22,25.98,26.14,1188200.0,18.376,18.4605,18.2915,18.4042,1188200.0
2008-04-04 10:00:00,26.15,26.18,25.84,26.0,947200.0,18.4112,18.4323,18.1929,18.3056,947200.0
2008-04-04 10:30:00,26.0,26.17,25.98,26.16,591200.0,18.3056,18.4253,18.2915,18.4182,591200.0
2008-04-04 11:00:00,26.16,26.25,26.11,26.22,618000.0,18.4182,18.4816,18.383,18.4605,618000.0
2008-04-04 11:30:00,26.23,26.29,26.15,26.17,513000.0,18.4675,18.5098,18.4112,18.4253,513000.0
2008-04-04 12:00:00,26.17,26.43,26.16,26.43,588800.0,18.4253,18.6083,18.4182,18.6083,588800.0
2008-04-04 12:30:00,26.43,26.5,26.37,26.49,558600.0,18.6083,18.6576,18.5661,18.6506,558600.0
2008-04-04 13:00:00,26.49,26.52,26.43,26.45,622600.0,18.6506,18.6717,18.6083,18.6224,622600.0
2008-04-04 13:30:00,26.45,26.45,26.32,26.35,567000.0,18.6224,18.6224,18.5309,18.552,567000.0
2008-04-04 14:00:00,26.35,26.4,26.26,26.32,637400.0,18.552,18.5872,18.4886,18.5309,637400.0
2008-04-04 14:30:00,26.31,26.36,26.26,26.28,529200.0,18.5238,18.5591,18.4886,18.5027,529200.0
2008-04-04 15:00:00,26.28,26.28,26.1,26.14,941400.0,18.5027,18.5027,18.376,18.4042,941400.0
2008-04-04 15:30:00,26.13,26.21,26.11,26.18,1323000.0,18.3971,18.4534,18.383,18.4323,1323000.0
2008-04-07 09:30:00,26.33,26.35,25.8,25.85,1472200.0,18.5379,18.552,18.1648,18.2,1472200.0
2008-04-07 10:00:00,25.85,25.9,25.77,25.84,1114000.0,18.2,18.2352,18.1437,18.1929,1114000.0
2008-04-07 10:30:00,25.84,26.07,25.82,26.02,896000.0,18.1929,18.3549,18.1789,18.3197,896000.0
2008-04-07 11:00:00,26.02,26.08,25.92,26.07,527000.0,18.3197,18.3619,18.2493,18.3549,527000.0
2008-04-07 11:30:00,26.08,26.2,26.07,26.18,547600.0,18.3619,18.4464,18.3549,18.4323,547600.0
2008-04-07 12:00:00,26.18,26.18,25.94,25.98,425400.0,18.4323,18.4323,18.2633,18.2915,425400.0
2008-04-07 12:30:00,25.98,26.11,25.95,26.02,671200.0,18.2915,18.383,18.2704,18.3197,671200.0
2008-04-07 13:00:00,26.02,26.09,25.99,26.08,404800.0,18.3197,18.369,18.2985,18.3619,404800.0
2008-04-07 13:30:00,26.08,26.16,26.03,26.16,519400.0,18.3619,18.4182,18.3267,18.4182,519400.0
2008-04-07 14:00:00,26.16,26.22,26.1,26.11,600200.0,18.4182,18.4605,18.376,18.383,600200.0
2008-04-07 14:30:00,26.1,26.12,26.03,26.03,685200.0,18.376,18.3901,18.3267,18.3267,685200.0
2008-04-07 15:00:00,26.03,26.1,25.95,26.09,1076400.0,18.3267,18.376,18.2704,18.369,1076400.0
2008-04-07 15:30:00,26.1,26.1,25.94,26.01,1567600.0,18.376,18.376,18.2633,18.3126,1567600.0
2008-04-08 09:30:00,25.87,26.37,25.83,26.29,1122000.0,18.2141,18.5661,18.1859,18.5098,1122000.0
2008-04-08 10:00:00,26.29,26.29,26.08,26.1,842400.0,18.5098,18.5098,18.3619,18.376,842400.0
2008-04-08 10:30:00,26.1,26.25,26.1,26.18,567600.0,18.376,18.4816,18.376,18.4323,567600.0
2008-04-08 11:00:00,26.18,26.22,26.11,26.22,486400.0,18.4323,18.4605,18.383,18.4605,486400.0
2008-04-08 11:30:00,26.22,26.23,26.01,26.05,512200.0,18.4605,18.4675,18.3126,18.3408,512200.0
2008-04-08 12:00:00,26.05,26.09,26.01,26.05,596000.0,18.3408,18.369,18.3126,18.3408,596000.0
2008-04-08 12:30:00,26.05,26.08,26.0,26.02,398600.0,18.3408,18.3619,18.3056,18.3197,398600.0
2008-04-08 13:00:00,26.02,26.04,25.95,25.97,528200.0,18.3197,18.3338,18.2704,18.2845,528200.0
2008-04-08 13:30:00,25.96,26.02,25.92,25.99,572800.0,18.2774,18.3197,18.2493,18.2985,572800.0
2008-04-08 14:00:00,25.99,25.99,25.8,25.89,802000.0,18.2985,18.2985,18.1648,18.2281,802000.0
2008-04-08 14:30:00,25.9,26.0,25.87,25.97,800800.0,18.2352,18.3056,18.2141,18.2845,800800.0
2008-04-08 15:00:00,25.97,25.97,25.86,25.9,997200.0,18.2845,18.2845,18.207,18.2352,997200.0
2008-04-08 15:30:00,25.9,26.02,25.88,25.94,1396600.0,18.2352,18.3197,18.2211,18.2633,1396600.0
2008-04-09 09:30:00,26.03,26.18,25.47,25.59,1073200.0,18.3267,18.4323,17.9324,18.0169,1073200.0
2008-04-09 10:00:00,25.59,25.61,25.43,25.46,887200.0,18.0169,18.031,17.9043,17.9254,887200.0
2008-04-09 10:30:00,25.46,25.6,25.33,25.59,1523600.0,17.9254,18.024,17.8339,18.0169,1523600.0
2008-04-09 11:00:00,25.59,25.67,25.5,25.58,372600.0,18.0169,18.0732,17.9536,18.0099,372600.0
2008-04-09 11:30:00,25.58,25.61,25.45,25.47,775000.0,18.0099,18.031,17.9184,17.9324,775000.0
2008-04-09 12:00:00,25.47,25.56,25.47,25.49,500800.0,17.9324,17.9958,17.9324,17.9465,500800.0
2008-04-09 12:30:00,25.49,25.54,25.45,25.46,570000.0,17.9465,17.9817,17.9184,17.9254,570000.0
2008-04-09 13:00:00,25.46,25.53,25.43,25.5,513400.0,17.9254,17.9747,17.9043,17.9536,513400.0
2008-04-09 13:30:00,25.5,25.54,25.46,25.54,529200.0,17.9536,17.9817,17.9254,17.9817,529200.0
2008-04-09 14:00:00,25.54,25.54,25.39,25.47,692800.0,17.9817,17.9817,17.8761,17.9324,692800.0
2008-04-09 14:30:00,25.47,25.48,25.36,25.4,656600.0,17.9324,17.9395,17.855,17.8832,656600.0
2008-04-09 15:00:00,25.39,25.47,25.32,25.47,1615200.0,17.8761,17.9324,17.8268,17.9324,1615200.0
2008-04-09 15:30:00,25.47,25.6,25.41,25.55,2150400.0,17.9324,18.024,17.8902,17.9888,2150400.0
2008-04-10 09:30:00,25.52,25.91,25.52,25.8,1194400.0,17.9676,18.2422,17.9676,18.1648,1194400.0
2008-04-10 10:00:00,25.8,25.93,25.68,25.92,1078000.0,18.1648,18.2563,18.0803,18.2493,1078000.0
2008-04-10 10:30:00,25.93,26.0,25.9,26.0,806400.0,18.2563,18.3056,18.2352,18.3056,806400.0
2008-04-10 11:00:00,26.0,26.0,25.93,25.98,902400.0,18.3056,18.3056,18.2563,18.2915,902400.0
2008-04-10 11:30:00,25.98,26.05,25.97,26.0,753000.0,18.2915,18.3408,18.2845,18.3056,753000.0
2008-04-10 12:00:00,26.0,26.13,25.99,26.1,702200.0,18.3056,18.3971,18.2985,18.376,702200.0
2008-04-10 12:30:00,26.1,26.25,26.09,26.24,683600.0,18.376,18.4816,18.369,18.4746,683600.0
2008-04-10 13:00:00,26.24,26.26,26.14,26.19,805600.0,18.4746,18.4886,18.4042,18.4394,805600.0
2008-04-10 13:30:00,26.18,26.21,26.03,26.06,695200.0,18.4323,18.4534,18.3267,18.3478,695200.0
2008-04-10 14:00:00,26.06,26.17,26.05,26.12,410800.0,18.3478,18.4253,18.3408,18.3901,410800.0
2008-04-10 14:30:00,26.12,26.21,26.05,26.2,565400.0,18.3901,18.4534,18.3408,18.4464,565400.0
2008-04-10 15:00:00,26.2,26.22,26.11,26.15,894600.0,18.4464,18.4605,18.383,18.4112,894600.0
2008-04-10 15:30:00,26.15,26.17,26.0,26.05,2174800.0,18.4112,18.4253,18.3056,18.3408,2174800.0
2008-04-11 09:30:00,25.9,26.11,25.46,25.7,898600.0,18.2352,18.383,17.9254,18.0944,898600.0
2008-04-11 10:00:00,25.7,25.73,25.43,25.44,765800.0,18.0944,18.1155,17.9043,17.9113,765800.0
2008-04-11 10:30:00,25.44,25.52,25.32,25.34,857200.0,17.9113,17.9676,17.8268,17.8409,857200.0
2008-04-11 11:00:00,25.34,25.45,25.31,25.39,669800.0,17.8409,17.9184,17.8198,17.8761,669800.0
2008-04-11 11:30:00,25.38,25.4,25.28,25.33,817600.0,17.8691,17.8832,17.7987,17.8339,817600.0
2008-04-11 12:00:00,25.32,25.38,25.23,25.25,1045000.0,17.8268,17.8691,17.7635,17.7775,1045000.0
2008-04-11 12:30:00,25.25,25.36,25.23,25.36,663200.0,17.7775,17.855,17.7635,17.855,663200.0
2008-04-11 13:00:00,25.36,25.48,25.35,25.36,544800.0,17.855,17.9395,17.8479,17.855,544800.0
2008-04-11 13:30:00,25.36,25.39,25.29,25.39,535400.0,17.855,17.8761,17.8057,17.8761,535400.0
2008-04-11 14:00:00,25.39,25.41,25.28,25.35,459200.0,17.8761,17.8902,17.7987,17.8479,459200.0
2008-04-11 14:30:00,25.35,25.4,25.26,25.32,766000.0,17.8479,17.8832,17.7846,17.8268,766000.0
2008-04-11 15:00:00,25.32,25.47,25.23,25.45,1669000.0,17.8268,17.9324,17.7635,17.9184,1669000.0
2008-04-11 15:30:00,25.45,25.47,25.32,25.32,2527600.0,17.9184,17.9324,17.8268,17.8268,2527600.0
2008-04-14 09:30:00,25.39,25.43,25.06,25.14,1370200.0,17.8761,17.9043,17.6438,17.7001,1370200.0
2008-04-14 10:00:00,25.14,25.21,25.05,25.16,903200.0,17.7001,17.7494,17.6367,17.7142,903200.0
2008-04-14 10:30:00,25.16,25.34,25.16,25.3,883800.0,17.7142,17.8409,17.7142,17.8127,883800.0
2008-04-14 11:00:00,25.3,25.33,25.09,25.12,1989600.0,17.8127,17.8339,17.6649,17.686,1989600.0
2008-04-14 11:30:00,25.11,25.31,25.08,25.31,662800.0,17.679,17.8198,17.6579,17.8198,662800.0
2008-04-14 12:00:00,25.31,25.5,25.25,25.49,826800.0,17.8198,17.9536,17.7775,17.9465,826800.0
2008-04-14 12:30:00,25.49,25.73,25.48,25.66,836600.0,17.9465,18.1155,17.9395,18.0662,836600.0
2008-04-14 13:00:00,25.65,25.66,25.44,25.49,591600.0,18.0592,18.0662,17.9113,17.9465,591600.0
2008-04-14 13:30:00,25.48,25.49,25.3,25.36,879800.0,17.9395,17.9465,17.8127,17.855,879800.0
2008-04-14 14:00:00,25.35,25.36,25.2,25.27,1192400.0,17.8479,17.855,17.7423,17.7916,1192400.0
2008-04-14 14:30:00,25.27,25.36,25.24,25.35,1054000.0,17.7916,17.855,17.7705,17.8479,1054000.0
2008-04-14 15:00:00,25.34,25.52,25.34,25.44,1186200.0,17.8409,17.9676,17.8409,17.9113,1186200.0
2008-04-14 15:30:00,25.44,25.45,25.3,25.41,2059000.0,17.9113,17.9184,17.8127,17.8902,2059000.0
2008-04-15 09:30:00,25.61,25.7,25.43,25.52,830400.0,18.031,18.0944,17.9043,17.9676,830400.0
2008-04-15 10:00:00,25.52,25.6,25.5,25.57,1590000.0,17.9676,18.024,17.9536,18.0028,1590000.0
2008-04-15 10:30:00,25.58,25.58,25.36,25.47,1413000.0,18.0099,18.0099,17.855,17.9324,1413000.0
2008-04-15 11:00:00,25.46,25.49,25.4,25.4,1208800.0,17.9254,17.9465,17.8832,17.8832,1208800.0
2008-04-15 11:30:00,25.4,25.45,25.31,25.41,582400.0,17.8832,17.9184,17.8198,17.8902,582400.0
2008-04-15 12:00:00,25.41,25.46,25.4,25.44,954200.0,17.8902,17.9254,17.8832,17.9113,954200.0
2008-04-15 12:30:00,25.45,25.5,25.42,25.49,481400.0,17.9184,17.9536,17.8972,17.9465,481400.0
2008-04-15 13:00:00,25.48,25.6,25.46,25.6,1187600.0,17.9395,18.024,17.9254,18.024,1187600.0
2008-04-15 13:30:00,25.6,25.6,25.5,25.53,557800.0,18.024,18.024,17.9536,17.9747,557800.0
2008-04-15 14:00:00,25.53,25.59,25.5,25.53,660400.0,17.9747,18.0169,17.9536,17.9747,660400.0
2008-04-15 14:30:00,25.53,25.58,25.51,25.56,880200.0,17.9747,18.0099,17.9606,17.9958,880200.0
2008-04-15 15:00:00,25.57,25.63,25.5,25.58,1045200.0,18.0028,18.0451,17.9536,18.0099,1045200.0
2008-04-15 15:30:00,25.58,25.62,20.52,25.53,1992000.0,18.0099,18.038,14.4473,17.9747,1992000.0
2008-04-16 09:30:00,25.68,25.75,25.5,25.69,1893400.0,18.0803,18.1296,17.9536,18.0873,1893400.0
2008-04-16 10:00:00,25.68,25.9,25.61,25.83,1008600.0,18.0803,18.2352,18.031,18.1859,1008600.0
2008-04-16 10:30:00,25.82,25.93,25.73,25.83,711200.0,18.1789,18.2563,18.1155,18.1859,711200.0
2008-04-16 11:00:00,25.83,25.86,25.65,25.83,1307600.0,18.1859,18.207,18.0592,18.1859,1307600.0
2008-04-16 11:30:00,25.83,25.93,25.79,25.86,721600.0,18.1859,18.2563,18.1577,18.207,721600.0
2008-04-16 12:00:00,25.86,26.0,25.8,25.84,1010200.0,18.207,18.3056,18.1648,18.1929,1010200.0
2008-04-16 12:30:00,25.85,25.93,25.82,25.86,738600.0,18.2,18.2563,18.1789,18.207,738600.0
2008-04-16 13:00:00,25.85,25.93,25.83,25.91,792200.0,18.2,18.2563,18.1859,18.2422,792200.0
2008-04-16 13:30:00,25.91,25.96,25.85,25.86,529200.0,18.2422,18.2774,18.2,18.207,529200.0
2008-04-16 14:00:00,25.86,25.96,25.82,25.91,557600.0,18.207,18.2774,18.1789,18.2422,557600.0
2008-04-16 14:30:00,25.92,26.05,25.9,26.0,740200.0,18.2493,18.3408,18.2352,18.3056,740200.0
2008-04-16 15:00:00,26.0,26.08,25.9,26.06,902000.0,18.3056,18.3619,18.2352,18.3478,902000.0
2008-04-16 15:30:00,26.07,26.07,25.68,25.86,2575400.0,18.3549,18.3549,18.0803,18.207,2575400.0
2008-04-17 09:30:00,25.5,25.5,24.8,25.31,4696400.0,17.9536,17.9536,17.4607,17.8198,4696400.0
2008-04-17 10:00:00,25.32,25.42,25.06,25.08,2384800.0,17.8268,17.8972,17.6438,17.6579,2384800.0
2008-04-17 10:30:00,25.08,25.25,24.79,25.2,2977600.0,17.6579,17.7775,17.4537,17.7423,2977600.0
2008-04-17 11:00:00,25.2,25.25,25.05,25.13,1949600.0,17.7423,17.7775,17.6367,17.6931,1949600.0
2008-04-17 11:30:00,25.14,25.16,25.0,25.07,897800.0,17.7001,17.7142,17.6015,17.6508,897800.0
2008-04-17 12:00:00,25.07,25.1,25.0,25.01,1569400.0,17.6508,17.6719,17.6015,17.6086,1569400.0
2008-04-17 12:30:00,25.01,25.14,24.95,25.1,922200.0,17.6086,17.7001,17.5663,17.6719,922200.0
2008-04-17 13:00:00,25.1,25.17,25.0,25.07,806400.0,17.6719,17.7212,17.6015,17.6508,806400.0
2008-04-17 13:30:00,25.08,25.1,24.99,25.05,1233400.0,17.6579,17.6719,17.5945,17.6367,1233400.0
2008-04-17 14:00:00,25.05,25.09,24.99,25.04,826400.0,17.6367,17.6649,17.5945,17.6297,826400.0
2008-04-17 14:30:00,25.05,25.1,24.88,24.89,873400.0,17.6367,17.6719,17.517,17.5241,873400.0
2008-04-17 15:00:00,24.9,25.01,24.88,24.98,2528200.0,17.5311,17.6086,17.517,17.5874,2528200.0
2008-04-17 15:30:00,24.98,25.13,24.95,25.03,4551800.0,17.5874,17.6931,17.5663,17.6227,4551800.0
2008-04-18 09:30:00,25.5,25.54,25.05,25.32,4277600.0,17.9536,17.9817,17.6367,17.8268,4277600.0
2008-04-18 10:00:00,25.33,25.54,25.32,25.54,1295600.0,17.8339,17.9817,17.8268,17.9817,1295600.0
2008-04-18 10:30:00,25.54,25.73,25.5,25.71,1113600.0,17.9817,18.1155,17.9536,18.1014,1113600.0
2008-04-18 11:00:00,25.72,25.95,25.68,25.79,1310800.0,18.1085,18.2704,18.0803,18.1577,1310800.0
2008-04-18 11:30:00,25.79,25.82,25.61,25.68,712600.0,18.1577,18.1789,18.031,18.0803,712600.0
2008-04-18 12:00:00,25.67,25.8,25.67,25.8,801400.0,18.0732,18.1648,18.0732,18.1648,801400.0
2008-04-18 12:30:00,25.79,25.86,25.75,25.81,832400.0,18.1577,18.207,18.1296,18.1718,832400.0
2008-04-18 13:00:00,25.81,25.82,25.75,25.76,901800.0,18.1718,18.1789,18.1296,18.1366,901800.0
2008-04-18 13:30:00,25.76,25.76,25.68,25.73,775000.0,18.1366,18.1366,18.0803,18.1155,775000.0
2008-04-18 14:00:00,25.73,25.86,25.68,25.8,1043000.0,18.1155,18.207,18.0803,18.1648,1043000.0
2008-04-18 14:30:00,25.8,25.89,25.8,25.86,1019800.0,18.1648,18.2281,18.1648,18.207,1019800.0
2008-04-18 15:00:00,25.86,25.88,25.75,25.81,1242200.0,18.207,18.2211,18.1296,18.1718,1242200.0
2008-04-18 15:30:00,25.81,25.89,25.73,25.88,3037600.0,18.1718,18.2281,18.1155,18.2211,3037600.0
2008-04-21 09:30:00,26.0,26.09,25.75,26.0,1269000.0,18.3056,18.369,18.1296,18.3056,1269000.0
2008-04-21 10:00:00,26.0,26.04,25.91,25.93,1409600.0,18.3056,18.3338,18.2422,18.2563,1409600.0
2008-04-21 10:30:00,25.93,26.1,25.88,26.05,1308000.0,18.2563,18.376,18.2211,18.3408,1308000.0
2008-04-21 11:00:00,26.04,26.32,26.03,26.28,1089400.0,18.3338,18.5309,18.3267,18.5027,1089400.0
2008-04-21 11:30:00,26.28,26.42,26.27,26.39,1089600.0,18.5027,18.6013,18.4957,18.5802,1089600.0
2008-04-21 12:00:00,26.39,26.39,26.22,26.23,674800.0,18.5802,18.5802,18.4605,18.4675,674800.0
2008-04-21 12:30:00,26.23,26.23,26.1,26.19,1096200.0,18.4675,18.4675,18.376,18.4394,1096200.0
2008-04-21 13:00:00,26.18,26.25,26.11,26.11,574400.0,18.4323,18.4816,18.383,18.383,574400.0
2008-04-21 13:30:00,26.12,26.15,26.02,26.05,630600.0,18.3901,18.4112,18.3197,18.3408,630600.0
2008-04-21 14:00:00,26.04,26.08,26.0,26.04,453800.0,18.3338,18.3619,18.3056,18.3338,453800.0
2008-04-21 14:30:00,26.03,26.13,26.03,26.07,989400.0,18.3267,18.3971,18.3267,18.3549,989400.0
2008-04-21 15:00:00,26.07,26.15,26.03,26.06,779400.0,18.3549,18.4112,18.3267,18.3478,779400.0
2008-04-21 15:30:00,26.05,26.14,26.0,26.03,1507400.0,18.3408,18.4042,18.3056,18.3267,1507400.0
2008-04-22 09:30:00,25.86,26.04,25.82,25.95,685800.0,18.207,18.3338,18.1789,18.2704,685800.0
2008-04-22 10:00:00,25.93,25.99,25.75,25.77,1427600.0,18.2563,18.2985,18.1296,18.1437,1427600.0
2008-04-22 10:30:00,25.77,25.9,25.73,25.88,476200.0,18.1437,18.2352,18.1155,18.2211,476200.0
2008-04-22 11:00:00,25.88,25.9,25.75,25.81,389600.0,18.2211,18.2352,18.1296,18.1718,389600.0
2008-04-22 11:30:00,25.81,25.88,25.6,25.63,550200.0,18.1718,18.2211,18.024,18.0451,550200.0
2008-04-22 12:00:00,25.63,25.66,25.5,25.52,571600.0,18.0451,18.0662,17.9536,17.9676,571600.0
2008-04-22 12:30:00,25.52,25.56,25.45,25.5,730600.0,17.9676,17.9958,17.9184,17.9536,730600.0
2008-04-22 13:00:00,25.5,25.57,25.5,25.54,304800.0,17.9536,18.0028,17.9536,17.9817,304800.0
2008-04-22 13:30:00,25.54,25.61,25.48,25.57,416200.0,17.9817,18.031,17.9395,18.0028,416200.0
2008-04-22 14:00:00,25.58,25.6,25.49,25.52,688800.0,18.0099,18.024,17.9465,17.9676,688800.0
2008-04-22 14:30:00,25.52,25.53,25.4,25.5,873600.0,17.9676,17.9747,17.8832,17.9536,873600.0
2008-04-22 15:00:00,25.5,25.53,25.43,25.49,871200.0,17.9536,17.9747,17.9043,17.9465,871200.0
2008-04-22 15:30:00,25.49,25.49,25.42,25.46,2143600.0,17.9465,17.9465,17.8972,17.9254,2143600.0
2008-04-23 09:30:00,25.65,25.81,25.34,25.4,1846800.0,18.0592,18.1718,17.8409,17.8832,1846800.0
2008-04-23 10:00:00,25.41,25.5,25.35,25.45,1020200.0,17.8902,17.9536,17.8479,17.9184,1020200.0
2008-04-23 10:30:00,25.45,25.53,25.42,25.45,913200.0,17.9184,17.9747,17.8972,17.9184,913200.0
2008-04-23 11:00:00,25.46,25.5,25.39,25.46,968000.0,17.9254,17.9536,17.8761,17.9254,968000.0
2008-04-23 11:30:00,25.46,25.56,25.46,25.5,1503600.0,17.9254,17.9958,17.9254,17.9536,1503600.0
2008-04-23 12:00:00,25.5,25.51,25.42,25.49,733600.0,17.9536,17.9606,17.8972,17.9465,733600.0
2008-04-23 12:30:00,25.49,25.49,25.36,25.44,538400.0,17.9465,17.9465,17.855,17.9113,538400.0
2008-04-23 13:00:00,25.43,25.47,25.4,25.46,457200.0,17.9043,17.9324,17.8832,17.9254,457200.0
2008-04-23 13:30:00,25.46,25.47,25.41,25.42,862000.0,17.9254,17.9324,17.8902,17.8972,862000.0
2008-04-23 14:00:00,25.42,25.46,25.35,25.36,970600.0,17.8972,17.9254,17.8479,17.855,970600.0
2008-04-23 14:30:00,25.36,25.39,25.17,25.25,1225000.0,17.855,17.8761,17.7212,17.7775,1225000.0
2008-04-23 15:00:00,25.25,25.31,25.15,25.16,1402800.0,17.7775,17.8198,17.7071,17.7142,1402800.0
2008-04-23 15:30:00,25.16,25.3,25.15,25.23,2167600.0,17.7142,17.8127,17.7071,17.7635,2167600.0
2008-04-24 09:30:00,25.4,25.47,25.02,25.31,919600.0,17.8832,17.9324,17.6156,17.8198,919600.0
2008-04-24 10:00:00,25.31,25.54,25.23,25.48,1084400.0,17.8198,17.9817,17.7635,17.9395,1084400.0
2008-04-24 10:30:00,25.48,25.51,25.43,25.5,743000.0,17.9395,17.9606,17.9043,17.9536,743000.0
2008-04-24 11:00:00,25.5,25.55,25.38,25.47,959600.0,17.9536,17.9888,17.8691,17.9324,959600.0
2008-04-24 11:30:00,25.47,25.72,25.46,25.61,931400.0,17.9324,18.1085,17.9254,18.031,931400.0
2008-04-24 12:00:00,25.6,25.66,25.56,25.58,576200.0,18.024,18.0662,17.9958,18.0099,576200.0
2008-04-24 12:30:00,25.58,25.68,25.55,25.65,708600.0,18.0099,18.0803,17.9888,18.0592,708600.0
2008-04-24 13:00:00,25.65,25.67,25.58,25.63,498600.0,18.0592,18.0732,18.0099,18.0451,498600.0
2008-04-24 13:30:00,25.63,25.67,25.54,25.59,749600.0,18.0451,18.0732,17.9817,18.0169,749600.0
2008-04-24 14:00:00,25.59,25.7,25.49,25.69,919400.0,18.0169,18.0944,17.9465,18.0873,919400.0
2008-04-24 14:30:00,25.68,25.7,25.61,25.68,469200.0,18.0803,18.0944,18.031,18.0803,469200.0
2008-04-24 15:00:00,25.68,25.71,25.54,25.57,922600.0,18.0803,18.1014,17.9817,18.0028,922600.0
2008-04-24 15:30:00,25.57,25.57,25.39,25.51,2304400.0,18.0028,18.0028,17.8761,17.9606,2304400.0
2008-04-25 09:30:00,25.6,26.24,25.6,25.88,1692800.0,18.024,18.4746,18.024,18.2211,1692800.0
2008-04-25 10:00:00,25.89,25.96,25.74,25.8,1210400.0,18.2281,18.2774,18.1225,18.1648,1210400.0
2008-04-25 10:30:00,25.8,25.91,25.75,25.91,853000.0,18.1648,18.2422,18.1296,18.2422,853000.0
2008-04-25 11:00:00,25.91,25.97,25.73,25.77,696800.0,18.2422,18.2845,18.1155,18.1437,696800.0
2008-04-25 11:30:00,25.76,25.89,25.74,25.82,407600.0,18.1366,18.2281,18.1225,18.1789,407600.0
2008-04-25 12:00:00,25.83,25.83,25.66,25.75,434600.0,18.1859,18.1859,18.0662,18.1296,434600.0
2008-04-25 12:30:00,25.75,25.75,25.65,25.68,680200.0,18.1296,18.1296,18.0592,18.0803,680200.0
2008-04-25 13:00:00,25.68,25.72,25.61,25.68,387800.0,18.0803,18.1085,18.031,18.0803,387800.0
2008-04-25 13:30:00,25.68,25.68,25.61,25.68,246200.0,18.0803,18.0803,18.031,18.0803,246200.0
2008-04-25 14:00:00,25.68,25.75,25.66,25.72,438800.0,18.0803,18.1296,18.0662,18.1085,438800.0
2008-04-25 14:30:00,25.73,25.74,25.63,25.73,655200.0,18.1155,18.1225,18.0451,18.1155,655200.0
2008-04-25 15:00:00,25.73,25.93,25.68,25.88,1025200.0,18.1155,18.2563,18.0803,18.2211,1025200.0
2008-04-25 15:30:00,25.88,25.92,25.68,25.7,1850600.0,18.2211,18.2493,18.0803,18.0944,1850600.0
2008-04-28 09:30:00,25.66,26.09,25.65,26.03,1148600.0,18.0662,18.369,18.0592,18.3267,1148600.0
2008-04-28 10:00:00,26.03,26.14,26.0,26.1,615200.0,18.3267,18.4042,18.3056,18.376,615200.0
2008-04-28 10:30:00,26.11,26.15,26.09,26.15,649600.0,18.383,18.4112,18.369,18.4112,649600.0
2008-04-28 11:00:00,26.15,26.15,25.93,26.11,730200.0,18.4112,18.4112,18.2563,18.383,730200.0
2008-04-28 11:30:00,26.11,26.34,26.11,26.27,1108000.0,18.383,18.545,18.383,18.4957,1108000.0
2008-04-28 12:00:00,26.27,26.3,26.22,26.25,714400.0,18.4957,18.5168,18.4605,18.4816,714400.0
2008-04-28 12:30:00,26.25,26.3,26.18,26.24,624400.0,18.4816,18.5168,18.4323,18.4746,624400.0
2008-04-28 13:00:00,26.23,26.33,26.21,26.27,518600.0,18.4675,18.5379,18.4534,18.4957,518600.0
2008-04-28 13:30:00,26.27,26.33,26.26,26.28,583600.0,18.4957,18.5379,18.4886,18.5027,583600.0
2008-04-28 14:00:00,26.27,26.38,26.26,26.37,890200.0,18.4957,18.5731,18.4886,18.5661,890200.0
2008-04-28 14:30:00,26.37,26.41,26.3,26.4,1078800.0,18.5661,18.5943,18.5168,18.5872,1078800.0
2008-04-28 15:00:00,26.4,26.41,26.27,26.31,1032000.0,18.5872,18.5943,18.4957,18.5238,1032000.0
2008-04-28 15:30:00,26.32,26.33,26.19,26.25,2213600.0,18.5309,18.5379,18.4394,18.4816,2213600.0
2008-04-29 09:30:00,26.08,26.28,25.95,26.11,1071400.0,18.3619,18.5027,18.2704,18.383,1071400.0
2008-04-29 10:00:00,26.11,26.15,25.97,26.0,920600.0,18.383,18.4112,18.2845,18.3056,920600.0
2008-04-29 10:30:00,26.0,26.03,25.92,25.95,618200.0,18.3056,18.3267,18.2493,18.2704,618200.0
2008-04-29 11:00:00,25.96,25.99,25.91,25.95,1000400.0,18.2774,18.2985,18.2422,18.2704,1000400.0
2008-04-29 11:30:00,25.95,26.0,25.88,25.9,362000.0,18.2704,18.3056,18.2211,18.2352,362000.0
2008-04-29 12:00:00,25.9,25.92,25.82,25.88,509400.0,18.2352,18.2493,18.1789,18.2211,509400.0
2008-04-29 12:30:00,25.87,26.0,25.81,25.88,809200.0,18.2141,18.3056,18.1718,18.2211,809200.0
2008-04-29 13:00:00,25.88,26.02,25.88,25.98,565800.0,18.2211,18.3197,18.2211,18.2915,565800.0
2008-04-29 13:30:00,25.98,26.01,25.91,25.92,461000.0,18.2915,18.3126,18.2422,18.2493,461000.0
2008-04-29 14:00:00,25.91,26.0,25.87,25.92,566800.0,18.2422,18.3056,18.2141,18.2493,566800.0
2008-04-29 14:30:00,25.92,26.09,25.86,26.0,624000.0,18.2493,18.369,18.207,18.3056,624000.0
2008-04-29 15:00:00,26.0,26.07,25.89,25.92,975200.0,18.3056,18.3549,18.2281,18.2493,975200.0
2008-04-29 15:30:00,25.91,25.93,25.85,25.88,1706000.0,18.2422,18.2563,18.2,18.2211,1706000.0
2008-04-30 09:30:00,26.0,26.13,25.75,25.89,759000.0,18.3056,18.3971,18.1296,18.2281,759000.0
2008-04-30 10:00:00,25.89,26.05,25.86,26.05,451800.0,18.2281,18.3408,18.207,18.3408,451800.0
2008-04-30 10:30:00,26.05,26.09,26.0,26.05,634600.0,18.3408,18.369,18.3056,18.3408,634600.0
2008-04-30 11:00:00,26.05,26.1,26.0,26.07,716200.0,18.3408,18.376,18.3056,18.3549,716200.0
2008-04-30 11:30:00,26.08,26.1,26.0,26.04,365200.0,18.3619,18.376,18.3056,18.3338,365200.0
2008-04-30 12:00:00,26.04,26.06,25.96,26.0,445400.0,18.3338,18.3478,18.2774,18.3056,445400.0
2008-04-30 12:30:00,26.0,26.1,26.0,26.06,401200.0,18.3056,18.376,18.3056,18.3478,401200.0
2008-04-30 13:00:00,26.06,26.14,26.04,26.09,400600.0,18.3478,18.4042,18.3338,18.369,400600.0
2008-04-30 13:30:00,26.08,26.1,25.96,26.0,327800.0,18.3619,18.376,18.2774,18.3056,327800.0
2008-04-30 14:00:00,25.99,26.27,25.96,26.14,1033200.0,18.2985,18.4957,18.2774,18.4042,1033200.0
2008-04-30 14:30:00,26.14,26.19,25.93,25.93,706800.0,18.4042,18.4394,18.2563,18.2563,706800.0
2008-04-30 15:00:00,25.93,25.95,25.82,25.83,1271200.0,18.2563,18.2704,18.1789,18.1859,1271200.0
2008-04-30 15:30:00,25.83,25.93,25.82,25.89,1585400.0,18.1859,18.2563,18.1789,18.2281,1585400.0
2008-05-01 09:30:00,25.97,26.12,25.83,26.08,752800.0,18.2845,18.3901,18.1859,18.3619,752800.0
2008-05-01 10:00:00,26.08,26.32,26.08,26.3,770000.0,18.3619,18.5309,18.3619,18.5168,770000.0
2008-05-01 10:30:00,26.3,26.34,26.11,26.34,710200.0,18.5168,18.545,18.383,18.545,710200.0
2008-05-01 11:00:00,26.33,26.38,26.11,26.23,1355600.0,18.5379,18.5731,18.383,18.4675,1355600.0
2008-05-01 11:30:00,26.23,26.24,26.15,26.17,533200.0,18.4675,18.4746,18.4112,18.4253,533200.0
2008-05-01 12:00:00,26.18,26.4,26.17,26.25,782000.0,18.4323,18.5872,18.4253,18.4816,782000.0
2008-05-01 12:30:00,26.25,26.41,26.23,26.34,807000.0,18.4816,18.5943,18.4675,18.545,807000.0
2008-05-01 13:00:00,26.34,26.45,26.32,26.4,463600.0,18.545,18.6224,18.5309,18.5872,463600.0
2008-05-01 13:30:00,26.39,26.42,26.28,26.3,384600.0,18.5802,18.6013,18.5027,18.5168,384600.0
2008-05-01 14:00:00,26.3,26.33,26.24,26.27,1071400.0,18.5168,18.5379,18.4746,18.4957,1071400.0
2008-05-01 14:30:00,26.26,26.39,26.23,26.28,482800.0,18.4886,18.5802,18.4675,18.5027,482800.0
2008-05-01 15:00:00,26.28,26.31,26.2,26.25,1145800.0,18.5027,18.5238,18.4464,18.4816,1145800.0
2008-05-01 15:30:00,26.25,26.5,26.23,26.5,1816600.0,18.4816,18.6576,18.4675,18.6576,1816600.0
2008-05-02 09:30:00,26.61,26.9,26.5,26.75,1977400.0,18.7351,18.9392,18.6576,18.8336,1977400.0
2008-05-02 10:00:00,26.75,26.84,26.53,26.61,1278200.0,18.8336,18.897,18.6787,18.7351,1278200.0
2008-05-02 10:30:00,26.61,26.68,26.47,26.57,735400.0,18.7351,18.7844,18.6365,18.7069,735400.0
2008-05-02 11:00:00,26.56,26.79,26.56,26.75,596400.0,18.6999,18.8618,18.6999,18.8336,596400.0
2008-05-02 11:30:00,26.75,26.78,26.65,26.67,435600.0,18.8336,18.8548,18.7632,18.7773,435600.0
2008-05-02 12:00:00,26.67,26.67,26.49,26.57,439000.0,18.7773,18.7773,18.6506,18.7069,439000.0
2008-05-02 12:30:00,26.57,26.74,26.52,26.65,388000.0,18.7069,18.8266,18.6717,18.7632,388000.0
2008-05-02 13:00:00,26.65,26.67,26.55,26.61,423200.0,18.7632,18.7773,18.6928,18.7351,423200.0
2008-05-02 13:30:00,26.63,26.71,26.54,26.68,574000.0,18.7491,18.8055,18.6858,18.7844,574000.0
2008-05-02 14:00:00,26.68,26.71,26.52,26.61,518000.0,18.7844,18.8055,18.6717,18.7351,518000.0
2008-05-02 14:30:00,26.6,26.67,26.56,26.57,542000.0,18.728,18.7773,18.6999,18.7069,542000.0
2008-05-02 15:00:00,26.57,26.71,26.54,26.65,1149000.0,18.7069,18.8055,18.6858,18.7632,1149000.0
2008-05-02 15:30:00,26.65,26.82,26.65,26.82,1799800.0,18.7632,18.8829,18.7632,18.8829,1799800.0
2008-05-05 09:30:00,26.8,27.06,26.7,27.0,1635600.0,18.8688,19.0519,18.7984,19.0097,1635600.0
2008-05-05 10:00:00,27.0,27.07,26.69,26.7,1577200.0,19.0097,19.0589,18.7914,18.7984,1577200.0
2008-05-05 10:30:00,26.7,26.8,26.66,26.7,1210000.0,18.7984,18.8688,18.7703,18.7984,1210000.0
2008-05-05 11:00:00,26.7,26.73,26.61,26.65,756800.0,18.7984,18.8196,18.7351,18.7632,756800.0
2008-05-05 11:30:00,26.64,26.78,26.64,26.76,586000.0,18.7562,18.8548,18.7562,18.8407,586000.0
2008-05-05 12:00:00,26.76,26.89,26.76,26.84,623400.0,18.8407,18.9322,18.8407,18.897,623400.0
2008-05-05 12:30:00,26.84,26.93,26.81,26.88,480000.0,18.897,18.9604,18.8759,18.9252,480000.0
2008-05-05 13:00:00,26.88,26.88,26.8,26.81,348600.0,18.9252,18.9252,18.8688,18.8759,348600.0
2008-05-05 13:30:00,26.81,26.84,26.68,26.7,1023600.0,18.8759,18.897,18.7844,18.7984,1023600.0
2008-05-05 14:00:00,26.71,26.75,26.63,26.74,549800.0,18.8055,18.8336,18.7491,18.8266,549800.0
2008-05-05 14:30:00,26.73,26.75,26.67,26.73,402800.0,18.8196,18.8336,18.7773,18.8196,402800.0
2008-05-05 15:00:00,26.73,26.86,26.73,26.78,792200.0,18.8196,18.9111,18.8196,18.8548,792200.0
2008-05-05 15:30:00,26.78,26.89,26.78,26.85,2030800.0,18.8548,18.9322,18.8548,18.904,2030800.0
2008-05-06 09:30:00,26.9,27.06,26.81,26.93,1660000.0,18.9392,19.0519,18.8759,18.9604,1660000.0
2008-05-06 10:00:00,26.92,26.93,26.71,26.74,633400.0,18.9533,18.9604,18.8055,18.8266,633400.0
2008-05-06 10:30:00,26.74,26.92,26.6,26.91,787200.0,18.8266,18.9533,18.728,18.9463,787200.0
2008-05-06 11:00:00,26.91,26.93,26.79,26.84,620800.0,18.9463,18.9604,18.8618,18.897,620800.0
2008-05-06 11:30:00,26.84,26.93,26.75,26.92,356200.0,18.897,18.9604,18.8336,18.9533,356200.0
2008-05-06 12:00:00,26.93,27.0,26.91,26.97,593600.0,18.9604,19.0097,18.9463,18.9885,593600.0
2008-05-06 12:30:00,26.97,27.0,26.89,26.98,384200.0,18.9885,19.0097,18.9322,18.9956,384200.0
2008-05-06 13:00:00,26.98,27.05,26.97,27.0,456400.0,18.9956,19.0449,18.9885,19.0097,456400.0
2008-05-06 13:30:00,27.0,27.05,26.98,27.04,492000.0,19.0097,19.0449,18.9956,19.0378,492000.0
2008-05-06 14:00:00,27.04,27.07,26.97,27.03,688400.0,19.0378,19.0589,18.9885,19.0308,688400.0
2008-05-06 14:30:00,27.03,27.13,26.99,27.1,660200.0,19.0308,19.1012,19.0026,19.0801,660200.0
2008-05-06 15:00:00,27.1,27.15,27.03,27.03,1034400.0,19.0801,19.1153,19.0308,19.0308,1034400.0
2008-05-06 15:30:00,27.03,27.11,26.9,27.07,1385800.0,19.0308,19.0871,18.9392,19.0589,1385800.0
2008-05-07 09:30:00,27.04,27.21,26.82,26.83,1289400.0,19.0378,19.1575,18.8829,18.89,1289400.0
2008-05-07 10:00:00,26.82,27.06,26.74,27.03,1047800.0,18.8829,19.0519,18.8266,19.0308,1047800.0
2008-05-07 10:30:00,27.03,27.2,27.01,27.03,691400.0,19.0308,19.1505,19.0167,19.0308,691400.0
2008-05-07 11:00:00,27.02,27.06,26.88,27.0,634600.0,19.0237,19.0519,18.9252,19.0097,634600.0
2008-05-07 11:30:00,26.99,26.99,26.88,26.95,274800.0,19.0026,19.0026,18.9252,18.9744,274800.0
2008-05-07 12:00:00,26.94,27.02,26.87,26.96,706000.0,18.9674,19.0237,18.9181,18.9815,706000.0
2008-05-07 12:30:00,26.97,27.04,26.92,26.97,665800.0,18.9885,19.0378,18.9533,18.9885,665800.0
2008-05-07 13:00:00,26.98,27.0,26.81,26.84,591200.0,18.9956,19.0097,18.8759,18.897,591200.0
2008-05-07 13:30:00,26.84,26.86,26.66,26.75,559400.0,18.897,18.9111,18.7703,18.8336,559400.0
2008-05-07 14:00:00,26.76,26.9,26.75,26.82,744600.0,18.8407,18.9392,18.8336,18.8829,744600.0
2008-05-07 14:30:00,26.82,26.88,26.75,26.78,1059000.0,18.8829,18.9252,18.8336,18.8548,1059000.0
2008-05-07 15:00:00,26.77,26.79,26.62,26.64,1259000.0,18.8477,18.8618,18.7421,18.7562,1259000.0
2008-05-07 15:30:00,26.64,26.68,26.58,26.63,1892200.0,18.7562,18.7844,18.7139,18.7491,1892200.0
2008-05-08 09:30:00,26.91,27.05,26.74,26.96,1113000.0,18.9463,19.0449,18.8266,18.9815,1113000.0
2008-05-08 10:00:00,26.95,27.04,26.91,27.02,973200.0,18.9744,19.0378,18.9463,19.0237,973200.0
2008-05-08 10:30:00,27.03,27.11,26.95,27.09,705600.0,19.0308,19.0871,18.9744,19.073,705600.0
2008-05-08 11:00:00,27.09,27.24,27.07,27.15,933400.0,19.073,19.1786,19.0589,19.1153,933400.0
2008-05-08 11:30:00,27.15,27.18,27.05,27.14,607600.0,19.1153,19.1364,19.0449,19.1082,607600.0
2008-05-08 12:00:00,27.14,27.17,27.06,27.06,433600.0,19.1082,19.1293,19.0519,19.0519,433600.0
2008-05-08 12:30:00,27.06,27.18,27.05,27.09,582000.0,19.0519,19.1364,19.0449,19.073,582000.0
2008-05-08 13:00:00,27.09,27.21,27.06,27.19,550200.0,19.073,19.1575,19.0519,19.1434,550200.0
2008-05-08 13:30:00,27.18,27.25,27.14,27.23,591200.0,19.1364,19.1857,19.1082,19.1716,591200.0
2008-05-08 14:00:00,27.23,27.3,27.18,27.24,1103200.0,19.1716,19.2209,19.1364,19.1786,1103200.0
2008-05-08 14:30:00,27.24,27.25,27.1,27.12,534800.0,19.1786,19.1857,19.0801,19.0941,534800.0
2008-05-08 15:00:00,27.11,27.19,27.02,27.05,783000.0,19.0871,19.1434,19.0237,19.0449,783000.0
2008-05-08 15:30:00,27.05,27.11,26.97,27.02,1523000.0,19.0449,19.0871,18.9885,19.0237,1523000.0
2008-05-09 09:30:00,26.75,27.07,26.68,26.83,1040800.0,18.8336,19.0589,18.7844,18.89,1040800.0
2008-05-09 10:00:00,26.83,26.88,26.75,26.77,453400.0,18.89,18.9252,18.8336,18.8477,453400.0
2008-05-09 10:30:00,26.77,26.89,26.73,26.86,605000.0,18.8477,18.9322,18.8196,18.9111,605000.0
2008-05-09 11:00:00,26.86,26.86,26.78,26.84,320000.0,18.9111,18.9111,18.8548,18.897,320000.0
2008-05-09 11:30:00,26.84,26.88,26.73,26.79,435400.0,18.897,18.9252,18.8196,18.8618,435400.0
2008-05-09 12:00:00,26.79,26.79,26.63,26.67,691800.0,18.8618,18.8618,18.7491,18.7773,691800.0
2008-05-09 12:30:00,26.68,26.69,26.65,26.68,619600.0,18.7844,18.7914,18.7632,18.7844,619600.0
2008-05-09 13:00:00,26.67,26.69,26.65,26.67,361000.0,18.7773,18.7914,18.7632,18.7773,361000.0
2008-05-09 13:30:00,26.67,26.75,26.63,26.75,425800.0,18.7773,18.8336,18.7491,18.8336,425800.0
2008-05-09 14:00:00,26.75,26.86,26.74,26.75,444600.0,18.8336,18.9111,18.8266,18.8336,444600.0
2008-05-09 14:30:00,26.75,26.76,26.72,26.73,261800.0,18.8336,18.8407,18.8125,18.8196,261800.0
2008-05-09 15:00:00,26.73,26.89,26.72,26.84,571800.0,18.8196,18.9322,18.8125,18.897,571800.0
2008-05-09 15:30:00,26.84,26.9,26.74,26.82,1256400.0,18.897,18.9392,18.8266,18.8829,1256400.0
2008-05-12 09:30:00,26.71,26.98,26.63,26.82,739000.0,18.8055,18.9956,18.7491,18.8829,739000.0
2008-05-12 10:00:00,26.81,26.99,26.8,26.99,547800.0,18.8759,19.0026,18.8688,19.0026,547800.0
2008-05-12 10:30:00,26.99,27.1,26.96,27.03,735800.0,19.0026,19.0801,18.9815,19.0308,735800.0
2008-05-12 11:00:00,27.03,27.04,26.95,26.97,392600.0,19.0308,19.0378,18.9744,18.9885,392600.0
2008-05-12 11:30:00,26.97,27.04,26.93,26.95,427200.0,18.9885,19.0378,18.9604,18.9744,427200.0
2008-05-12 12:00:00,26.95,26.98,26.95,26.98,308200.0,18.9744,18.9956,18.9744,18.9956,308200.0
2008-05-12 12:30:00,26.97,27.02,26.97,27.0,325200.0,18.9885,19.0237,18.9885,19.0097,325200.0
2008-05-12 13:00:00,27.0,27.02,26.97,26.97,372200.0,19.0097,19.0237,18.9885,18.9885,372200.0
2008-05-12 13:30:00,26.97,27.02,26.96,27.01,389000.0,18.9885,19.0237,18.9815,19.0167,389000.0
2008-05-12 14:00:00,27.01,27.21,27.0,27.21,647200.0,19.0167,19.1575,19.0097,19.1575,647200.0
2008-05-12 14:30:00,27.21,27.25,27.2,27.25,1036800.0,19.1575,19.1857,19.1505,19.1857,1036800.0
2008-05-12 15:00:00,27.24,27.25,27.17,27.24,773400.0,19.1786,19.1857,19.1293,19.1786,773400.0
2008-05-12 15:30:00,27.24,27.25,27.13,27.25,1548800.0,19.1786,19.1857,19.1012,19.1857,1548800.0
2008-05-13 09:30:00,27.06,27.25,26.9,26.96,998200.0,19.0519,19.1857,18.9392,18.9815,998200.0
2008-05-13 10:00:00,26.96,27.03,26.85,26.97,752000.0,18.9815,19.0308,18.904,18.9885,752000.0
2008-05-13 10:30:00,26.97,27.0,26.77,26.79,806800.0,18.9885,19.0097,18.8477,18.8618,806800.0
2008-05-13 11:00:00,26.79,26.8,26.68,26.68,746400.0,18.8618,18.8688,18.7844,18.7844,746400.0
2008-05-13 11:30:00,26.68,26.7,26.63,26.67,768200.0,18.7844,18.7984,18.7491,18.7773,768200.0
2008-05-13 12:00:00,26.68,26.7,26.63,26.67,594200.0,18.7844,18.7984,18.7491,18.7773,594200.0
2008-05-13 12:30:00,26.67,26.7,26.63,26.65,602200.0,18.7773,18.7984,18.7491,18.7632,602200.0
2008-05-13 13:00:00,26.66,26.68,26.61,26.65,796400.0,18.7703,18.7844,18.7351,18.7632,796400.0
2008-05-13 13:30:00,26.65,26.74,26.63,26.68,938400.0,18.7632,18.8266,18.7491,18.7844,938400.0
2008-05-13 14:00:00,26.68,26.81,26.65,26.7,699000.0,18.7844,18.8759,18.7632,18.7984,699000.0
2008-05-13 14:30:00,26.7,26.81,26.68,26.8,674000.0,18.7984,18.8759,18.7844,18.8688,674000.0
2008-05-13 15:00:00,26.8,26.89,26.7,26.75,1068800.0,18.8688,18.9322,18.7984,18.8336,1068800.0
2008-05-13 15:30:00,26.75,26.78,26.68,26.72,2140000.0,18.8336,18.8548,18.7844,18.8125,2140000.0
2008-05-14 09:30:00,26.98,27.0,26.67,26.7,1035000.0,18.9956,19.0097,18.7773,18.7984,1035000.0
2008-05-14 10:00:00,26.71,26.73,26.46,26.65,1013600.0,18.8055,18.8196,18.6295,18.7632,1013600.0
2008-05-14 10:30:00,26.65,26.75,26.53,26.54,705600.0,18.7632,18.8336,18.6787,18.6858,705600.0
2008-05-14 11:00:00,26.55,26.61,26.51,26.56,462400.0,18.6928,18.7351,18.6647,18.6999,462400.0
2008-05-14 11:30:00,26.56,26.6,26.48,26.49,704600.0,18.6999,18.728,18.6435,18.6506,704600.0
2008-05-14 12:00:00,26.49,26.53,26.41,26.41,489800.0,18.6506,18.6787,18.5943,18.5943,489800.0
2008-05-14 12:30:00,26.41,26.46,26.38,26.43,378600.0,18.5943,18.6295,18.5731,18.6083,378600.0
2008-05-14 13:00:00,26.43,26.5,26.42,26.43,480800.0,18.6083,18.6576,18.6013,18.6083,480800.0
2008-05-14 13:30:00,26.43,26.59,26.43,26.58,447000.0,18.6083,18.721,18.6083,18.7139,447000.0
2008-05-14 14:00:00,26.58,26.61,26.56,26.6,743400.0,18.7139,18.7351,18.6999,18.728,743400.0
2008-05-14 14:30:00,26.59,26.63,26.48,26.53,520600.0,18.721,18.7491,18.6435,18.6787,520600.0
2008-05-14 15:00:00,26.52,26.55,26.33,26.39,1015200.0,18.6717,18.6928,18.5379,18.5802,1015200.0
2008-05-14 15:30:00,26.39,26.4,26.2,26.24,2228600.0,18.5802,18.5872,18.4464,18.4746,2228600.0
2008-05-15 09:30:00,26.21,26.25,26.07,26.21,856400.0,18.4534,18.4816,18.3549,18.4534,856400.0
2008-05-15 10:00:00,26.21,26.36,26.18,26.32,872200.0,18.4534,18.5591,18.4323,18.5309,872200.0
2008-05-15 10:30:00,26.32,26.38,26.25,26.3,467800.0,18.5309,18.5731,18.4816,18.5168,467800.0
2008-05-15 11:00:00,26.3,26.38,26.24,26.34,626200.0,18.5168,18.5731,18.4746,18.545,626200.0
2008-05-15 11:30:00,26.33,26.46,26.33,26.46,680800.0,18.5379,18.6295,18.5379,18.6295,680800.0
2008-05-15 12:00:00,26.46,26.57,26.45,26.56,757400.0,18.6295,18.7069,18.6224,18.6999,757400.0
2008-05-15 12:30:00,26.56,26.66,26.54,26.59,504400.0,18.6999,18.7703,18.6858,18.721,504400.0
2008-05-15 13:00:00,26.59,26.67,26.56,26.65,491400.0,18.721,18.7773,18.6999,18.7632,491400.0
2008-05-15 13:30:00,26.65,26.68,26.62,26.65,547400.0,18.7632,18.7844,18.7421,18.7632,547400.0
2008-05-15 14:00:00,26.65,26.65,26.46,26.47,684800.0,18.7632,18.7632,18.6295,18.6365,684800.0
2008-05-15 14:30:00,26.47,26.56,26.46,26.53,498400.0,18.6365,18.6999,18.6295,18.6787,498400.0
2008-05-15 15:00:00,26.53,26.54,26.43,26.46,575400.0,18.6787,18.6858,18.6083,18.6295,575400.0
2008-05-15 15:30:00,26.46,26.55,26.4,26.45,1832600.0,18.6295,18.6928,18.5872,18.6224,1832600.0
2008-05-16 09:30:00,26.55,26.73,26.48,26.61,3249200.0,18.6928,18.8196,18.6435,18.7351,3249200.0
2008-05-16 10:00:00,26.61,26.7,26.41,26.43,625600.0,18.7351,18.7984,18.5943,18.6083,625600.0
2008-05-16 10:30:00,26.43,26.48,26.3,26.35,629800.0,18.6083,18.6435,18.5168,18.552,629800.0
2008-05-16 11:00:00,26.34,26.34,26.17,26.32,619600.0,18.545,18.545,18.4253,18.5309,619600.0
2008-05-16 11:30:00,26.32,26.5,26.28,26.4,690600.0,18.5309,18.6576,18.5027,18.5872,690600.0
2008-05-16 12:00:00,26.4,26.4,26.27,26.38,306400.0,18.5872,18.5872,18.4957,18.5731,306400.0
2008-05-16 12:30:00,26.38,26.41,26.35,26.39,281600.0,18.5731,18.5943,18.552,18.5802,281600.0
2008-05-16 13:00:00,26.38,26.4,26.32,26.37,365600.0,18.5731,18.5872,18.5309,18.5661,365600.0
2008-05-16 13:30:00,26.37,26.43,26.32,26.39,683600.0,18.5661,18.6083,18.5309,18.5802,683600.0
2008-05-16 14:00:00,26.38,26.46,26.35,26.39,370200.0,18.5731,18.6295,18.552,18.5802,370200.0
2008-05-16 14:30:00,26.39,26.43,26.35,26.4,366400.0,18.5802,18.6083,18.552,18.5872,366400.0
2008-05-16 15:00:00,26.39,26.58,26.36,26.55,664800.0,18.5802,18.7139,18.5591,18.6928,664800.0
2008-05-16 15:30:00,26.55,26.56,26.47,26.54,1354800.0,18.6928,18.6999,18.6365,18.6858,1354800.0
2008-05-19 09:30:00,26.71,26.71,26.39,26.53,577400.0,18.8055,18.8055,18.5802,18.6787,577400.0
2008-05-19 10:00:00,26.53,26.69,26.45,26.64,875600.0,18.6787,18.7914,18.6224,18.7562,875600.0
2008-05-19 10:30:00,26.64,26.64,26.49,26.59,629600.0,18.7562,18.7562,18.6506,18.721,629600.0
2008-05-19 11:00:00,26.58,26.77,26.56,26.75,569200.0,18.7139,18.8477,18.6999,18.8336,569200.0
2008-05-19 11:30:00,26.75,26.93,26.73,26.86,512200.0,18.8336,18.9604,18.8196,18.9111,512200.0
2008-05-19 12:00:00,26.86,26.99,26.82,26.95,1065000.0,18.9111,19.0026,18.8829,18.9744,1065000.0
2008-05-19 12:30:00,26.96,27.01,26.92,26.98,588000.0,18.9815,19.0167,18.9533,18.9956,588000.0
2008-05-19 13:00:00,26.98,26.99,26.85,26.96,426600.0,18.9956,19.0026,18.904,18.9815,426600.0
2008-05-19 13:30:00,26.96,27.0,26.89,26.9,398400.0,18.9815,19.0097,18.9322,18.9392,398400.0
2008-05-19 14:00:00,26.9,26.9,26.67,26.72,923200.0,18.9392,18.9392,18.7773,18.8125,923200.0
2008-05-19 14:30:00,26.73,26.78,26.68,26.76,322200.0,18.8196,18.8548,18.7844,18.8407,322200.0
2008-05-19 15:00:00,26.76,26.8,26.68,26.7,426600.0,18.8407,18.8688,18.7844,18.7984,426600.0
2008-05-19 15:30:00,26.71,26.71,26.53,26.6,1635600.0,18.8055,18.8055,18.6787,18.728,1635600.0
2008-05-20 09:30:00,26.68,26.98,26.52,26.92,908000.0,18.7844,18.9956,18.6717,18.9533,908000.0
2008-05-20 10:00:00,26.92,26.99,26.85,26.89,548000.0,18.9533,19.0026,18.904,18.9322,548000.0
2008-05-20 10:30:00,26.89,26.93,26.81,26.88,394600.0,18.9322,18.9604,18.8759,18.9252,394600.0
2008-05-20 11:00:00,26.88,26.88,26.61,26.75,666200.0,18.9252,18.9252,18.7351,18.8336,666200.0
2008-05-20 11:30:00,26.75,26.85,26.73,26.85,301800.0,18.8336,18.904,18.8196,18.904,301800.0
2008-05-20 12:00:00,26.84,26.96,26.83,26.96,366000.0,18.897,18.9815,18.89,18.9815,366000.0
2008-05-20 12:30:00,26.96,26.99,26.89,26.95,344800.0,18.9815,19.0026,18.9322,18.9744,344800.0
2008-05-20 13:00:00,26.95,27.04,26.91,26.97,384200.0,18.9744,19.0378,18.9463,18.9885,384200.0
2008-05-20 13:30:00,26.97,26.97,26.81,26.84,607800.0,18.9885,18.9885,18.8759,18.897,607800.0
2008-05-20 14:00:00,26.84,26.9,26.75,26.79,500000.0,18.897,18.9392,18.8336,18.8618,500000.0
2008-05-20 14:30:00,26.78,26.9,26.78,26.82,457200.0,18.8548,18.9392,18.8548,18.8829,457200.0
2008-05-20 15:00:00,26.8,26.92,26.78,26.91,625200.0,18.8688,18.9533,18.8548,18.9463,625200.0
2008-05-20 15:30:00,26.91,26.97,26.76,26.97,1427200.0,18.9463,18.9885,18.8407,18.9885,1427200.0
2008-05-21 09:30:00,27.05,27.08,26.8,26.9,635400.0,19.0449,19.066,18.8688,18.9392,635400.0
2008-05-21 10:00:00,26.9,26.96,26.68,26.82,533600.0,18.9392,18.9815,18.7844,18.8829,533600.0
2008-05-21 10:30:00,26.81,26.82,26.58,26.6,538400.0,18.8759,18.8829,18.7139,18.728,538400.0
2008-05-21 11:00:00,26.6,26.75,26.5,26.5,550000.0,18.728,18.8336,18.6576,18.6576,550000.0
2008-05-21 11:30:00,26.5,26.53,26.38,26.5,508400.0,18.6576,18.6787,18.5731,18.6576,508400.0
2008-05-21 12:00:00,26.49,26.67,26.49,26.66,359800.0,18.6506,18.7773,18.6506,18.7703,359800.0
2008-05-21 12:30:00,26.67,26.73,26.63,26.68,279800.0,18.7773,18.8196,18.7491,18.7844,279800.0
2008-05-21 13:00:00,26.68,26.68,26.54,26.64,339800.0,18.7844,18.7844,18.6858,18.7562,339800.0
2008-05-21 13:30:00,26.64,26.74,26.57,26.57,424600.0,18.7562,18.8266,18.7069,18.7069,424600.0
2008-05-21 14:00:00,26.57,26.58,26.32,26.4,1049800.0,18.7069,18.7139,18.5309,18.5872,1049800.0
2008-05-21 14:30:00,26.39,26.4,26.23,26.32,828800.0,18.5802,18.5872,18.4675,18.5309,828800.0
2008-05-21 15:00:00,26.33,26.38,26.24,26.36,929000.0,18.5379,18.5731,18.4746,18.5591,929000.0
2008-05-21 15:30:00,26.36,26.4,26.18,26.25,2322600.0,18.5591,18.5872,18.4323,18.4816,2322600.0
2008-05-22 09:30:00,26.32,26.86,26.32,26.83,1544400.0,18.5309,18.9111,18.5309,18.89,1544400.0
2008-05-22 10:00:00,26.83,26.93,26.7,26.72,1218000.0,18.89,18.9604,18.7984,18.8125,1218000.0
2008-05-22 10:30:00,26.71,26.82,26.6,26.78,709600.0,18.8055,18.8829,18.728,18.8548,709600.0
2008-05-22 11:00:00,26.78,26.89,26.75,26.88,393800.0,18.8548,18.9322,18.8336,18.9252,393800.0
2008-05-22 11:30:00,26.88,26.93,26.87,26.93,535000.0,18.9252,18.9604,18.9181,18.9604,535000.0
2008-05-22 12:00:00,26.92,26.98,26.85,26.86,885400.0,18.9533,18.9956,18.904,18.9111,885400.0
2008-05-22 12:30:00,26.86,26.95,26.85,26.92,707000.0,18.9111,18.9744,18.904,18.9533,707000.0
2008-05-22 13:00:00,26.92,26.93,26.86,26.9,442400.0,18.9533,18.9604,18.9111,18.9392,442400.0
2008-05-22 13:30:00,26.9,26.99,26.89,26.9,524600.0,18.9392,19.0026,18.9322,18.9392,524600.0
2008-05-22 14:00:00,26.91,26.98,26.87,26.93,492400.0,18.9463,18.9956,18.9181,18.9604,492400.0
2008-05-22 14:30:00,26.93,26.97,26.85,26.97,575200.0,18.9604,18.9885,18.904,18.9885,575200.0
2008-05-22 15:00:00,26.97,27.0,26.85,26.86,647600.0,18.9885,19.0097,18.904,18.9111,647600.0
2008-05-22 15:30:00,26.86,26.89,26.8,26.82,1394200.0,18.9111,18.9322,18.8688,18.8829,1394200.0
2008-05-23 09:30:00,26.63,26.78,26.52,26.61,855800.0,18.7491,18.8548,18.6717,18.7351,855800.0
2008-05-23 10:00:00,26.63,26.84,26.61,26.75,700800.0,18.7491,18.897,18.7351,18.8336,700800.0
2008-05-23 10:30:00,26.75,26.83,26.66,26.82,609000.0,18.8336,18.89,18.7703,18.8829,609000.0
2008-05-23 11:00:00,26.82,26.86,26.61,26.64,563400.0,18.8829,18.9111,18.7351,18.7562,563400.0
2008-05-23 11:30:00,26.64,26.72,26.56,26.66,454000.0,18.7562,18.8125,18.6999,18.7703,454000.0
2008-05-23 12:00:00,26.66,26.72,26.61,26.63,345400.0,18.7703,18.8125,18.7351,18.7491,345400.0
2008-05-23 12:30:00,26.63,26.64,26.54,26.56,324200.0,18.7491,18.7562,18.6858,18.6999,324200.0
2008-05-23 13:00:00,26.56,26.64,26.55,26.59,294800.0,18.6999,18.7562,18.6928,18.721,294800.0
2008-05-23 13:30:00,26.6,26.68,26.54,26.54,378200.0,18.728,18.7844,18.6858,18.6858,378200.0
2008-05-23 14:00:00,26.54,26.61,26.52,26.59,328800.0,18.6858,18.7351,18.6717,18.721,328800.0
2008-05-23 14:30:00,26.59,26.61,26.52,26.56,369200.0,18.721,18.7351,18.6717,18.6999,369200.0
2008-05-23 15:00:00,26.56,26.57,26.46,26.52,709200.0,18.6999,18.7069,18.6295,18.6717,709200.0
2008-05-23 15:30:00,26.52,26.57,26.39,26.53,1720600.0,18.6717,18.7069,18.5802,18.6787,1720600.0
2008-05-27 09:30:00,26.61,26.77,26.45,26.7,502600.0,18.7351,18.8477,18.6224,18.7984,502600.0
2008-05-27 10:00:00,26.7,26.86,26.64,26.7,1333200.0,18.7984,18.9111,18.7562,18.7984,1333200.0
2008-05-27 10:30:00,26.69,26.73,26.61,26.73,649000.0,18.7914,18.8196,18.7351,18.8196,649000.0
2008-05-27 11:00:00,26.73,26.74,26.63,26.67,564200.0,18.8196,18.8266,18.7491,18.7773,564200.0
2008-05-27 11:30:00,26.66,26.67,26.57,26.57,411400.0,18.7703,18.7773,18.7069,18.7069,411400.0
2008-05-27 12:00:00,26.57,26.61,26.52,26.6,398800.0,18.7069,18.7351,18.6717,18.728,398800.0
2008-05-27 12:30:00,26.6,26.65,26.55,26.64,290200.0,18.728,18.7632,18.6928,18.7562,290200.0
2008-05-27 13:00:00,26.64,26.68,26.61,26.64,308800.0,18.7562,18.7844,18.7351,18.7562,308800.0
2008-05-27 13:30:00,26.64,26.68,26.59,26.66,384400.0,18.7562,18.7844,18.721,18.7703,384400.0
2008-05-27 14:00:00,26.67,26.71,26.64,26.64,484400.0,18.7773,18.8055,18.7562,18.7562,484400.0
2008-05-27 14:30:00,26.64,26.77,26.64,26.68,1169400.0,18.7562,18.8477,18.7562,18.7844,1169400.0
2008-05-27 15:00:00,26.68,26.77,26.67,26.77,686600.0,18.7844,18.8477,18.7773,18.8477,686600.0
2008-05-27 15:30:00,26.75,26.83,26.75,26.83,1137200.0,18.8336,18.89,18.8336,18.89,1137200.0
2008-05-28 09:30:00,26.86,26.91,26.65,26.73,759400.0,18.9111,18.9463,18.7632,18.8196,759400.0
2008-05-28 10:00:00,26.73,26.8,26.63,26.63,778600.0,18.8196,18.8688,18.7491,18.7491,778600.0
2008-05-28 10:30:00,26.64,26.89,26.61,26.88,571400.0,18.7562,18.9322,18.7351,18.9252,571400.0
2008-05-28 11:00:00,26.88,26.9,26.75,26.82,475600.0,18.9252,18.9392,18.8336,18.8829,475600.0
2008-05-28 11:30:00,26.82,26.86,26.76,26.8,343800.0,18.8829,18.9111,18.8407,18.8688,343800.0
2008-05-28 12:00:00,26.8,26.83,26.73,26.77,555400.0,18.8688,18.89,18.8196,18.8477,555400.0
2008-05-28 12:30:00,26.77,26.82,26.71,26.73,433400.0,18.8477,18.8829,18.8055,18.8196,433400.0
2008-05-28 13:00:00,26.73,26.75,26.67,26.72,293800.0,18.8196,18.8336,18.7773,18.8125,293800.0
2008-05-28 13:30:00,26.72,26.75,26.67,26.68,438000.0,18.8125,18.8336,18.7773,18.7844,438000.0
2008-05-28 14:00:00,26.68,26.71,26.56,26.61,758000.0,18.7844,18.8055,18.6999,18.7351,758000.0
2008-05-28 14:30:00,26.61,26.67,26.56,26.58,965600.0,18.7351,18.7773,18.6999,18.7139,965600.0
2008-05-28 15:00:00,26.59,26.81,26.59,26.78,883800.0,18.721,18.8759,18.721,18.8548,883800.0
2008-05-28 15:30:00,26.77,26.81,26.69,26.81,1057800.0,18.8477,18.8759,18.7914,18.8759,1057800.0
2008-05-29 09:30:00,26.97,27.28,26.85,27.13,985400.0,18.9885,19.2068,18.904,19.1012,985400.0
2008-05-29 10:00:00,27.12,27.22,27.07,27.13,859400.0,19.0941,19.1645,19.0589,19.1012,859400.0
2008-05-29 10:30:00,27.13,27.25,26.92,27.18,984800.0,19.1012,19.1857,18.9533,19.1364,984800.0
2008-05-29 11:00:00,27.2,27.38,27.18,27.36,1010600.0,19.1505,19.2772,19.1364,19.2631,1010600.0
2008-05-29 11:30:00,27.37,27.48,27.32,27.43,794000.0,19.2702,19.3476,19.235,19.3124,794000.0
2008-05-29 12:00:00,27.43,27.5,27.39,27.49,519600.0,19.3124,19.3617,19.2842,19.3546,519600.0
2008-05-29 12:30:00,27.49,27.67,27.48,27.64,944000.0,19.3546,19.4814,19.3476,19.4602,944000.0
2008-05-29 13:00:00,27.64,27.7,27.56,27.57,622600.0,19.4602,19.5025,19.4039,19.411,622600.0
2008-05-29 13:30:00,27.57,27.59,27.45,27.48,541800.0,19.411,19.425,19.3265,19.3476,541800.0
2008-05-29 14:00:00,27.49,27.65,27.47,27.64,797200.0,19.3546,19.4673,19.3406,19.4602,797200.0
2008-05-29 14:30:00,27.64,27.69,27.55,27.67,891600.0,19.4602,19.4955,19.3969,19.4814,891600.0
2008-05-29 15:00:00,27.67,27.75,27.62,27.67,1494600.0,19.4814,19.5377,19.4462,19.4814,1494600.0
2008-05-29 15:30:00,27.66,27.74,27.6,27.68,1868800.0,19.4743,19.5307,19.4321,19.4884,1868800.0
2008-05-30 09:30:00,27.61,27.73,27.4,27.68,1517200.0,19.4391,19.5236,19.2913,19.4884,1517200.0
2008-05-30 10:00:00,27.68,27.73,27.61,27.7,634200.0,19.4884,19.5236,19.4391,19.5025,634200.0
2008-05-30 10:30:00,27.7,27.71,27.61,27.69,598400.0,19.5025,19.5095,19.4391,19.4955,598400.0
2008-05-30 11:00:00,27.69,27.74,27.64,27.7,565200.0,19.4955,19.5307,19.4602,19.5025,565200.0
2008-05-30 11:30:00,27.7,27.75,27.69,27.75,363800.0,19.5025,19.5377,19.4955,19.5377,363800.0
2008-05-30 12:00:00,27.75,27.75,27.61,27.71,402400.0,19.5377,19.5377,19.4391,19.5095,402400.0
2008-05-30 12:30:00,27.71,27.74,27.63,27.72,349600.0,19.5095,19.5307,19.4532,19.5166,349600.0
2008-05-30 13:00:00,27.73,27.73,27.64,27.71,347400.0,19.5236,19.5236,19.4602,19.5095,347400.0
2008-05-30 13:30:00,27.71,27.79,27.68,27.75,456200.0,19.5095,19.5659,19.4884,19.5377,456200.0
2008-05-30 14:00:00,27.74,27.75,27.59,27.6,823400.0,19.5307,19.5377,19.425,19.4321,823400.0
2008-05-30 14:30:00,27.6,27.68,27.59,27.61,587600.0,19.4321,19.4884,19.425,19.4391,587600.0
2008-05-30 15:00:00,27.61,27.63,27.46,27.5,859000.0,19.4391,19.4532,19.3335,19.3617,859000.0
2008-05-30 15:30:00,27.5,27.69,27.5,27.61,1613200.0,19.3617,19.4955,19.3617,19.4391,1613200.0
2008-06-02 09:30:00,27.36,27.54,27.31,27.47,877400.0,19.2631,19.3898,19.2279,19.3406,877400.0
2008-06-02 10:00:00,27.48,27.5,27.26,27.32,1071800.0,19.3476,19.3617,19.1927,19.235,1071800.0
2008-06-02 10:30:00,27.32,27.47,27.27,27.43,626200.0,19.235,19.3406,19.1997,19.3124,626200.0
2008-06-02 11:00:00,27.42,27.43,27.25,27.26,755600.0,19.3054,19.3124,19.1857,19.1927,755600.0
2008-06-02 11:30:00,27.25,27.29,27.2,27.23,690400.0,19.1857,19.2138,19.1505,19.1716,690400.0
2008-06-02 12:00:00,27.23,27.29,27.21,27.24,683600.0,19.1716,19.2138,19.1575,19.1786,683600.0
2008-06-02 12:30:00,27.24,27.25,27.0,27.01,1365600.0,19.1786,19.1857,19.0097,19.0167,1365600.0
2008-06-02 13:00:00,27.0,27.11,26.98,27.11,570400.0,19.0097,19.0871,18.9956,19.0871,570400.0
2008-06-02 13:30:00,27.1,27.18,27.1,27.18,757000.0,19.0801,19.1364,19.0801,19.1364,757000.0
2008-06-02 14:00:00,27.19,27.24,27.11,27.21,657600.0,19.1434,19.1786,19.0871,19.1575,657600.0
2008-06-02 14:30:00,27.2,27.23,27.17,27.2,507000.0,19.1505,19.1716,19.1293,19.1505,507000.0
2008-06-02 15:00:00,27.2,27.27,27.14,27.21,1379200.0,19.1505,19.1997,19.1082,19.1575,1379200.0
2008-06-02 15:30:00,27.21,27.35,27.21,27.33,1697200.0,19.1575,19.2561,19.1575,19.242,1697200.0
2008-06-03 09:30:00,27.5,27.6,27.38,27.51,788600.0,19.3617,19.4321,19.2772,19.3687,788600.0
2008-06-03 10:00:00,27.51,27.69,27.45,27.46,686800.0,19.3687,19.4955,19.3265,19.3335,686800.0
2008-06-03 10:30:00,27.46,27.61,27.4,27.57,508800.0,19.3335,19.4391,19.2913,19.411,508800.0
2008-06-03 11:00:00,27.56,27.7,27.56,27.64,429800.0,19.4039,19.5025,19.4039,19.4602,429800.0
2008-06-03 11:30:00,27.64,27.73,27.64,27.72,526600.0,19.4602,19.5236,19.4602,19.5166,526600.0
2008-06-03 12:00:00,27.72,27.79,27.7,27.78,1165600.0,19.5166,19.5659,19.5025,19.5588,1165600.0
2008-06-03 12:30:00,27.78,27.86,27.77,27.81,924600.0,19.5588,19.6151,19.5518,19.5799,924600.0
2008-06-03 13:00:00,27.8,27.9,27.77,27.8,857600.0,19.5729,19.6433,19.5518,19.5729,857600.0
2008-06-03 13:30:00,27.8,27.8,27.46,27.6,1480400.0,19.5729,19.5729,19.3335,19.4321,1480400.0
2008-06-03 14:00:00,27.59,27.65,27.43,27.47,1101000.0,19.425,19.4673,19.3124,19.3406,1101000.0
2008-06-03 14:30:00,27.47,27.61,27.45,27.54,1181400.0,19.3406,19.4391,19.3265,19.3898,1181400.0
2008-06-03 15:00:00,27.53,27.69,27.48,27.66,1327000.0,19.3828,19.4955,19.3476,19.4743,1327000.0
2008-06-03 15:30:00,27.65,27.75,27.6,27.61,2710600.0,19.4673,19.5377,19.4321,19.4391,2710600.0
2008-06-04 09:30:00,27.61,27.87,27.54,27.87,904400.0,19.4391,19.6222,19.3898,19.6222,904400.0
2008-06-04 10:00:00,27.88,28.12,27.83,28.09,1382800.0,19.6292,19.7982,19.594,19.7771,1382800.0
2008-06-04 10:30:00,28.09,28.3,28.02,28.25,1810200.0,19.7771,19.9249,19.7278,19.8897,1810200.0
2008-06-04 11:00:00,28.25,28.4,28.22,28.22,1999400.0,19.8897,19.9953,19.8686,19.8686,1999400.0
2008-06-04 11:30:00,28.22,28.33,28.15,28.33,836000.0,19.8686,19.9461,19.8193,19.9461,836000.0
2008-06-04 12:00:00,28.32,28.38,28.29,28.31,1316000.0,19.939,19.9813,19.9179,19.932,1316000.0
2008-06-04 12:30:00,28.31,28.39,28.28,28.35,780600.0,19.932,19.9883,19.9108,19.9601,780600.0
2008-06-04 13:00:00,28.35,28.36,28.27,28.33,790400.0,19.9601,19.9672,19.9038,19.9461,790400.0
2008-06-04 13:30:00,28.33,28.43,28.32,28.36,653200.0,19.9461,20.0165,19.939,19.9672,653200.0
2008-06-04 14:00:00,28.36,28.37,28.1,28.11,815000.0,19.9672,19.9742,19.7841,19.7912,815000.0
2008-06-04 14:30:00,28.11,28.18,27.93,28.0,1280800.0,19.7912,19.8404,19.6644,19.7137,1280800.0
2008-06-04 15:00:00,27.99,28.09,27.95,27.99,1155800.0,19.7067,19.7771,19.6785,19.7067,1155800.0
2008-06-04 15:30:00,28.0,28.15,27.97,28.11,2155000.0,19.7137,19.8193,19.6926,19.7912,2155000.0
2008-06-05 09:30:00,28.4,28.4,28.02,28.27,1093200.0,19.9953,19.9953,19.7278,19.9038,1093200.0
2008-06-05 10:00:00,28.26,28.4,28.19,28.35,829600.0,19.8968,19.9953,19.8475,19.9601,829600.0
2008-06-05 10:30:00,28.34,28.48,28.34,28.39,653400.0,19.9531,20.0517,19.9531,19.9883,653400.0
2008-06-05 11:00:00,28.39,28.44,28.29,28.43,454000.0,19.9883,20.0235,19.9179,20.0165,454000.0
2008-06-05 11:30:00,28.42,28.42,28.33,28.33,412400.0,20.0094,20.0094,19.9461,19.9461,412400.0
2008-06-05 12:00:00,28.33,28.36,28.23,28.3,653400.0,19.9461,19.9672,19.8756,19.9249,653400.0
2008-06-05 12:30:00,28.3,28.32,28.22,28.3,507200.0,19.9249,19.939,19.8686,19.9249,507200.0
2008-06-05 13:00:00,28.3,28.33,28.27,28.28,387400.0,19.9249,19.9461,19.9038,19.9108,387400.0
2008-06-05 13:30:00,28.28,28.34,28.2,28.2,622600.0,19.9108,19.9531,19.8545,19.8545,622600.0
2008-06-05 14:00:00,28.2,28.21,28.08,28.11,758800.0,19.8545,19.8616,19.77,19.7912,758800.0
2008-06-05 14:30:00,28.11,28.19,28.08,28.17,747800.0,19.7912,19.8475,19.77,19.8334,747800.0
2008-06-05 15:00:00,28.17,28.27,28.15,28.2,1034400.0,19.8334,19.9038,19.8193,19.8545,1034400.0
2008-06-05 15:30:00,28.2,28.33,28.18,28.31,1661200.0,19.8545,19.9461,19.8404,19.932,1661200.0
2008-06-06 09:30:00,28.09,28.31,27.97,27.97,906600.0,19.7771,19.932,19.6926,19.6926,906600.0
2008-06-06 10:00:00,27.97,27.99,27.83,27.86,898200.0,19.6926,19.7067,19.594,19.6151,898200.0
2008-06-06 10:30:00,27.86,27.93,27.81,27.84,949000.0,19.6151,19.6644,19.5799,19.6011,949000.0
2008-06-06 11:00:00,27.84,27.99,27.79,27.91,610400.0,19.6011,19.7067,19.5659,19.6503,610400.0
2008-06-06 11:30:00,27.91,27.95,27.82,27.85,598000.0,19.6503,19.6785,19.587,19.6081,598000.0
2008-06-06 12:00:00,27.84,27.9,27.75,27.83,915200.0,19.6011,19.6433,19.5377,19.594,915200.0
2008-06-06 12:30:00,27.84,27.86,27.76,27.79,398200.0,19.6011,19.6151,19.5447,19.5659,398200.0
2008-06-06 13:00:00,27.8,27.82,27.65,27.7,628600.0,19.5729,19.587,19.4673,19.5025,628600.0
2008-06-06 13:30:00,27.7,27.79,27.67,27.73,476000.0,19.5025,19.5659,19.4814,19.5236,476000.0
2008-06-06 14:00:00,27.73,27.74,27.5,27.59,1036400.0,19.5236,19.5307,19.3617,19.425,1036400.0
2008-06-06 14:30:00,27.59,27.66,27.55,27.56,775400.0,19.425,19.4743,19.3969,19.4039,775400.0
2008-06-06 15:00:00,27.55,27.77,27.55,27.63,984600.0,19.3969,19.5518,19.3969,19.4532,984600.0
2008-06-06 15:30:00,27.63,27.71,27.38,27.38,2448600.0,19.4532,19.5095,19.2772,19.2772,2448600.0
2008-06-09 09:30:00,27.4,27.45,26.95,27.17,1083200.0,19.2913,19.3265,18.9744,19.1293,1083200.0
2008-06-09 10:00:00,27.18,27.38,27.09,27.15,1184600.0,19.1364,19.2772,19.073,19.1153,1184600.0
2008-06-09 10:30:00,27.15,27.17,26.99,27.04,708400.0,19.1153,19.1293,19.0026,19.0378,708400.0
2008-06-09 11:00:00,27.04,27.15,27.04,27.14,574000.0,19.0378,19.1153,19.0378,19.1082,574000.0
2008-06-09 11:30:00,27.13,27.18,27.07,27.15,304200.0,19.1012,19.1364,19.0589,19.1153,304200.0
2008-06-09 12:00:00,27.14,27.15,27.01,27.04,382000.0,19.1082,19.1153,19.0167,19.0378,382000.0
2008-06-09 12:30:00,27.04,27.11,27.01,27.1,456400.0,19.0378,19.0871,19.0167,19.0801,456400.0
2008-06-09 13:00:00,27.1,27.1,26.89,26.97,843200.0,19.0801,19.0801,18.9322,18.9885,843200.0
2008-06-09 13:30:00,26.96,27.04,26.9,27.0,1114400.0,18.9815,19.0378,18.9392,19.0097,1114400.0
2008-06-09 14:00:00,26.99,27.0,26.86,26.94,926000.0,19.0026,19.0097,18.9111,18.9674,926000.0
2008-06-09 14:30:00,26.94,27.07,26.92,26.97,896800.0,18.9674,19.0589,18.9533,18.9885,896800.0
2008-06-09 15:00:00,26.97,27.13,26.9,27.1,1458200.0,18.9885,19.1012,18.9392,19.0801,1458200.0
2008-06-09 15:30:00,27.09,27.29,27.09,27.2,2712200.0,19.073,19.2138,19.073,19.1505,2712200.0
2008-06-10 09:30:00,26.97,27.37,26.95,27.2,861200.0,18.9885,19.2702,18.9744,19.1505,861200.0
2008-06-10 10:00:00,27.21,27.24,27.0,27.2,642600.0,19.1575,19.1786,19.0097,19.1505,642600.0
2008-06-10 10:30:00,27.2,27.21,26.96,27.04,558600.0,19.1505,19.1575,18.9815,19.0378,558600.0
2008-06-10 11:00:00,27.05,27.08,26.9,26.9,910200.0,19.0449,19.066,18.9392,18.9392,910200.0
2008-06-10 11:30:00,26.9,26.93,26.81,26.88,760400.0,18.9392,18.9604,18.8759,18.9252,760400.0
2008-06-10 12:00:00,26.89,27.11,26.86,27.07,449600.0,18.9322,19.0871,18.9111,19.0589,449600.0
2008-06-10 12:30:00,27.07,27.2,27.07,27.11,597400.0,19.0589,19.1505,19.0589,19.0871,597400.0
2008-06-10 13:00:00,27.11,27.32,27.05,27.32,495200.0,19.0871,19.235,19.0449,19.235,495200.0
2008-06-10 13:30:00,27.32,27.32,27.11,27.11,327400.0,19.235,19.235,19.0871,19.0871,327400.0
2008-06-10 14:00:00,27.11,27.13,26.98,27.11,578600.0,19.0871,19.1012,18.9956,19.0871,578600.0
2008-06-10 14:30:00,27.11,27.13,27.02,27.1,436800.0,19.0871,19.1012,19.0237,19.0801,436800.0
2008-06-10 15:00:00,27.11,27.14,27.04,27.11,454800.0,19.0871,19.1082,19.0378,19.0871,454800.0
2008-06-10 15:30:00,27.11,27.13,27.02,27.07,1019400.0,19.0871,19.1012,19.0237,19.0589,1019400.0
2008-06-11 09:30:00,26.92,27.09,26.82,26.91,776600.0,18.9533,19.073,18.8829,18.9463,776600.0
2008-06-11 10:00:00,26.9,26.99,26.62,26.64,898400.0,18.9392,19.0026,18.7421,18.7562,898400.0
2008-06-11 10:30:00,26.65,26.81,26.58,26.75,754600.0,18.7632,18.8759,18.7139,18.8336,754600.0
2008-06-11 11:00:00,26.77,26.77,26.55,26.58,528600.0,18.8477,18.8477,18.6928,18.7139,528600.0
2008-06-11 11:30:00,26.58,26.74,26.55,26.73,492400.0,18.7139,18.8266,18.6928,18.8196,492400.0
2008-06-11 12:00:00,26.72,26.75,26.64,26.65,338800.0,18.8125,18.8336,18.7562,18.7632,338800.0
2008-06-11 12:30:00,26.65,26.74,26.56,26.57,585600.0,18.7632,18.8266,18.6999,18.7069,585600.0
2008-06-11 13:00:00,26.57,26.62,26.55,26.61,757400.0,18.7069,18.7421,18.6928,18.7351,757400.0
2008-06-11 13:30:00,26.61,26.71,26.59,26.71,687600.0,18.7351,18.8055,18.721,18.8055,687600.0
2008-06-11 14:00:00,26.71,26.89,26.65,26.83,782200.0,18.8055,18.9322,18.7632,18.89,782200.0
2008-06-11 14:30:00,26.83,26.86,26.73,26.8,555200.0,18.89,18.9111,18.8196,18.8688,555200.0
2008-06-11 15:00:00,26.8,26.9,26.73,26.78,999200.0,18.8688,18.9392,18.8196,18.8548,999200.0
2008-06-11 15:30:00,26.78,26.79,26.56,26.58,2097800.0,18.8548,18.8618,18.6999,18.7139,2097800.0
2008-06-12 09:30:00,26.75,26.75,26.35,26.4,1159200.0,18.8336,18.8336,18.552,18.5872,1159200.0
2008-06-12 10:00:00,26.4,26.45,26.25,26.32,814000.0,18.5872,18.6224,18.4816,18.5309,814000.0
2008-06-12 10:30:00,26.33,26.48,26.27,26.43,720600.0,18.5379,18.6435,18.4957,18.6083,720600.0
2008-06-12 11:00:00,26.43,26.53,26.35,26.38,834400.0,18.6083,18.6787,18.552,18.5731,834400.0
2008-06-12 11:30:00,26.38,26.4,26.29,26.38,456000.0,18.5731,18.5872,18.5098,18.5731,456000.0
2008-06-12 12:00:00,26.37,26.48,26.36,26.47,334600.0,18.5661,18.6435,18.5591,18.6365,334600.0
2008-06-12 12:30:00,26.47,26.5,26.35,26.36,429000.0,18.6365,18.6576,18.552,18.5591,429000.0
2008-06-12 13:00:00,26.36,26.4,26.28,26.4,434400.0,18.5591,18.5872,18.5027,18.5872,434400.0
2008-06-12 13:30:00,26.4,26.42,26.32,26.35,485400.0,18.5872,18.6013,18.5309,18.552,485400.0
2008-06-12 14:00:00,26.35,26.4,26.28,26.31,553400.0,18.552,18.5872,18.5027,18.5238,553400.0
2008-06-12 14:30:00,26.32,26.38,26.25,26.33,696000.0,18.5309,18.5731,18.4816,18.5379,696000.0
2008-06-12 15:00:00,26.32,26.33,26.18,26.23,1138800.0,18.5309,18.5379,18.4323,18.4675,1138800.0
2008-06-12 15:30:00,26.23,26.41,26.22,26.36,2680600.0,18.4675,18.5943,18.4605,18.5591,2680600.0
2008-06-13 09:30:00,26.6,26.88,26.48,26.74,1051000.0,18.728,18.9252,18.6435,18.8266,1051000.0
2008-06-13 10:00:00,26.74,27.17,26.65,27.12,1147000.0,18.8266,19.1293,18.7632,19.0941,1147000.0
2008-06-13 10:30:00,27.12,27.17,26.98,27.07,639000.0,19.0941,19.1293,18.9956,19.0589,639000.0
2008-06-13 11:00:00,27.07,27.16,26.98,26.98,625400.0,19.0589,19.1223,18.9956,18.9956,625400.0
2008-06-13 11:30:00,26.99,27.0,26.94,26.97,307600.0,19.0026,19.0097,18.9674,18.9885,307600.0
2008-06-13 12:00:00,26.97,27.05,26.96,27.02,310800.0,18.9885,19.0449,18.9815,19.0237,310800.0
2008-06-13 12:30:00,27.03,27.04,26.91,26.94,408400.0,19.0308,19.0378,18.9463,18.9674,408400.0
2008-06-13 13:00:00,26.93,27.04,26.86,26.97,608400.0,18.9604,19.0378,18.9111,18.9885,608400.0
2008-06-13 13:30:00,26.97,26.99,26.82,26.93,877800.0,18.9885,19.0026,18.8829,18.9604,877800.0
2008-06-13 14:00:00,26.92,26.93,26.84,26.89,527000.0,18.9533,18.9604,18.897,18.9322,527000.0
2008-06-13 14:30:00,26.89,26.92,26.85,26.9,735400.0,18.9322,18.9533,18.904,18.9392,735400.0
2008-06-13 15:00:00,26.9,26.92,26.78,26.79,882400.0,18.9392,18.9533,18.8548,18.8618,882400.0
2008-06-13 15:30:00,26.79,27.09,26.72,27.07,3078200.0,18.8618,19.073,18.8125,19.0589,3078200.0
2008-06-16 09:30:00,26.74,26.82,26.49,26.61,1082600.0,18.8266,18.8829,18.6506,18.7351,1082600.0
2008-06-16 10:00:00,26.61,26.76,26.6,26.69,1091600.0,18.7351,18.8407,18.728,18.7914,1091600.0
2008-06-16 10:30:00,26.68,26.9,26.63,26.85,989600.0,18.7844,18.9392,18.7491,18.904,989600.0
2008-06-16 11:00:00,26.85,27.0,26.82,26.91,1103400.0,18.904,19.0097,18.8829,18.9463,1103400.0
2008-06-16 11:30:00,26.91,26.97,26.9,26.97,444200.0,18.9463,18.9885,18.9392,18.9885,444200.0
2008-06-16 12:00:00,26.98,27.08,26.95,27.07,612600.0,18.9956,19.066,18.9744,19.0589,612600.0
2008-06-16 12:30:00,27.06,27.14,27.03,27.09,509400.0,19.0519,19.1082,19.0308,19.073,509400.0
2008-06-16 13:00:00,27.08,27.18,27.01,27.17,823000.0,19.066,19.1364,19.0167,19.1293,823000.0
2008-06-16 13:30:00,27.18,27.36,27.17,27.23,651400.0,19.1364,19.2631,19.1293,19.1716,651400.0
2008-06-16 14:00:00,27.23,27.24,27.1,27.11,706600.0,19.1716,19.1786,19.0801,19.0871,706600.0
2008-06-16 14:30:00,27.11,27.23,27.1,27.22,951800.0,19.0871,19.1716,19.0801,19.1645,951800.0
2008-06-16 15:00:00,27.22,27.22,27.15,27.19,607200.0,19.1645,19.1645,19.1153,19.1434,607200.0
2008-06-16 15:30:00,27.19,27.21,27.11,27.13,1525800.0,19.1434,19.1575,19.0871,19.1012,1525800.0
2008-06-17 09:30:00,27.24,27.24,26.65,26.77,986000.0,19.1786,19.1786,18.7632,18.8477,986000.0
2008-06-17 10:00:00,26.78,26.95,26.76,26.85,785200.0,18.8548,18.9744,18.8407,18.904,785200.0
2008-06-17 10:30:00,26.86,26.95,26.82,26.91,887000.0,18.9111,18.9744,18.8829,18.9463,887000.0
2008-06-17 11:00:00,26.9,26.99,26.86,26.9,517800.0,18.9392,19.0026,18.9111,18.9392,517800.0
2008-06-17 11:30:00,26.91,26.96,26.87,26.91,312600.0,18.9463,18.9815,18.9181,18.9463,312600.0
2008-06-17 12:00:00,26.9,27.07,26.89,26.99,786600.0,18.9392,19.0589,18.9322,19.0026,786600.0
2008-06-17 12:30:00,26.99,27.02,26.89,26.99,415800.0,19.0026,19.0237,18.9322,19.0026,415800.0
2008-06-17 13:00:00,26.99,27.05,26.96,27.0,318600.0,19.0026,19.0449,18.9815,19.0097,318600.0
2008-06-17 13:30:00,27.0,27.02,26.91,27.01,522000.0,19.0097,19.0237,18.9463,19.0167,522000.0
2008-06-17 14:00:00,27.01,27.04,26.93,26.95,460200.0,19.0167,19.0378,18.9604,18.9744,460200.0
2008-06-17 14:30:00,26.94,27.0,26.87,26.95,588000.0,18.9674,19.0097,18.9181,18.9744,588000.0
2008-06-17 15:00:00,26.95,26.96,26.78,26.81,1129200.0,18.9744,18.9815,18.8548,18.8759,1129200.0
2008-06-17 15:30:00,26.81,26.89,26.77,26.77,1517600.0,18.8759,18.9322,18.8477,18.8477,1517600.0
2008-06-18 09:30:00,26.57,26.73,26.48,26.51,1205600.0,18.7069,18.8196,18.6435,18.6647,1205600.0
2008-06-18 10:00:00,26.5,26.9,26.46,26.89,1090200.0,18.6576,18.9392,18.6295,18.9322,1090200.0
2008-06-18 10:30:00,26.89,27.04,26.81,26.83,649600.0,18.9322,19.0378,18.8759,18.89,649600.0
2008-06-18 11:00:00,26.82,27.01,26.79,26.94,589000.0,18.8829,19.0167,18.8618,18.9674,589000.0
2008-06-18 11:30:00,26.94,27.13,26.9,27.11,744800.0,18.9674,19.1012,18.9392,19.0871,744800.0
2008-06-18 12:00:00,27.1,27.16,26.97,26.99,590800.0,19.0801,19.1223,18.9885,19.0026,590800.0
2008-06-18 12:30:00,26.98,27.06,26.88,26.93,367200.0,18.9956,19.0519,18.9252,18.9604,367200.0
2008-06-18 13:00:00,26.93,26.93,26.75,26.78,359800.0,18.9604,18.9604,18.8336,18.8548,359800.0
2008-06-18 13:30:00,26.78,26.89,26.72,26.86,507000.0,18.8548,18.9322,18.8125,18.9111,507000.0
2008-06-18 14:00:00,26.86,26.91,26.72,26.77,479200.0,18.9111,18.9463,18.8125,18.8477,479200.0
2008-06-18 14:30:00,26.76,26.86,26.74,26.83,434600.0,18.8407,18.9111,18.8266,18.89,434600.0
2008-06-18 15:00:00,26.83,27.0,26.79,26.96,832800.0,18.89,19.0097,18.8618,18.9815,832800.0
2008-06-18 15:30:00,26.96,26.98,26.71,26.71,2115800.0,18.9815,18.9956,18.8055,18.8055,2115800.0
2008-06-19 09:30:00,26.67,27.13,26.59,27.1,992400.0,18.7773,19.1012,18.721,19.0801,992400.0
2008-06-19 10:00:00,27.09,27.09,26.84,26.96,975600.0,19.073,19.073,18.897,18.9815,975600.0
2008-06-19 10:30:00,26.97,27.11,26.93,27.06,1001800.0,18.9885,19.0871,18.9604,19.0519,1001800.0
2008-06-19 11:00:00,27.06,27.14,26.95,27.03,789000.0,19.0519,19.1082,18.9744,19.0308,789000.0
2008-06-19 11:30:00,27.03,27.11,26.99,27.09,557200.0,19.0308,19.0871,19.0026,19.073,557200.0
2008-06-19 12:00:00,27.1,27.4,27.07,27.29,1216200.0,19.0801,19.2913,19.0589,19.2138,1216200.0
2008-06-19 12:30:00,27.29,27.39,27.19,27.25,737600.0,19.2138,19.2842,19.1434,19.1857,737600.0
2008-06-19 13:00:00,27.25,27.34,27.24,27.29,491000.0,19.1857,19.249,19.1786,19.2138,491000.0
2008-06-19 13:30:00,27.29,27.37,27.25,27.33,482600.0,19.2138,19.2702,19.1857,19.242,482600.0
2008-06-19 14:00:00,27.33,27.5,27.27,27.45,680400.0,19.242,19.3617,19.1997,19.3265,680400.0
2008-06-19 14:30:00,27.45,27.74,27.45,27.64,1940600.0,19.3265,19.5307,19.3265,19.4602,1940600.0
2008-06-19 15:00:00,27.64,27.7,27.61,27.61,2083200.0,19.4602,19.5025,19.4391,19.4391,2083200.0
2008-06-19 15:30:00,27.61,27.74,27.61,27.74,2864800.0,19.4391,19.5307,19.4391,19.5307,2864800.0
2008-06-20 09:30:00,27.71,27.71,27.36,27.45,5696400.0,19.5095,19.5095,19.2631,19.3265,5696400.0
2008-06-20 10:00:00,27.45,27.55,27.16,27.46,1065600.0,19.3265,19.3969,19.1223,19.3335,1065600.0
2008-06-20 10:30:00,27.47,27.47,27.13,27.32,1019400.0,19.3406,19.3406,19.1012,19.235,1019400.0
2008-06-20 11:00:00,27.31,27.36,27.18,27.27,830800.0,19.2279,19.2631,19.1364,19.1997,830800.0
2008-06-20 11:30:00,27.27,27.32,27.14,27.2,683400.0,19.1997,19.235,19.1082,19.1505,683400.0
2008-06-20 12:00:00,27.2,27.21,27.08,27.16,545000.0,19.1505,19.1575,19.066,19.1223,545000.0
2008-06-20 12:30:00,27.15,27.15,27.03,27.07,420000.0,19.1153,19.1153,19.0308,19.0589,420000.0
2008-06-20 13:00:00,27.06,27.18,26.98,27.05,604800.0,19.0519,19.1364,18.9956,19.0449,604800.0
2008-06-20 13:30:00,27.03,27.16,26.99,27.15,511800.0,19.0308,19.1223,19.0026,19.1153,511800.0
2008-06-20 14:00:00,27.15,27.17,27.09,27.16,546200.0,19.1153,19.1293,19.073,19.1223,546200.0
2008-06-20 14:30:00,27.17,27.17,27.05,27.07,782600.0,19.1293,19.1293,19.0449,19.0589,782600.0
2008-06-20 15:00:00,27.08,27.3,27.02,27.25,1488200.0,19.066,19.2209,19.0237,19.1857,1488200.0
2008-06-20 15:30:00,27.25,27.43,27.2,27.36,2233200.0,19.1857,19.3124,19.1505,19.2631,2233200.0
2008-06-23 09:30:00,27.44,27.63,27.25,27.36,984200.0,19.3194,19.4532,19.1857,19.2631,984200.0
2008-06-23 10:00:00,27.36,27.57,27.33,27.44,904200.0,19.2631,19.411,19.242,19.3194,904200.0
2008-06-23 10:30:00,27.43,27.5,27.31,27.36,708800.0,19.3124,19.3617,19.2279,19.2631,708800.0
2008-06-23 11:00:00,27.36,27.41,27.13,27.24,720200.0,19.2631,19.2983,19.1012,19.1786,720200.0
2008-06-23 11:30:00,27.24,27.46,27.23,27.46,448800.0,19.1786,19.3335,19.1716,19.3335,448800.0
2008-06-23 12:00:00,27.45,27.46,27.29,27.31,362200.0,19.3265,19.3335,19.2138,19.2279,362200.0
2008-06-23 12:30:00,27.31,27.4,27.29,27.36,421800.0,19.2279,19.2913,19.2138,19.2631,421800.0
2008-06-23 13:00:00,27.36,27.39,27.26,27.34,487400.0,19.2631,19.2842,19.1927,19.249,487400.0
2008-06-23 13:30:00,27.34,27.45,27.3,27.41,491000.0,19.249,19.3265,19.2209,19.2983,491000.0
2008-06-23 14:00:00,27.41,27.53,27.37,27.52,753400.0,19.2983,19.3828,19.2702,19.3758,753400.0
2008-06-23 14:30:00,27.52,27.54,27.4,27.46,474600.0,19.3758,19.3898,19.2913,19.3335,474600.0
2008-06-23 15:00:00,27.46,27.48,27.38,27.46,1007000.0,19.3335,19.3476,19.2772,19.3335,1007000.0
2008-06-23 15:30:00,27.46,27.49,27.36,27.38,1815400.0,19.3335,19.3546,19.2631,19.2772,1815400.0
2008-06-24 09:30:00,27.15,27.49,27.15,27.22,944200.0,19.1153,19.3546,19.1153,19.1645,944200.0
2008-06-24 10:00:00,27.22,27.36,27.15,27.2,1023600.0,19.1645,19.2631,19.1153,19.1505,1023600.0
2008-06-24 10:30:00,27.19,27.23,26.98,27.17,990200.0,19.1434,19.1716,18.9956,19.1293,990200.0
2008-06-24 11:00:00,27.17,27.25,27.0,27.17,932000.0,19.1293,19.1857,19.0097,19.1293,932000.0
2008-06-24 11:30:00,27.18,27.31,27.12,27.28,850200.0,19.1364,19.2279,19.0941,19.2068,850200.0
2008-06-24 12:00:00,27.28,27.29,27.11,27.18,356800.0,19.2068,19.2138,19.0871,19.1364,356800.0
2008-06-24 12:30:00,27.18,27.25,27.15,27.18,399000.0,19.1364,19.1857,19.1153,19.1364,399000.0
2008-06-24 13:00:00,27.17,27.31,27.13,27.23,489600.0,19.1293,19.2279,19.1012,19.1716,489600.0
2008-06-24 13:30:00,27.22,27.27,27.13,27.25,756400.0,19.1645,19.1997,19.1012,19.1857,756400.0
2008-06-24 14:00:00,27.25,27.33,27.22,27.31,562200.0,19.1857,19.242,19.1645,19.2279,562200.0
2008-06-24 14:30:00,27.3,27.31,27.11,27.2,748600.0,19.2209,19.2279,19.0871,19.1505,748600.0
2008-06-24 15:00:00,27.2,27.29,27.19,27.29,893400.0,19.1505,19.2138,19.1434,19.2138,893400.0
2008-06-24 15:30:00,27.29,27.32,27.24,27.27,1324600.0,19.2138,19.235,19.1786,19.1997,1324600.0
2008-06-25 09:30:00,27.29,27.36,26.95,27.07,903400.0,19.2138,19.2631,18.9744,19.0589,903400.0
2008-06-25 10:00:00,27.07,27.29,26.93,27.06,643200.0,19.0589,19.2138,18.9604,19.0519,643200.0
2008-06-25 10:30:00,27.06,27.25,27.03,27.15,863400.0,19.0519,19.1857,19.0308,19.1153,863400.0
2008-06-25 11:00:00,27.15,27.15,27.08,27.15,451600.0,19.1153,19.1153,19.066,19.1153,451600.0
2008-06-25 11:30:00,27.14,27.15,27.1,27.14,338800.0,19.1082,19.1153,19.0801,19.1082,338800.0
2008-06-25 12:00:00,27.13,27.22,27.08,27.19,285400.0,19.1012,19.1645,19.066,19.1434,285400.0
2008-06-25 12:30:00,27.18,27.19,27.1,27.14,332600.0,19.1364,19.1434,19.0801,19.1082,332600.0
2008-06-25 13:00:00,27.14,27.22,27.11,27.21,673400.0,19.1082,19.1645,19.0871,19.1575,673400.0
2008-06-25 13:30:00,27.21,27.27,27.2,27.22,321200.0,19.1575,19.1997,19.1505,19.1645,321200.0
2008-06-25 14:00:00,27.21,27.45,27.21,27.34,1200600.0,19.1575,19.3265,19.1575,19.249,1200600.0
2008-06-25 14:30:00,27.34,27.47,27.24,27.39,1301400.0,19.249,19.3406,19.1786,19.2842,1301400.0
2008-06-25 15:00:00,27.39,27.57,27.31,27.36,1751400.0,19.2842,19.411,19.2279,19.2631,1751400.0
2008-06-25 15:30:00,27.36,27.37,27.16,27.24,2529400.0,19.2631,19.2702,19.1223,19.1786,2529400.0
2008-06-26 09:30:00,27.0,27.14,26.86,26.96,1306200.0,19.0097,19.1082,18.9111,18.9815,1306200.0
2008-06-26 10:00:00,26.97,27.05,26.84,26.92,1032400.0,18.9885,19.0449,18.897,18.9533,1032400.0
2008-06-26 10:30:00,26.92,26.93,26.75,26.78,1154000.0,18.9533,18.9604,18.8336,18.8548,1154000.0
2008-06-26 11:00:00,26.77,27.0,26.72,26.76,573000.0,18.8477,19.0097,18.8125,18.8407,573000.0
2008-06-26 11:30:00,26.77,26.84,26.72,26.8,496400.0,18.8477,18.897,18.8125,18.8688,496400.0
2008-06-26 12:00:00,26.81,26.83,26.72,26.74,521200.0,18.8759,18.89,18.8125,18.8266,521200.0
2008-06-26 12:30:00,26.74,26.81,26.67,26.72,682200.0,18.8266,18.8759,18.7773,18.8125,682200.0
2008-06-26 13:00:00,26.72,26.8,26.68,26.71,670000.0,18.8125,18.8688,18.7844,18.8055,670000.0
2008-06-26 13:30:00,26.71,26.81,26.68,26.79,765000.0,18.8055,18.8759,18.7844,18.8618,765000.0
2008-06-26 14:00:00,26.79,26.82,26.63,26.71,953200.0,18.8618,18.8829,18.7491,18.8055,953200.0
2008-06-26 14:30:00,26.7,26.77,26.58,26.65,822200.0,18.7984,18.8477,18.7139,18.7632,822200.0
2008-06-26 15:00:00,26.64,26.74,26.63,26.69,978000.0,18.7562,18.8266,18.7491,18.7914,978000.0
2008-06-26 15:30:00,26.69,26.77,26.47,26.48,2454000.0,18.7914,18.8477,18.6365,18.6435,2454000.0
2008-06-27 09:30:00,26.57,26.77,26.42,26.54,1165400.0,18.7069,18.8477,18.6013,18.6858,1165400.0
2008-06-27 10:00:00,26.54,26.67,26.47,26.61,1138600.0,18.6858,18.7773,18.6365,18.7351,1138600.0
2008-06-27 10:30:00,26.61,26.71,26.47,26.5,1124800.0,18.7351,18.8055,18.6365,18.6576,1124800.0
2008-06-27 11:00:00,26.5,26.66,26.43,26.61,764600.0,18.6576,18.7703,18.6083,18.7351,764600.0
2008-06-27 11:30:00,26.61,26.71,26.6,26.68,614000.0,18.7351,18.8055,18.728,18.7844,614000.0
2008-06-27 12:00:00,26.67,26.68,26.59,26.67,836200.0,18.7773,18.7844,18.721,18.7773,836200.0
2008-06-27 12:30:00,26.67,26.69,26.5,26.54,840800.0,18.7773,18.7914,18.6576,18.6858,840800.0
2008-06-27 13:00:00,26.54,26.56,26.44,26.51,965600.0,18.6858,18.6999,18.6154,18.6647,965600.0
2008-06-27 13:30:00,26.5,26.58,26.41,26.48,744600.0,18.6576,18.7139,18.5943,18.6435,744600.0
2008-06-27 14:00:00,26.48,26.68,26.43,26.63,1076000.0,18.6435,18.7844,18.6083,18.7491,1076000.0
2008-06-27 14:30:00,26.63,26.72,26.59,26.72,629800.0,18.7491,18.8125,18.721,18.8125,629800.0
2008-06-27 15:00:00,26.71,26.72,26.47,26.52,967200.0,18.8055,18.8125,18.6365,18.6717,967200.0
2008-06-27 15:30:00,26.52,26.66,26.43,26.46,1737000.0,18.6717,18.7703,18.6083,18.6295,1737000.0
2008-06-30 09:30:00,26.43,26.57,26.2,26.4,1504200.0,18.6083,18.7069,18.4464,18.5872,1504200.0
2008-06-30 10:00:00,26.39,26.5,26.35,26.43,748600.0,18.5802,18.6576,18.552,18.6083,748600.0
2008-06-30 10:30:00,26.43,26.63,26.42,26.61,1177400.0,18.6083,18.7491,18.6013,18.7351,1177400.0
2008-06-30 11:00:00,26.61,26.71,26.58,26.69,820600.0,18.7351,18.8055,18.7139,18.7914,820600.0
2008-06-30 11:30:00,26.69,26.75,26.6,26.71,885400.0,18.7914,18.8336,18.728,18.8055,885400.0
2008-06-30 12:00:00,26.72,26.78,26.65,26.77,531200.0,18.8125,18.8548,18.7632,18.8477,531200.0
2008-06-30 12:30:00,26.76,26.78,26.64,26.68,476400.0,18.8407,18.8548,18.7562,18.7844,476400.0
2008-06-30 13:00:00,26.68,26.74,26.62,26.64,522600.0,18.7844,18.8266,18.7421,18.7562,522600.0
2008-06-30 13:30:00,26.64,26.67,26.52,26.57,663000.0,18.7562,18.7773,18.6717,18.7069,663000.0
2008-06-30 14:00:00,26.59,26.65,26.53,26.64,632000.0,18.721,18.7632,18.6787,18.7562,632000.0
2008-06-30 14:30:00,26.64,26.67,26.53,26.59,1120000.0,18.7562,18.7773,18.6787,18.721,1120000.0
2008-06-30 15:00:00,26.59,26.7,26.59,26.61,1061200.0,18.721,18.7984,18.721,18.7351,1061200.0
2008-06-30 15:30:00,26.61,26.64,26.46,26.46,2456000.0,18.7351,18.7562,18.6295,18.6295,2456000.0
2008-07-01 09:30:00,26.31,26.42,25.85,26.03,2599600.0,18.5238,18.6013,18.2,18.3267,2599600.0
2008-07-01 10:00:00,26.03,26.27,25.94,26.05,1781400.0,18.3267,18.4957,18.2633,18.3408,1781400.0
2008-07-01 10:30:00,26.05,26.24,26.04,26.21,1417200.0,18.3408,18.4746,18.3338,18.4534,1417200.0
2008-07-01 11:00:00,26.21,26.21,25.99,26.02,1611800.0,18.4534,18.4534,18.2985,18.3197,1611800.0
2008-07-01 11:30:00,26.02,26.03,25.83,25.85,1547600.0,18.3197,18.3267,18.1859,18.2,1547600.0
2008-07-01 12:00:00,25.85,25.88,25.6,25.71,1914000.0,18.2,18.2211,18.024,18.1014,1914000.0
2008-07-01 12:30:00,25.71,25.84,25.68,25.82,1022200.0,18.1014,18.1929,18.0803,18.1789,1022200.0
2008-07-01 13:00:00,25.82,25.91,25.73,25.83,1237400.0,18.1789,18.2422,18.1155,18.1859,1237400.0
2008-07-01 13:30:00,25.83,25.94,25.72,25.89,1273800.0,18.1859,18.2633,18.1085,18.2281,1273800.0
2008-07-01 14:00:00,25.9,26.03,25.83,25.85,1524200.0,18.2352,18.3267,18.1859,18.2,1524200.0
2008-07-01 14:30:00,25.84,26.02,25.81,25.97,2052400.0,18.1929,18.3197,18.1718,18.2845,2052400.0
2008-07-01 15:00:00,25.97,26.25,25.95,26.0,3196600.0,18.2845,18.4816,18.2704,18.3056,3196600.0
2008-07-01 15:30:00,26.0,26.14,26.0,26.09,3688600.0,18.3056,18.4042,18.3056,18.369,3688600.0
2008-07-02 09:30:00,26.43,26.46,25.68,25.69,2718400.0,18.6083,18.6295,18.0803,18.0873,2718400.0
2008-07-02 10:00:00,25.69,25.8,25.6,25.66,1626800.0,18.0873,18.1648,18.024,18.0662,1626800.0
2008-07-02 10:30:00,25.66,26.0,25.66,25.96,1976200.0,18.0662,18.3056,18.0662,18.2774,1976200.0
2008-07-02 11:00:00,25.96,26.0,25.81,25.92,1202400.0,18.2774,18.3056,18.1718,18.2493,1202400.0
2008-07-02 11:30:00,25.92,25.98,25.83,25.86,1260000.0,18.2493,18.2915,18.1859,18.207,1260000.0
2008-07-02 12:00:00,25.85,26.0,25.85,25.92,824000.0,18.2,18.3056,18.2,18.2493,824000.0
2008-07-02 12:30:00,25.91,25.97,25.83,25.94,776800.0,18.2422,18.2845,18.1859,18.2633,776800.0
2008-07-02 13:00:00,25.94,26.0,25.86,25.97,662200.0,18.2633,18.3056,18.207,18.2845,662200.0
2008-07-02 13:30:00,25.97,26.11,25.96,26.09,1053400.0,18.2845,18.383,18.2774,18.369,1053400.0
2008-07-02 14:00:00,26.09,26.12,25.96,25.99,1142400.0,18.369,18.3901,18.2774,18.2985,1142400.0
2008-07-02 14:30:00,25.99,26.09,25.93,26.0,1314600.0,18.2985,18.369,18.2563,18.3056,1314600.0
2008-07-02 15:00:00,25.99,26.04,25.79,25.83,1839800.0,18.2985,18.3338,18.1577,18.1859,1839800.0
2008-07-02 15:30:00,25.83,25.85,25.48,25.64,4519200.0,18.1859,18.2,17.9395,18.0521,4519200.0
2008-07-03 09:30:00,25.67,26.1,25.64,25.71,1237400.0,18.0732,18.376,18.0521,18.1014,1237400.0
2008-07-03 10:00:00,25.7,25.73,25.53,25.68,1318400.0,18.0944,18.1155,17.9747,18.0803,1318400.0
2008-07-03 10:30:00,25.69,25.79,25.66,25.7,819600.0,18.0873,18.1577,18.0662,18.0944,819600.0
2008-07-03 11:00:00,25.7,25.78,25.66,25.74,1147600.0,18.0944,18.1507,18.0662,18.1225,1147600.0
2008-07-03 11:30:00,25.74,25.75,25.61,25.67,1109800.0,18.1225,18.1296,18.031,18.0732,1109800.0
2008-07-03 12:00:00,25.67,25.68,25.58,25.6,903400.0,18.0732,18.0803,18.0099,18.024,903400.0
2008-07-03 12:30:00,25.6,25.61,25.52,25.54,1516600.0,18.024,18.031,17.9676,17.9817,1516600.0
2008-07-07 09:30:00,25.65,26.0,25.51,25.95,999200.0,18.0592,18.3056,17.9606,18.2704,999200.0
2008-07-07 10:00:00,25.95,26.05,25.81,26.03,1087800.0,18.2704,18.3408,18.1718,18.3267,1087800.0
2008-07-07 10:30:00,26.04,26.13,25.99,26.05,1026800.0,18.3338,18.3971,18.2985,18.3408,1026800.0
2008-07-07 11:00:00,26.05,26.15,25.97,26.15,748800.0,18.3408,18.4112,18.2845,18.4112,748800.0
2008-07-07 11:30:00,26.14,26.18,25.98,26.05,896000.0,18.4042,18.4323,18.2915,18.3408,896000.0
2008-07-07 12:00:00,26.05,26.08,25.8,25.82,820200.0,18.3408,18.3619,18.1648,18.1789,820200.0
2008-07-07 12:30:00,25.82,26.06,25.82,25.9,1129600.0,18.1789,18.3478,18.1789,18.2352,1129600.0
2008-07-07 13:00:00,25.91,25.92,25.74,25.75,1159000.0,18.2422,18.2493,18.1225,18.1296,1159000.0
2008-07-07 13:30:00,25.74,25.81,25.67,25.72,921800.0,18.1225,18.1718,18.0732,18.1085,921800.0
2008-07-07 14:00:00,25.72,25.78,25.63,25.65,1213600.0,18.1085,18.1507,18.0451,18.0592,1213600.0
2008-07-07 14:30:00,25.65,25.66,25.53,25.57,1773800.0,18.0592,18.0662,17.9747,18.0028,1773800.0
2008-07-07 15:00:00,25.57,25.88,25.57,25.88,2752400.0,18.0028,18.2211,18.0028,18.2211,2752400.0
2008-07-07 15:30:00,25.88,26.05,25.8,25.84,2993600.0,18.2211,18.3408,18.1648,18.1929,2993600.0
2008-07-08 09:30:00,25.95,26.25,25.65,26.23,1829600.0,18.2704,18.4816,18.0592,18.4675,1829600.0
2008-07-08 10:00:00,26.23,26.5,26.2,26.47,1971800.0,18.4675,18.6576,18.4464,18.6365,1971800.0
2008-07-08 10:30:00,26.47,26.56,26.33,26.54,1536200.0,18.6365,18.6999,18.5379,18.6858,1536200.0
2008-07-08 11:00:00,26.54,26.74,26.48,26.68,1373200.0,18.6858,18.8266,18.6435,18.7844,1373200.0
2008-07-08 11:30:00,26.68,26.7,26.5,26.5,1039400.0,18.7844,18.7984,18.6576,18.6576,1039400.0
2008-07-08 12:00:00,26.5,26.56,26.46,26.56,900000.0,18.6576,18.6999,18.6295,18.6999,900000.0
2008-07-08 12:30:00,26.56,26.69,26.54,26.6,1434400.0,18.6999,18.7914,18.6858,18.728,1434400.0
2008-07-08 13:00:00,26.6,26.69,26.5,26.53,939000.0,18.728,18.7914,18.6576,18.6787,939000.0
2008-07-08 13:30:00,26.54,26.64,26.49,26.62,1378600.0,18.6858,18.7562,18.6506,18.7421,1378600.0
2008-07-08 14:00:00,26.61,26.61,26.47,26.5,1023800.0,18.7351,18.7351,18.6365,18.6576,1023800.0
2008-07-08 14:30:00,26.5,26.75,26.5,26.73,1668000.0,18.6576,18.8336,18.6576,18.8196,1668000.0
2008-07-08 15:00:00,26.73,26.78,26.59,26.6,2451200.0,18.8196,18.8548,18.721,18.728,2451200.0
2008-07-08 15:30:00,26.6,26.77,26.57,26.77,4025000.0,18.728,18.8477,18.7069,18.8477,4025000.0
2008-07-09 09:30:00,26.77,27.24,26.6,27.24,2751200.0,18.8477,19.1786,18.728,19.1786,2751200.0
2008-07-09 10:00:00,27.24,27.49,27.21,27.45,1646800.0,19.1786,19.3546,19.1575,19.3265,1646800.0
2008-07-09 10:30:00,27.45,27.58,27.44,27.48,1356800.0,19.3265,19.418,19.3194,19.3476,1356800.0
2008-07-09 11:00:00,27.49,27.55,27.35,27.36,873600.0,19.3546,19.3969,19.2561,19.2631,873600.0
2008-07-09 11:30:00,27.35,27.36,27.21,27.23,806400.0,19.2561,19.2631,19.1575,19.1716,806400.0
2008-07-09 12:00:00,27.23,27.25,27.15,27.19,671800.0,19.1716,19.1857,19.1153,19.1434,671800.0
2008-07-09 12:30:00,27.2,27.2,26.98,27.03,876600.0,19.1505,19.1505,18.9956,19.0308,876600.0
2008-07-09 13:00:00,27.03,27.09,26.96,27.06,713000.0,19.0308,19.073,18.9815,19.0519,713000.0
2008-07-09 13:30:00,27.06,27.07,26.85,26.91,1150400.0,19.0519,19.0589,18.904,18.9463,1150400.0
2008-07-09 14:00:00,26.92,27.03,26.88,26.95,1451000.0,18.9533,19.0308,18.9252,18.9744,1451000.0
2008-07-09 14:30:00,26.95,27.04,26.93,26.98,1032000.0,18.9744,19.0378,18.9604,18.9956,1032000.0
2008-07-09 15:00:00,26.98,27.06,26.89,27.05,3007000.0,18.9956,19.0519,18.9322,19.0449,3007000.0
2008-07-09 15:30:00,27.05,27.07,26.85,26.9,3270000.0,19.0449,19.0589,18.904,18.9392,3270000.0
2008-07-10 09:30:00,26.91,27.5,26.91,27.39,1840400.0,18.9463,19.3617,18.9463,19.2842,1840400.0
2008-07-10 10:00:00,27.39,27.48,27.16,27.48,1730800.0,19.2842,19.3476,19.1223,19.3476,1730800.0
2008-07-10 10:30:00,27.48,27.7,27.43,27.67,1992600.0,19.3476,19.5025,19.3124,19.4814,1992600.0
2008-07-10 11:00:00,27.68,27.74,27.61,27.64,1548800.0,19.4884,19.5307,19.4391,19.4602,1548800.0
2008-07-10 11:30:00,27.64,27.7,27.39,27.43,1131200.0,19.4602,19.5025,19.2842,19.3124,1131200.0
2008-07-10 12:00:00,27.43,27.54,27.36,27.36,775400.0,19.3124,19.3898,19.2631,19.2631,775400.0
2008-07-10 12:30:00,27.36,27.41,27.2,27.22,835200.0,19.2631,19.2983,19.1505,19.1645,835200.0
2008-07-10 13:00:00,27.22,27.43,27.22,27.4,1114400.0,19.1645,19.3124,19.1645,19.2913,1114400.0
2008-07-10 13:30:00,27.41,27.47,27.38,27.38,738000.0,19.2983,19.3406,19.2772,19.2772,738000.0
2008-07-10 14:00:00,27.38,27.43,27.04,27.1,1334400.0,19.2772,19.3124,19.0378,19.0801,1334400.0
2008-07-10 14:30:00,27.09,27.2,26.96,27.06,1316400.0,19.073,19.1505,18.9815,19.0519,1316400.0
2008-07-10 15:00:00,27.05,27.33,27.04,27.23,1807800.0,19.0449,19.242,19.0378,19.1716,1807800.0
2008-07-10 15:30:00,27.22,27.3,27.1,27.3,2993000.0,19.1645,19.2209,19.0801,19.2209,2993000.0
2008-07-11 09:30:00,27.0,27.4,26.86,27.29,1257800.0,19.0097,19.2913,18.9111,19.2138,1257800.0
2008-07-11 10:00:00,27.29,27.34,27.07,27.19,1016400.0,19.2138,19.249,19.0589,19.1434,1016400.0
2008-07-11 10:30:00,27.18,27.41,27.12,27.37,780200.0,19.1364,19.2983,19.0941,19.2702,780200.0
2008-07-11 11:00:00,27.38,27.5,27.35,27.42,721200.0,19.2772,19.3617,19.2561,19.3054,721200.0
2008-07-11 11:30:00,27.42,27.5,27.35,27.43,1229800.0,19.3054,19.3617,19.2561,19.3124,1229800.0
2008-07-11 12:00:00,27.44,27.46,27.23,27.25,474800.0,19.3194,19.3335,19.1716,19.1857,474800.0
2008-07-11 12:30:00,27.25,27.25,26.81,26.9,1402200.0,19.1857,19.1857,18.8759,18.9392,1402200.0
2008-07-11 13:00:00,26.91,26.92,26.78,26.86,1591800.0,18.9463,18.9533,18.8548,18.9111,1591800.0
2008-07-11 13:30:00,26.86,26.96,26.75,26.77,1441600.0,18.9111,18.9815,18.8336,18.8477,1441600.0
2008-07-11 14:00:00,26.78,26.88,26.57,26.57,1738200.0,18.8548,18.9252,18.7069,18.7069,1738200.0
2008-07-11 14:30:00,26.57,26.98,26.53,26.88,1414400.0,18.7069,18.9956,18.6787,18.9252,1414400.0
2008-07-11 15:00:00,26.89,27.09,26.77,26.93,1969400.0,18.9322,19.073,18.8477,18.9604,1969400.0
2008-07-11 15:30:00,26.93,26.96,26.56,26.85,2466000.0,18.9604,18.9815,18.6999,18.904,2466000.0
2008-07-14 09:30:00,27.1,27.25,26.74,26.81,1331200.0,19.0801,19.1857,18.8266,18.8759,1331200.0
2008-07-14 10:00:00,26.8,26.91,26.7,26.83,1096800.0,18.8688,18.9463,18.7984,18.89,1096800.0
2008-07-14 10:30:00,26.84,26.96,26.8,26.86,703400.0,18.897,18.9815,18.8688,18.9111,703400.0
2008-07-14 11:00:00,26.86,26.93,26.83,26.91,932200.0,18.9111,18.9604,18.89,18.9463,932200.0
2008-07-14 11:30:00,26.91,26.91,26.7,26.84,903600.0,18.9463,18.9463,18.7984,18.897,903600.0
2008-07-14 12:00:00,26.84,26.86,26.75,26.83,544000.0,18.897,18.9111,18.8336,18.89,544000.0
2008-07-14 12:30:00,26.83,26.86,26.75,26.77,527200.0,18.89,18.9111,18.8336,18.8477,527200.0
2008-07-14 13:00:00,26.79,26.87,26.68,26.84,712400.0,18.8618,18.9181,18.7844,18.897,712400.0
2008-07-14 13:30:00,26.84,26.97,26.81,26.96,759800.0,18.897,18.9885,18.8759,18.9815,759800.0
2008-07-14 14:00:00,26.96,26.97,26.91,26.93,429600.0,18.9815,18.9885,18.9463,18.9604,429600.0
2008-07-14 14:30:00,26.93,26.94,26.81,26.88,802200.0,18.9604,18.9674,18.8759,18.9252,802200.0
2008-07-14 15:00:00,26.87,26.97,26.85,26.9,1198000.0,18.9181,18.9885,18.904,18.9392,1198000.0
2008-07-14 15:30:00,26.9,27.02,26.77,26.78,1871800.0,18.9392,19.0237,18.8477,18.8548,1871800.0
2008-07-15 09:30:00,26.57,27.5,26.54,27.45,1848200.0,18.7069,19.3617,18.6858,19.3265,1848200.0
2008-07-15 10:00:00,27.45,27.54,27.16,27.4,2070800.0,19.3265,19.3898,19.1223,19.2913,2070800.0
2008-07-15 10:30:00,27.4,27.48,27.25,27.3,1188800.0,19.2913,19.3476,19.1857,19.2209,1188800.0
2008-07-15 11:00:00,27.31,27.57,27.28,27.43,1506000.0,19.2279,19.411,19.2068,19.3124,1506000.0
2008-07-15 11:30:00,27.43,27.64,27.38,27.54,1199800.0,19.3124,19.4602,19.2772,19.3898,1199800.0
2008-07-15 12:00:00,27.54,27.71,27.5,27.68,886800.0,19.3898,19.5095,19.3617,19.4884,886800.0
2008-07-15 12:30:00,27.7,27.84,27.68,27.75,1206400.0,19.5025,19.6011,19.4884,19.5377,1206400.0
2008-07-15 13:00:00,27.76,27.89,27.7,27.76,1053200.0,19.5447,19.6363,19.5025,19.5447,1053200.0
2008-07-15 13:30:00,27.75,27.83,27.72,27.79,821600.0,19.5377,19.594,19.5166,19.5659,821600.0
2008-07-15 14:00:00,27.8,27.9,27.75,27.87,1001200.0,19.5729,19.6433,19.5377,19.6222,1001200.0
2008-07-15 14:30:00,27.87,27.95,27.67,27.85,1528200.0,19.6222,19.6785,19.4814,19.6081,1528200.0
2008-07-15 15:00:00,27.85,27.95,27.61,27.61,1784000.0,19.6081,19.6785,19.4391,19.4391,1784000.0
2008-07-15 15:30:00,27.63,27.7,27.46,27.5,2842800.0,19.4532,19.5025,19.3335,19.3617,2842800.0
2008-07-16 09:30:00,27.64,27.94,27.33,27.66,1753200.0,19.4602,19.6715,19.242,19.4743,1753200.0
2008-07-16 10:00:00,27.66,27.68,27.45,27.49,1156800.0,19.4743,19.4884,19.3265,19.3546,1156800.0
2008-07-16 10:30:00,27.49,27.66,27.46,27.49,1502400.0,19.3546,19.4743,19.3335,19.3546,1502400.0
2008-07-16 11:00:00,27.49,27.62,27.46,27.48,909400.0,19.3546,19.4462,19.3335,19.3476,909400.0
2008-07-16 11:30:00,27.49,27.51,27.4,27.4,977000.0,19.3546,19.3687,19.2913,19.2913,977000.0
2008-07-16 12:00:00,27.42,27.55,27.37,27.54,802400.0,19.3054,19.3969,19.2702,19.3898,802400.0
2008-07-16 12:30:00,27.54,27.57,27.41,27.54,563000.0,19.3898,19.411,19.2983,19.3898,563000.0
2008-07-16 13:00:00,27.53,27.63,27.5,27.52,596600.0,19.3828,19.4532,19.3617,19.3758,596600.0
2008-07-16 13:30:00,27.53,27.56,27.43,27.55,1549400.0,19.3828,19.4039,19.3124,19.3969,1549400.0
2008-07-16 14:00:00,27.55,27.63,27.46,27.58,2092400.0,19.3969,19.4532,19.3335,19.418,2092400.0
2008-07-16 14:30:00,27.57,27.59,27.47,27.5,1209600.0,19.411,19.425,19.3406,19.3617,1209600.0
2008-07-16 15:00:00,27.5,27.53,27.46,27.48,2063200.0,19.3617,19.3828,19.3335,19.3476,2063200.0
2008-07-16 15:30:00,27.49,27.52,27.35,27.5,2846800.0,19.3546,19.3758,19.2561,19.3617,2846800.0
2008-07-17 09:30:00,27.85,28.0,27.27,27.38,2059000.0,19.6081,19.7137,19.1997,19.2772,2059000.0
2008-07-17 10:00:00,27.38,27.61,27.28,27.59,1294600.0,19.2772,19.4391,19.2068,19.425,1294600.0
2008-07-17 10:30:00,27.6,27.63,27.52,27.53,1015800.0,19.4321,19.4532,19.3758,19.3828,1015800.0
2008-07-17 11:00:00,27.54,27.56,27.38,27.46,1188400.0,19.3898,19.4039,19.2772,19.3335,1188400.0
2008-07-17 11:30:00,27.47,27.52,27.33,27.34,736400.0,19.3406,19.3758,19.242,19.249,736400.0
2008-07-17 12:00:00,27.34,27.44,27.29,27.42,733000.0,19.249,19.3194,19.2138,19.3054,733000.0
2008-07-17 12:30:00,27.43,27.45,27.28,27.36,1204600.0,19.3124,19.3265,19.2068,19.2631,1204600.0
2008-07-17 13:00:00,27.36,27.44,27.26,27.36,1675800.0,19.2631,19.3194,19.1927,19.2631,1675800.0
2008-07-17 13:30:00,27.35,27.61,27.3,27.55,1917200.0,19.2561,19.4391,19.2209,19.3969,1917200.0
2008-07-17 14:00:00,27.55,27.6,27.51,27.57,909800.0,19.3969,19.4321,19.3687,19.411,909800.0
2008-07-17 14:30:00,27.57,27.61,27.48,27.49,1297600.0,19.411,19.4391,19.3476,19.3546,1297600.0
2008-07-17 15:00:00,27.5,27.6,27.48,27.58,1511400.0,19.3617,19.4321,19.3476,19.418,1511400.0
2008-07-17 15:30:00,27.58,27.75,27.48,27.72,3012600.0,19.418,19.5377,19.3476,19.5166,3012600.0
2008-07-18 09:30:00,25.7,25.75,24.6,25.15,16751200.0,18.0944,18.1296,17.3199,17.7071,16751200.0
2008-07-18 10:00:00,25.14,25.7,25.13,25.63,7817400.0,17.7001,18.0944,17.6931,18.0451,7817400.0
2008-07-18 10:30:00,25.63,25.81,25.58,25.63,4191600.0,18.0451,18.1718,18.0099,18.0451,4191600.0
2008-07-18 11:00:00,25.63,25.72,25.49,25.51,4668400.0,18.0451,18.1085,17.9465,17.9606,4668400.0
2008-07-18 11:30:00,25.51,25.63,25.45,25.47,4602800.0,17.9606,18.0451,17.9184,17.9324,4602800.0
2008-07-18 12:00:00,25.47,25.48,25.2,25.27,2861600.0,17.9324,17.9395,17.7423,17.7916,2861600.0
2008-07-18 12:30:00,25.27,25.41,25.26,25.29,3490000.0,17.7916,17.8902,17.7846,17.8057,3490000.0
2008-07-18 13:00:00,25.29,25.35,25.09,25.15,3011000.0,17.8057,17.8479,17.6649,17.7071,3011000.0
2008-07-18 13:30:00,25.15,25.2,25.02,25.02,1977600.0,17.7071,17.7423,17.6156,17.6156,1977600.0
2008-07-18 14:00:00,25.01,25.08,24.98,25.05,3592800.0,17.6086,17.6579,17.5874,17.6367,3592800.0
2008-07-18 14:30:00,25.05,25.07,24.88,24.97,2649000.0,17.6367,17.6508,17.517,17.5804,2649000.0
2008-07-18 15:00:00,24.98,25.0,24.84,24.98,3256600.0,17.5874,17.6015,17.4889,17.5874,3256600.0
2008-07-18 15:30:00,24.97,25.04,24.77,24.77,5587000.0,17.5804,17.6297,17.4396,17.4396,5587000.0
2008-07-21 09:30:00,25.13,25.44,25.1,25.25,5366200.0,17.6931,17.9113,17.6719,17.7775,5366200.0
2008-07-21 10:00:00,25.25,25.28,24.93,24.97,2838000.0,17.7775,17.7987,17.5522,17.5804,2838000.0
2008-07-21 10:30:00,24.97,25.13,24.93,25.12,2423400.0,17.5804,17.6931,17.5522,17.686,2423400.0
2008-07-21 11:00:00,25.12,25.18,25.08,25.14,1953600.0,17.686,17.7283,17.6579,17.7001,1953600.0
2008-07-21 11:30:00,25.15,25.18,25.06,25.1,1872200.0,17.7071,17.7283,17.6438,17.6719,1872200.0
2008-07-21 12:00:00,25.1,25.11,25.06,25.08,1294800.0,17.6719,17.679,17.6438,17.6579,1294800.0
2008-07-21 12:30:00,25.08,25.21,24.92,25.07,2380800.0,17.6579,17.7494,17.5452,17.6508,2380800.0
2008-07-21 13:00:00,25.06,25.19,25.04,25.13,1096200.0,17.6438,17.7353,17.6297,17.6931,1096200.0
2008-07-21 13:30:00,25.13,25.14,25.06,25.1,1228200.0,17.6931,17.7001,17.6438,17.6719,1228200.0
2008-07-21 14:00:00,25.1,25.11,24.98,25.0,2089600.0,17.6719,17.679,17.5874,17.6015,2089600.0
2008-07-21 14:30:00,24.99,25.04,24.79,24.85,1672800.0,17.5945,17.6297,17.4537,17.4959,1672800.0
2008-07-21 15:00:00,24.85,25.01,24.85,24.95,2288000.0,17.4959,17.6086,17.4959,17.5663,2288000.0
2008-07-21 15:30:00,24.96,25.01,24.8,24.82,5006400.0,17.5734,17.6086,17.4607,17.4748,5006400.0
2008-07-22 09:30:00,24.62,25.6,24.6,25.47,3739400.0,17.334,18.024,17.3199,17.9324,3739400.0
2008-07-22 10:00:00,25.47,25.64,25.44,25.53,2514800.0,17.9324,18.0521,17.9113,17.9747,2514800.0
2008-07-22 10:30:00,25.53,25.54,25.4,25.49,1941600.0,17.9747,17.9817,17.8832,17.9465,1941600.0
2008-07-22 11:00:00,25.49,25.52,25.38,25.47,1407400.0,17.9465,17.9676,17.8691,17.9324,1407400.0
2008-07-22 11:30:00,25.46,25.52,25.42,25.43,1099600.0,17.9254,17.9676,17.8972,17.9043,1099600.0
2008-07-22 12:00:00,25.43,25.53,25.42,25.49,878000.0,17.9043,17.9747,17.8972,17.9465,878000.0
2008-07-22 12:30:00,25.49,25.5,25.44,25.45,1019000.0,17.9465,17.9536,17.9113,17.9184,1019000.0
2008-07-22 13:00:00,25.45,25.49,25.41,25.45,745400.0,17.9184,17.9465,17.8902,17.9184,745400.0
2008-07-22 13:30:00,25.45,25.47,25.41,25.43,774600.0,17.9184,17.9324,17.8902,17.9043,774600.0
2008-07-22 14:00:00,25.43,25.44,25.32,25.43,1966000.0,17.9043,17.9113,17.8268,17.9043,1966000.0
2008-07-22 14:30:00,25.43,25.46,25.39,25.41,2199600.0,17.9043,17.9254,17.8761,17.8902,2199600.0
2008-07-22 15:00:00,25.41,25.43,25.32,25.43,1936800.0,17.8902,17.9043,17.8268,17.9043,1936800.0
2008-07-22 15:30:00,25.42,25.61,25.3,25.56,3458000.0,17.8972,18.031,17.8127,17.9958,3458000.0
2008-07-23 09:30:00,25.72,26.2,25.63,26.2,3428400.0,18.1085,18.4464,18.0451,18.4464,3428400.0
2008-07-23 10:00:00,26.19,26.37,26.08,26.33,2614600.0,18.4394,18.5661,18.3619,18.5379,2614600.0
2008-07-23 10:30:00,26.32,26.61,26.3,26.6,2503000.0,18.5309,18.7351,18.5168,18.728,2503000.0
2008-07-23 11:00:00,26.6,26.73,26.55,26.6,2329200.0,18.728,18.8196,18.6928,18.728,2329200.0
2008-07-23 11:30:00,26.6,26.68,26.55,26.64,1642200.0,18.728,18.7844,18.6928,18.7562,1642200.0
2008-07-23 12:00:00,26.64,26.65,26.36,26.43,1911200.0,18.7562,18.7632,18.5591,18.6083,1911200.0
2008-07-23 12:30:00,26.43,26.45,26.36,26.45,1128800.0,18.6083,18.6224,18.5591,18.6224,1128800.0
2008-07-23 13:00:00,26.45,26.5,26.42,26.5,1013400.0,18.6224,18.6576,18.6013,18.6576,1013400.0
2008-07-23 13:30:00,26.5,26.5,26.37,26.37,1175200.0,18.6576,18.6576,18.5661,18.5661,1175200.0
2008-07-23 14:00:00,26.37,26.43,26.3,26.43,1091400.0,18.5661,18.6083,18.5168,18.6083,1091400.0
2008-07-23 14:30:00,26.43,26.43,26.31,26.32,1052600.0,18.6083,18.6083,18.5238,18.5309,1052600.0
2008-07-23 15:00:00,26.32,26.36,26.24,26.33,1541600.0,18.5309,18.5591,18.4746,18.5379,1541600.0
2008-07-23 15:30:00,26.33,26.35,26.25,26.35,2639000.0,18.5379,18.552,18.4816,18.552,2639000.0
2008-07-24 09:30:00,26.13,26.4,26.03,26.06,1346800.0,18.3971,18.5872,18.3267,18.3478,1346800.0
2008-07-24 10:00:00,26.06,26.19,25.96,26.11,1654400.0,18.3478,18.4394,18.2774,18.383,1654400.0
2008-07-24 10:30:00,26.11,26.35,26.1,26.29,861600.0,18.383,18.552,18.376,18.5098,861600.0
2008-07-24 11:00:00,26.29,26.33,26.24,26.25,875400.0,18.5098,18.5379,18.4746,18.4816,875400.0
2008-07-24 11:30:00,26.25,26.45,26.24,26.39,966200.0,18.4816,18.6224,18.4746,18.5802,966200.0
2008-07-24 12:00:00,26.4,26.4,26.31,26.32,784600.0,18.5872,18.5872,18.5238,18.5309,784600.0
2008-07-24 12:30:00,26.32,26.38,26.29,26.36,668200.0,18.5309,18.5731,18.5098,18.5591,668200.0
2008-07-24 13:00:00,26.36,26.48,26.29,26.46,738800.0,18.5591,18.6435,18.5098,18.6295,738800.0
2008-07-24 13:30:00,26.46,26.58,26.4,26.53,1226800.0,18.6295,18.7139,18.5872,18.6787,1226800.0
2008-07-24 14:00:00,26.53,26.57,26.43,26.52,730000.0,18.6787,18.7069,18.6083,18.6717,730000.0
2008-07-24 14:30:00,26.52,26.56,26.49,26.53,841000.0,18.6717,18.6999,18.6506,18.6787,841000.0
2008-07-24 15:00:00,26.53,26.55,26.43,26.49,1268200.0,18.6787,18.6928,18.6083,18.6506,1268200.0
2008-07-24 15:30:00,26.49,26.53,26.34,26.34,2434800.0,18.6506,18.6787,18.545,18.545,2434800.0
2008-07-25 09:30:00,26.57,26.64,26.32,26.6,1236800.0,18.7069,18.7562,18.5309,18.728,1236800.0
2008-07-25 10:00:00,26.61,26.74,26.6,26.72,1291800.0,18.7351,18.8266,18.728,18.8125,1291800.0
2008-07-25 10:30:00,26.72,26.88,26.7,26.88,1148000.0,18.8125,18.9252,18.7984,18.9252,1148000.0
2008-07-25 11:00:00,26.88,27.0,26.88,27.0,871800.0,18.9252,19.0097,18.9252,19.0097,871800.0
2008-07-25 11:30:00,27.0,27.1,26.91,26.97,1493400.0,19.0097,19.0801,18.9463,18.9885,1493400.0
2008-07-25 12:00:00,26.97,27.02,26.91,26.97,1040600.0,18.9885,19.0237,18.9463,18.9885,1040600.0
2008-07-25 12:30:00,26.98,27.03,26.97,27.01,650200.0,18.9956,19.0308,18.9885,19.0167,650200.0
2008-07-25 13:00:00,27.0,27.13,27.0,27.09,1199200.0,19.0097,19.1012,19.0097,19.073,1199200.0
2008-07-25 13:30:00,27.09,27.18,27.09,27.16,846200.0,19.073,19.1364,19.073,19.1223,846200.0
2008-07-25 14:00:00,27.16,27.16,27.04,27.13,1272400.0,19.1223,19.1223,19.0378,19.1012,1272400.0
2008-07-25 14:30:00,27.13,27.25,27.13,27.24,792000.0,19.1012,19.1857,19.1012,19.1786,792000.0
2008-07-25 15:00:00,27.24,27.29,27.14,27.25,1463800.0,19.1786,19.2138,19.1082,19.1857,1463800.0
2008-07-25 15:30:00,27.25,27.37,27.24,27.25,2574600.0,19.1857,19.2702,19.1786,19.1857,2574600.0
2008-07-28 09:30:00,27.21,27.35,26.9,27.11,1837600.0,19.1575,19.2561,18.9392,19.0871,1837600.0
2008-07-28 10:00:00,27.11,27.25,27.08,27.25,1020600.0,19.0871,19.1857,19.066,19.1857,1020600.0
2008-07-28 10:30:00,27.25,27.28,27.04,27.05,917200.0,19.1857,19.2068,19.0378,19.0449,917200.0
2008-07-28 11:00:00,27.06,27.07,26.77,26.83,1299800.0,19.0519,19.0589,18.8477,18.89,1299800.0
2008-07-28 11:30:00,26.83,26.86,26.71,26.8,1077800.0,18.89,18.9111,18.8055,18.8688,1077800.0
2008-07-28 12:00:00,26.79,26.79,26.57,26.59,1139600.0,18.8618,18.8618,18.7069,18.721,1139600.0
2008-07-28 12:30:00,26.6,26.8,26.54,26.64,1651000.0,18.728,18.8688,18.6858,18.7562,1651000.0
2008-07-28 13:00:00,26.63,26.67,26.57,26.63,443000.0,18.7491,18.7773,18.7069,18.7491,443000.0
2008-07-28 13:30:00,26.63,26.66,26.59,26.6,582400.0,18.7491,18.7703,18.721,18.728,582400.0
2008-07-28 14:00:00,26.6,26.61,26.45,26.45,991600.0,18.728,18.7351,18.6224,18.6224,991600.0
2008-07-28 14:30:00,26.46,26.53,26.36,26.36,1187000.0,18.6295,18.6787,18.5591,18.5591,1187000.0
2008-07-28 15:00:00,26.36,26.5,26.36,26.41,1411200.0,18.5591,18.6576,18.5591,18.5943,1411200.0
2008-07-28 15:30:00,26.41,26.43,26.25,26.34,3083400.0,18.5943,18.6083,18.4816,18.545,3083400.0
2008-07-29 09:30:00,26.59,27.03,26.59,26.7,1596200.0,18.721,19.0308,18.721,18.7984,1596200.0
2008-07-29 10:00:00,26.7,26.92,26.69,26.82,1528800.0,18.7984,18.9533,18.7914,18.8829,1528800.0
2008-07-29 10:30:00,26.82,27.0,26.79,26.84,1080800.0,18.8829,19.0097,18.8618,18.897,1080800.0
2008-07-29 11:00:00,26.84,26.95,26.81,26.86,878400.0,18.897,18.9744,18.8759,18.9111,878400.0
2008-07-29 11:30:00,26.87,26.93,26.83,26.85,581000.0,18.9181,18.9604,18.89,18.904,581000.0
2008-07-29 12:00:00,26.85,26.9,26.77,26.9,704400.0,18.904,18.9392,18.8477,18.9392,704400.0
2008-07-29 12:30:00,26.9,26.9,26.75,26.78,519200.0,18.9392,18.9392,18.8336,18.8548,519200.0
2008-07-29 13:00:00,26.78,26.98,26.75,26.98,686800.0,18.8548,18.9956,18.8336,18.9956,686800.0
2008-07-29 13:30:00,26.97,26.98,26.84,26.86,566200.0,18.9885,18.9956,18.897,18.9111,566200.0
2008-07-29 14:00:00,26.86,26.93,26.81,26.9,611800.0,18.9111,18.9604,18.8759,18.9392,611800.0
2008-07-29 14:30:00,26.9,26.93,26.82,26.93,1077600.0,18.9392,18.9604,18.8829,18.9604,1077600.0
2008-07-29 15:00:00,26.93,26.97,26.86,26.91,1294000.0,18.9604,18.9885,18.9111,18.9463,1294000.0
2008-07-29 15:30:00,26.91,27.02,26.88,26.98,2174200.0,18.9463,19.0237,18.9252,18.9956,2174200.0
2008-07-30 09:30:00,26.92,27.05,26.7,26.91,1302200.0,18.9533,19.0449,18.7984,18.9463,1302200.0
2008-07-30 10:00:00,26.91,27.24,26.91,27.24,1507800.0,18.9463,19.1786,18.9463,19.1786,1507800.0
2008-07-30 10:30:00,27.24,27.25,27.16,27.19,1119200.0,19.1786,19.1857,19.1223,19.1434,1119200.0
2008-07-30 11:00:00,27.19,27.3,27.13,27.27,831400.0,19.1434,19.2209,19.1012,19.1997,831400.0
2008-07-30 11:30:00,27.27,27.28,27.05,27.05,841000.0,19.1997,19.2068,19.0449,19.0449,841000.0
2008-07-30 12:00:00,27.05,27.06,26.88,26.91,842800.0,19.0449,19.0519,18.9252,18.9463,842800.0
2008-07-30 12:30:00,26.91,26.92,26.75,26.77,1081400.0,18.9463,18.9533,18.8336,18.8477,1081400.0
2008-07-30 13:00:00,26.77,26.78,26.57,26.67,983200.0,18.8477,18.8548,18.7069,18.7773,983200.0
2008-07-30 13:30:00,26.67,26.68,26.5,26.6,931200.0,18.7773,18.7844,18.6576,18.728,931200.0
2008-07-30 14:00:00,26.6,26.64,26.53,26.61,934200.0,18.728,18.7562,18.6787,18.7351,934200.0
2008-07-30 14:30:00,26.61,26.78,26.61,26.77,1069400.0,18.7351,18.8548,18.7351,18.8477,1069400.0
2008-07-30 15:00:00,26.78,26.93,26.73,26.93,1314000.0,18.8548,18.9604,18.8196,18.9604,1314000.0
2008-07-30 15:30:00,26.93,27.02,26.93,26.96,2487000.0,18.9604,19.0237,18.9604,18.9815,2487000.0
2008-07-31 09:30:00,26.93,27.5,26.62,27.46,1935400.0,18.9604,19.3617,18.7421,19.3335,1935400.0
2008-07-31 10:00:00,27.45,27.61,27.43,27.61,1465600.0,19.3265,19.4391,19.3124,19.4391,1465600.0
2008-07-31 10:30:00,27.61,27.61,27.35,27.42,1536600.0,19.4391,19.4391,19.2561,19.3054,1536600.0
2008-07-31 11:00:00,27.42,27.49,27.36,27.36,978800.0,19.3054,19.3546,19.2631,19.2631,978800.0
2008-07-31 11:30:00,27.36,27.38,27.23,27.25,867600.0,19.2631,19.2772,19.1716,19.1857,867600.0
2008-07-31 12:00:00,27.25,27.31,27.2,27.23,766800.0,19.1857,19.2279,19.1505,19.1716,766800.0
2008-07-31 12:30:00,27.23,27.24,27.15,27.16,650600.0,19.1716,19.1786,19.1153,19.1223,650600.0
2008-07-31 13:00:00,27.16,27.28,27.14,27.18,805800.0,19.1223,19.2068,19.1082,19.1364,805800.0
2008-07-31 13:30:00,27.18,27.26,27.17,27.23,692800.0,19.1364,19.1927,19.1293,19.1716,692800.0
2008-07-31 14:00:00,27.23,27.28,27.19,27.22,812800.0,19.1716,19.2068,19.1434,19.1645,812800.0
2008-07-31 14:30:00,27.22,27.31,27.18,27.25,987200.0,19.1645,19.2279,19.1364,19.1857,987200.0
2008-07-31 15:00:00,27.25,27.29,27.11,27.13,1052000.0,19.1857,19.2138,19.0871,19.1012,1052000.0
2008-07-31 15:30:00,27.11,27.17,26.95,26.99,2361200.0,19.0871,19.1293,18.9744,19.0026,2361200.0
2008-08-01 09:30:00,27.3,27.5,26.5,26.63,1898200.0,19.2209,19.3617,18.6576,18.7491,1898200.0
2008-08-01 10:00:00,26.64,26.72,26.49,26.67,1614400.0,18.7562,18.8125,18.6506,18.7773,1614400.0
2008-08-01 10:30:00,26.67,26.92,26.65,26.86,782200.0,18.7773,18.9533,18.7632,18.9111,782200.0
2008-08-01 11:00:00,26.88,26.92,26.78,26.85,540400.0,18.9252,18.9533,18.8548,18.904,540400.0
2008-08-01 11:30:00,26.86,26.95,26.82,26.95,431400.0,18.9111,18.9744,18.8829,18.9744,431400.0
2008-08-01 12:00:00,26.95,26.95,26.8,26.84,431600.0,18.9744,18.9744,18.8688,18.897,431600.0
2008-08-01 12:30:00,26.84,26.84,26.61,26.65,721800.0,18.897,18.897,18.7351,18.7632,721800.0
2008-08-01 13:00:00,26.65,26.93,26.61,26.92,590400.0,18.7632,18.9604,18.7351,18.9533,590400.0
2008-08-01 13:30:00,26.92,26.93,26.75,26.75,526800.0,18.9533,18.9604,18.8336,18.8336,526800.0
2008-08-01 14:00:00,26.76,26.82,26.67,26.81,643400.0,18.8407,18.8829,18.7773,18.8759,643400.0
2008-08-01 14:30:00,26.81,26.93,26.78,26.88,632600.0,18.8759,18.9604,18.8548,18.9252,632600.0
2008-08-01 15:00:00,26.88,26.96,26.84,26.93,702000.0,18.9252,18.9815,18.897,18.9604,702000.0
2008-08-01 15:30:00,26.93,26.97,26.83,26.85,1751800.0,18.9604,18.9885,18.89,18.904,1751800.0
2008-08-04 09:30:00,26.98,27.13,26.63,27.05,1148200.0,18.9956,19.1012,18.7491,19.0449,1148200.0
2008-08-04 10:00:00,27.05,27.07,26.87,26.99,704000.0,19.0449,19.0589,18.9181,19.0026,704000.0
2008-08-04 10:30:00,26.99,27.0,26.77,26.82,696800.0,19.0026,19.0097,18.8477,18.8829,696800.0
2008-08-04 11:00:00,26.82,26.92,26.79,26.91,554600.0,18.8829,18.9533,18.8618,18.9463,554600.0
2008-08-04 11:30:00,26.92,27.02,26.9,27.01,817800.0,18.9533,19.0237,18.9392,19.0167,817800.0
2008-08-04 12:00:00,27.01,27.13,26.95,27.11,514200.0,19.0167,19.1012,18.9744,19.0871,514200.0
2008-08-04 12:30:00,27.12,27.13,27.0,27.02,476400.0,19.0941,19.1012,19.0097,19.0237,476400.0
2008-08-04 13:00:00,27.01,27.06,26.9,26.91,588200.0,19.0167,19.0519,18.9392,18.9463,588200.0
2008-08-04 13:30:00,26.9,27.02,26.9,26.99,490600.0,18.9392,19.0237,18.9392,19.0026,490600.0
2008-08-04 14:00:00,26.99,27.06,26.97,27.01,590800.0,19.0026,19.0519,18.9885,19.0167,590800.0
2008-08-04 14:30:00,27.02,27.05,26.96,27.0,755400.0,19.0237,19.0449,18.9815,19.0097,755400.0
2008-08-04 15:00:00,27.0,27.03,26.94,26.97,692000.0,19.0097,19.0308,18.9674,18.9885,692000.0
2008-08-04 15:30:00,26.97,27.02,26.85,26.92,2437800.0,18.9885,19.0237,18.904,18.9533,2437800.0
2008-08-05 09:30:00,27.07,27.38,27.03,27.2,1462000.0,19.0589,19.2772,19.0308,19.1505,1462000.0
2008-08-05 10:00:00,27.2,27.43,27.18,27.39,1455800.0,19.1505,19.3124,19.1364,19.2842,1455800.0
2008-08-05 10:30:00,27.39,27.45,27.37,27.45,853400.0,19.2842,19.3265,19.2702,19.3265,853400.0
2008-08-05 11:00:00,27.44,27.54,27.43,27.54,1395800.0,19.3194,19.3898,19.3124,19.3898,1395800.0
2008-08-05 11:30:00,27.54,27.74,27.54,27.73,1357200.0,19.3898,19.5307,19.3898,19.5236,1357200.0
2008-08-05 12:00:00,27.73,27.73,27.63,27.64,1266400.0,19.5236,19.5236,19.4532,19.4602,1266400.0
2008-08-05 12:30:00,27.65,27.66,27.6,27.61,952000.0,19.4673,19.4743,19.4321,19.4391,952000.0
2008-08-05 13:00:00,27.61,27.64,27.53,27.61,804000.0,19.4391,19.4602,19.3828,19.4391,804000.0
2008-08-05 13:30:00,27.61,27.63,27.52,27.52,1138200.0,19.4391,19.4532,19.3758,19.3758,1138200.0
2008-08-05 14:00:00,27.52,27.54,27.35,27.4,1989600.0,19.3758,19.3898,19.2561,19.2913,1989600.0
2008-08-05 14:30:00,27.4,27.53,27.37,27.43,1424400.0,19.2913,19.3828,19.2702,19.3124,1424400.0
2008-08-05 15:00:00,27.43,27.54,27.42,27.5,2211800.0,19.3124,19.3898,19.3054,19.3617,2211800.0
2008-08-05 15:30:00,27.5,27.66,27.41,27.65,4055200.0,19.3617,19.4743,19.2983,19.4673,4055200.0
2008-08-06 09:30:00,27.39,27.68,27.3,27.65,1043000.0,19.2842,19.4884,19.2209,19.4673,1043000.0
2008-08-06 10:00:00,27.66,27.7,27.58,27.65,1058000.0,19.4743,19.5025,19.418,19.4673,1058000.0
2008-08-06 10:30:00,27.66,27.66,27.48,27.5,1207400.0,19.4743,19.4743,19.3476,19.3617,1207400.0
2008-08-06 11:00:00,27.49,27.74,27.46,27.72,991600.0,19.3546,19.5307,19.3335,19.5166,991600.0
2008-08-06 11:30:00,27.72,27.78,27.69,27.77,974000.0,19.5166,19.5588,19.4955,19.5518,974000.0
2008-08-06 12:00:00,27.77,27.96,27.75,27.95,971200.0,19.5518,19.6855,19.5377,19.6785,971200.0
2008-08-06 12:30:00,27.95,28.05,27.92,28.02,951200.0,19.6785,19.7489,19.6574,19.7278,951200.0
2008-08-06 13:00:00,28.02,28.09,27.9,28.08,883400.0,19.7278,19.7771,19.6433,19.77,883400.0
2008-08-06 13:30:00,28.08,28.11,28.01,28.05,593200.0,19.77,19.7912,19.7208,19.7489,593200.0
2008-08-06 14:00:00,28.05,28.23,28.0,28.23,1198400.0,19.7489,19.8756,19.7137,19.8756,1198400.0
2008-08-06 14:30:00,28.22,28.38,28.18,28.36,1593000.0,19.8686,19.9813,19.8404,19.9672,1593000.0
2008-08-06 15:00:00,28.37,28.38,28.18,28.2,1873800.0,19.9742,19.9813,19.8404,19.8545,1873800.0
2008-08-06 15:30:00,28.2,28.22,28.0,28.02,2951600.0,19.8545,19.8686,19.7137,19.7278,2951600.0
2008-08-07 09:30:00,28.21,28.25,27.75,28.22,2697000.0,19.8616,19.8897,19.5377,19.8686,2697000.0
2008-08-07 10:00:00,28.23,28.42,28.11,28.22,2222200.0,19.8756,20.0094,19.7912,19.8686,2222200.0
2008-08-07 10:30:00,28.22,28.38,28.2,28.36,1058400.0,19.8686,19.9813,19.8545,19.9672,1058400.0
2008-08-07 11:00:00,28.37,28.38,28.16,28.18,1175200.0,19.9742,19.9813,19.8264,19.8404,1175200.0
2008-08-07 11:30:00,28.18,28.31,28.15,28.24,1023000.0,19.8404,19.932,19.8193,19.8827,1023000.0
2008-08-07 12:00:00,28.24,28.35,28.18,28.34,515200.0,19.8827,19.9601,19.8404,19.9531,515200.0
2008-08-07 12:30:00,28.34,28.5,28.31,28.43,1052400.0,19.9531,20.0657,19.932,20.0165,1052400.0
2008-08-07 13:00:00,28.43,28.46,28.33,28.4,657600.0,20.0165,20.0376,19.9461,19.9953,657600.0
2008-08-07 13:30:00,28.4,28.45,28.35,28.41,660000.0,19.9953,20.0305,19.9601,20.0024,660000.0
2008-08-07 14:00:00,28.41,28.5,28.39,28.42,1014800.0,20.0024,20.0657,19.9883,20.0094,1014800.0
2008-08-07 14:30:00,28.43,28.47,28.3,28.31,1110400.0,20.0165,20.0446,19.9249,19.932,1110400.0
2008-08-07 15:00:00,28.31,28.34,27.93,27.94,2149600.0,19.932,19.9531,19.6644,19.6715,2149600.0
2008-08-07 15:30:00,27.94,27.94,27.52,27.55,4188600.0,19.6715,19.6715,19.3758,19.3969,4188600.0
2008-08-08 09:30:00,27.84,28.13,27.74,27.95,1671600.0,19.6011,19.8052,19.5307,19.6785,1671600.0
2008-08-08 10:00:00,27.94,28.28,27.92,28.11,1300800.0,19.6715,19.9108,19.6574,19.7912,1300800.0
2008-08-08 10:30:00,28.11,28.25,28.04,28.18,1065000.0,19.7912,19.8897,19.7419,19.8404,1065000.0
2008-08-08 11:00:00,28.19,28.31,28.18,28.27,653400.0,19.8475,19.932,19.8404,19.9038,653400.0
2008-08-08 11:30:00,28.27,28.43,28.27,28.43,735000.0,19.9038,20.0165,19.9038,20.0165,735000.0
2008-08-08 12:00:00,28.43,28.5,28.35,28.48,729400.0,20.0165,20.0657,19.9601,20.0517,729400.0
2008-08-08 12:30:00,28.48,28.5,28.41,28.47,1424400.0,20.0517,20.0657,20.0024,20.0446,1424400.0
2008-08-08 13:00:00,28.47,28.5,28.3,28.43,897800.0,20.0446,20.0657,19.9249,20.0165,897800.0
2008-08-08 13:30:00,28.43,28.5,28.39,28.4,509800.0,20.0165,20.0657,19.9883,19.9953,509800.0
2008-08-08 14:00:00,28.4,28.48,28.36,28.48,555200.0,19.9953,20.0517,19.9672,20.0517,555200.0
2008-08-08 14:30:00,28.48,28.53,28.39,28.46,987000.0,20.0517,20.0869,19.9883,20.0376,987000.0
2008-08-08 15:00:00,28.46,28.49,28.3,28.33,942400.0,20.0376,20.0587,19.9249,19.9461,942400.0
2008-08-08 15:30:00,28.33,28.41,28.31,28.41,1928800.0,19.9461,20.0024,19.932,20.0024,1928800.0
2008-08-11 09:30:00,28.3,28.43,28.05,28.14,1413600.0,19.9249,20.0165,19.7489,19.8123,1413600.0
2008-08-11 10:00:00,28.15,28.21,28.1,28.14,746200.0,19.8193,19.8616,19.7841,19.8123,746200.0
2008-08-11 10:30:00,28.14,28.24,28.11,28.17,587200.0,19.8123,19.8827,19.7912,19.8334,587200.0
2008-08-11 11:00:00,28.16,28.23,28.13,28.16,611400.0,19.8264,19.8756,19.8052,19.8264,611400.0
2008-08-11 11:30:00,28.17,28.31,28.14,28.31,830800.0,19.8334,19.932,19.8123,19.932,830800.0
2008-08-11 12:00:00,28.31,28.4,28.29,28.36,671000.0,19.932,19.9953,19.9179,19.9672,671000.0
2008-08-11 12:30:00,28.37,28.4,28.31,28.39,662200.0,19.9742,19.9953,19.932,19.9883,662200.0
2008-08-11 13:00:00,28.39,28.39,28.25,28.28,722000.0,19.9883,19.9883,19.8897,19.9108,722000.0
2008-08-11 13:30:00,28.27,28.3,28.17,28.2,796800.0,19.9038,19.9249,19.8334,19.8545,796800.0
2008-08-11 14:00:00,28.2,28.2,28.02,28.14,906000.0,19.8545,19.8545,19.7278,19.8123,906000.0
2008-08-11 14:30:00,28.14,28.18,28.1,28.13,654600.0,19.8123,19.8404,19.7841,19.8052,654600.0
2008-08-11 15:00:00,28.12,28.25,28.11,28.17,1174800.0,19.7982,19.8897,19.7912,19.8334,1174800.0
2008-08-11 15:30:00,28.17,28.27,28.14,28.24,1641200.0,19.8334,19.9038,19.8123,19.8827,1641200.0
2008-08-12 09:30:00,28.22,28.37,28.18,28.36,1176600.0,19.8686,19.9742,19.8404,19.9672,1176600.0
2008-08-12 10:00:00,28.36,28.5,28.28,28.36,1345800.0,19.9672,20.0657,19.9108,19.9672,1345800.0
2008-08-12 10:30:00,28.36,28.48,28.31,28.35,815400.0,19.9672,20.0517,19.932,19.9601,815400.0
2008-08-12 11:00:00,28.36,28.55,28.36,28.55,823200.0,19.9672,20.1009,19.9672,20.1009,823200.0
2008-08-12 11:30:00,28.54,28.59,28.42,28.47,796000.0,20.0939,20.1291,20.0094,20.0446,796000.0
2008-08-12 12:00:00,28.47,28.49,28.39,28.49,371600.0,20.0446,20.0587,19.9883,20.0587,371600.0
2008-08-12 12:30:00,28.49,28.56,28.43,28.56,366800.0,20.0587,20.108,20.0165,20.108,366800.0
2008-08-12 13:00:00,28.55,28.62,28.52,28.54,667800.0,20.1009,20.1502,20.0798,20.0939,667800.0
2008-08-12 13:30:00,28.54,28.61,28.48,28.53,495600.0,20.0939,20.1432,20.0517,20.0869,495600.0
2008-08-12 14:00:00,28.52,28.65,28.5,28.64,776600.0,20.0798,20.1714,20.0657,20.1643,776600.0
2008-08-12 14:30:00,28.64,28.65,28.52,28.54,703800.0,20.1643,20.1714,20.0798,20.0939,703800.0
2008-08-12 15:00:00,28.54,28.57,28.45,28.5,1072600.0,20.0939,20.115,20.0305,20.0657,1072600.0
2008-08-12 15:30:00,28.5,28.55,28.35,28.54,1744200.0,20.0657,20.1009,19.9601,20.0939,1744200.0
2008-08-13 09:30:00,28.49,28.82,28.4,28.44,959400.0,20.0587,20.291,19.9953,20.0235,959400.0
2008-08-13 10:00:00,28.43,28.5,28.34,28.38,1085000.0,20.0165,20.0657,19.9531,19.9813,1085000.0
2008-08-13 10:30:00,28.38,28.44,28.32,28.33,792200.0,19.9813,20.0235,19.939,19.9461,792200.0
2008-08-13 11:00:00,28.33,28.33,28.17,28.23,805800.0,19.9461,19.9461,19.8334,19.8756,805800.0
2008-08-13 11:30:00,28.23,28.24,28.0,28.06,874000.0,19.8756,19.8827,19.7137,19.756,874000.0
2008-08-13 12:00:00,28.06,28.14,28.0,28.08,583000.0,19.756,19.8123,19.7137,19.77,583000.0
2008-08-13 12:30:00,28.08,28.14,28.06,28.11,358200.0,19.77,19.8123,19.756,19.7912,358200.0
2008-08-13 13:00:00,28.11,28.25,28.07,28.23,465600.0,19.7912,19.8897,19.763,19.8756,465600.0
2008-08-13 13:30:00,28.22,28.27,28.11,28.2,957400.0,19.8686,19.9038,19.7912,19.8545,957400.0
2008-08-13 14:00:00,28.2,28.35,28.17,28.34,755600.0,19.8545,19.9601,19.8334,19.9531,755600.0
2008-08-13 14:30:00,28.34,28.5,28.3,28.5,798800.0,19.9531,20.0657,19.9249,20.0657,798800.0
2008-08-13 15:00:00,28.5,28.56,28.38,28.43,706400.0,20.0657,20.108,19.9813,20.0165,706400.0
2008-08-13 15:30:00,28.43,28.45,28.3,28.4,1008000.0,20.0165,20.0305,19.9249,19.9953,1008000.0
2008-08-14 09:30:00,28.28,28.35,28.03,28.35,945200.0,19.9108,19.9601,19.7348,19.9601,945200.0
2008-08-14 10:00:00,28.35,28.38,28.03,28.1,766600.0,19.9601,19.9813,19.7348,19.7841,766600.0
2008-08-14 10:30:00,28.11,28.32,28.06,28.09,725400.0,19.7912,19.939,19.756,19.7771,725400.0
2008-08-14 11:00:00,28.09,28.17,28.03,28.06,839400.0,19.7771,19.8334,19.7348,19.756,839400.0
2008-08-14 11:30:00,28.06,28.16,28.05,28.12,657400.0,19.756,19.8264,19.7489,19.7982,657400.0
2008-08-14 12:00:00,28.13,28.21,28.11,28.15,705000.0,19.8052,19.8616,19.7912,19.8193,705000.0
2008-08-14 12:30:00,28.15,28.3,28.13,28.16,751800.0,19.8193,19.9249,19.8052,19.8264,751800.0
2008-08-14 13:00:00,28.16,28.21,28.06,28.19,641400.0,19.8264,19.8616,19.756,19.8475,641400.0
2008-08-14 13:30:00,28.18,28.22,28.17,28.17,407200.0,19.8404,19.8686,19.8334,19.8334,407200.0
2008-08-14 14:00:00,28.18,28.18,28.08,28.1,892000.0,19.8404,19.8404,19.77,19.7841,892000.0
2008-08-14 14:30:00,28.1,28.14,28.07,28.11,507000.0,19.7841,19.8123,19.763,19.7912,507000.0
2008-08-14 15:00:00,28.11,28.18,28.07,28.16,928600.0,19.7912,19.8404,19.763,19.8264,928600.0
2008-08-14 15:30:00,28.16,28.42,28.15,28.33,2221800.0,19.8264,20.0094,19.8193,19.9461,2221800.0
2008-08-15 09:30:00,28.32,28.46,28.23,28.38,2879600.0,19.939,20.0376,19.8756,19.9813,2879600.0
2008-08-15 10:00:00,28.39,28.39,28.0,28.06,1110800.0,19.9883,19.9883,19.7137,19.756,1110800.0
2008-08-15 10:30:00,28.07,28.2,28.06,28.14,540200.0,19.763,19.8545,19.756,19.8123,540200.0
2008-08-15 11:00:00,28.14,28.16,27.84,27.9,764600.0,19.8123,19.8264,19.6011,19.6433,764600.0
2008-08-15 11:30:00,27.91,28.06,27.88,27.9,503000.0,19.6503,19.756,19.6292,19.6433,503000.0
2008-08-15 12:00:00,27.91,28.03,27.86,27.99,314000.0,19.6503,19.7348,19.6151,19.7067,314000.0
2008-08-15 12:30:00,27.99,28.09,27.98,28.06,288400.0,19.7067,19.7771,19.6996,19.756,288400.0
2008-08-15 13:00:00,28.06,28.11,28.04,28.04,286600.0,19.756,19.7912,19.7419,19.7419,286600.0
2008-08-15 13:30:00,28.04,28.08,27.97,28.03,326800.0,19.7419,19.77,19.6926,19.7348,326800.0
2008-08-15 14:00:00,28.03,28.06,27.91,27.96,491200.0,19.7348,19.756,19.6503,19.6855,491200.0
2008-08-15 14:30:00,27.96,28.0,27.85,27.93,431800.0,19.6855,19.7137,19.6081,19.6644,431800.0
2008-08-15 15:00:00,27.93,28.04,27.92,28.04,747000.0,19.6644,19.7419,19.6574,19.7419,747000.0
2008-08-15 15:30:00,28.03,28.13,27.99,28.13,1321800.0,19.7348,19.8052,19.7067,19.8052,1321800.0
2008-08-18 09:30:00,28.23,28.4,27.74,27.77,1448200.0,19.8756,19.9953,19.5307,19.5518,1448200.0
2008-08-18 10:00:00,27.77,27.86,27.75,27.8,772000.0,19.5518,19.6151,19.5377,19.5729,772000.0
2008-08-18 10:30:00,27.8,28.02,27.78,27.9,928000.0,19.5729,19.7278,19.5588,19.6433,928000.0
2008-08-18 11:00:00,27.9,27.92,27.83,27.86,373800.0,19.6433,19.6574,19.594,19.6151,373800.0
2008-08-18 11:30:00,27.86,27.88,27.75,27.75,384200.0,19.6151,19.6292,19.5377,19.5377,384200.0
2008-08-18 12:00:00,27.75,27.77,27.57,27.64,828000.0,19.5377,19.5518,19.411,19.4602,828000.0
2008-08-18 12:30:00,27.64,27.64,27.51,27.61,529600.0,19.4602,19.4602,19.3687,19.4391,529600.0
2008-08-18 13:00:00,27.61,27.82,27.61,27.76,928600.0,19.4391,19.587,19.4391,19.5447,928600.0
2008-08-18 13:30:00,27.76,27.78,27.55,27.55,630200.0,19.5447,19.5588,19.3969,19.3969,630200.0
2008-08-18 14:00:00,27.56,27.7,27.54,27.63,592800.0,19.4039,19.5025,19.3898,19.4532,592800.0
2008-08-18 14:30:00,27.63,27.66,27.58,27.61,531200.0,19.4532,19.4743,19.418,19.4391,531200.0
2008-08-18 15:00:00,27.6,27.78,27.54,27.75,1004200.0,19.4321,19.5588,19.3898,19.5377,1004200.0
2008-08-18 15:30:00,27.76,27.9,27.68,27.9,1663400.0,19.5447,19.6433,19.4884,19.6433,1663400.0
2008-08-19 09:30:00,27.55,27.92,27.5,27.54,1346800.0,19.3969,19.6574,19.3617,19.3898,1346800.0
2008-08-19 10:00:00,27.54,27.6,27.5,27.53,677600.0,19.3898,19.4321,19.3617,19.3828,677600.0
2008-08-19 10:30:00,27.53,27.55,27.19,27.23,1464800.0,19.3828,19.3969,19.1434,19.1716,1464800.0
2008-08-19 11:00:00,27.23,27.32,27.21,27.32,881000.0,19.1716,19.235,19.1575,19.235,881000.0
2008-08-19 11:30:00,27.32,27.36,27.17,27.18,711000.0,19.235,19.2631,19.1293,19.1364,711000.0
2008-08-19 12:00:00,27.18,27.25,27.13,27.21,768600.0,19.1364,19.1857,19.1012,19.1575,768600.0
2008-08-19 12:30:00,27.22,27.29,27.19,27.25,516200.0,19.1645,19.2138,19.1434,19.1857,516200.0
2008-08-19 13:00:00,27.25,27.43,27.24,27.43,620200.0,19.1857,19.3124,19.1786,19.3124,620200.0
2008-08-19 13:30:00,27.43,27.49,27.32,27.33,742600.0,19.3124,19.3546,19.235,19.242,742600.0
2008-08-19 14:00:00,27.32,27.41,27.3,27.34,470200.0,19.235,19.2983,19.2209,19.249,470200.0
2008-08-19 14:30:00,27.34,27.38,27.32,27.36,614400.0,19.249,19.2772,19.235,19.2631,614400.0
2008-08-19 15:00:00,27.36,27.36,27.2,27.24,1768200.0,19.2631,19.2631,19.1505,19.1786,1768200.0
2008-08-19 15:30:00,27.24,27.31,27.17,27.28,2360200.0,19.1786,19.2279,19.1293,19.2068,2360200.0
2008-08-20 09:30:00,27.53,27.78,27.34,27.35,1494000.0,19.3828,19.5588,19.249,19.2561,1494000.0
2008-08-20 10:00:00,27.35,27.39,27.21,27.25,1321800.0,19.2561,19.2842,19.1575,19.1857,1321800.0
2008-08-20 10:30:00,27.25,27.72,27.19,27.65,964400.0,19.1857,19.5166,19.1434,19.4673,964400.0
2008-08-20 11:00:00,27.65,27.71,27.58,27.68,473200.0,19.4673,19.5095,19.418,19.4884,473200.0
2008-08-20 11:30:00,27.68,27.71,27.53,27.58,561800.0,19.4884,19.5095,19.3828,19.418,561800.0
2008-08-20 12:00:00,27.57,27.61,27.33,27.42,475800.0,19.411,19.4391,19.242,19.3054,475800.0
2008-08-20 12:30:00,27.42,27.42,27.21,27.23,405200.0,19.3054,19.3054,19.1575,19.1716,405200.0
2008-08-20 13:00:00,27.23,27.31,27.21,27.25,296800.0,19.1716,19.2279,19.1575,19.1857,296800.0
2008-08-20 13:30:00,27.24,27.35,27.24,27.35,315800.0,19.1786,19.2561,19.1786,19.2561,315800.0
2008-08-20 14:00:00,27.35,27.35,27.16,27.16,668800.0,19.2561,19.2561,19.1223,19.1223,668800.0
2008-08-20 14:30:00,27.16,27.23,27.15,27.21,545600.0,19.1223,19.1716,19.1153,19.1575,545600.0
2008-08-20 15:00:00,27.21,27.24,27.07,27.07,1061000.0,19.1575,19.1786,19.0589,19.0589,1061000.0
2008-08-20 15:30:00,27.08,27.32,27.07,27.31,1858400.0,19.066,19.235,19.0589,19.2279,1858400.0
2008-08-21 09:30:00,27.13,27.22,26.96,26.99,1024000.0,19.1012,19.1645,18.9815,19.0026,1024000.0
2008-08-21 10:00:00,26.99,27.03,26.83,26.84,939600.0,19.0026,19.0308,18.89,18.897,939600.0
2008-08-21 10:30:00,26.85,26.86,26.71,26.75,1328600.0,18.904,18.9111,18.8055,18.8336,1328600.0
2008-08-21 11:00:00,26.75,26.79,26.65,26.74,1074000.0,18.8336,18.8618,18.7632,18.8266,1074000.0
2008-08-21 11:30:00,26.75,26.78,26.72,26.75,688800.0,18.8336,18.8548,18.8125,18.8336,688800.0
2008-08-21 12:00:00,26.75,26.86,26.72,26.73,478400.0,18.8336,18.9111,18.8125,18.8196,478400.0
2008-08-21 12:30:00,26.72,26.77,26.71,26.71,347400.0,18.8125,18.8477,18.8055,18.8055,347400.0
2008-08-21 13:00:00,26.71,26.86,26.69,26.83,538800.0,18.8055,18.9111,18.7914,18.89,538800.0
2008-08-21 13:30:00,26.83,26.98,26.81,26.96,531400.0,18.89,18.9956,18.8759,18.9815,531400.0
2008-08-21 14:00:00,26.96,27.07,26.94,27.03,1953400.0,18.9815,19.0589,18.9674,19.0308,1953400.0
2008-08-21 14:30:00,27.03,27.14,27.03,27.05,808600.0,19.0308,19.1082,19.0308,19.0449,808600.0
2008-08-21 15:00:00,27.05,27.15,27.03,27.05,694600.0,19.0449,19.1153,19.0308,19.0449,694600.0
2008-08-21 15:30:00,27.04,27.11,27.0,27.06,1456000.0,19.0378,19.0871,19.0097,19.0519,1456000.0
2008-08-22 09:30:00,27.18,27.34,26.92,27.24,947600.0,19.1364,19.249,18.9533,19.1786,947600.0
2008-08-22 10:00:00,27.24,27.32,27.16,27.23,635200.0,19.1786,19.235,19.1223,19.1716,635200.0
2008-08-22 10:30:00,27.24,27.4,27.24,27.39,566000.0,19.1786,19.2913,19.1786,19.2842,566000.0
2008-08-22 11:00:00,27.4,27.45,27.36,27.37,459400.0,19.2913,19.3265,19.2631,19.2702,459400.0
2008-08-22 11:30:00,27.37,27.38,27.31,27.31,405000.0,19.2702,19.2772,19.2279,19.2279,405000.0
2008-08-22 12:00:00,27.32,27.32,27.1,27.1,823600.0,19.235,19.235,19.0801,19.0801,823600.0
2008-08-22 12:30:00,27.11,27.25,27.06,27.25,732200.0,19.0871,19.1857,19.0519,19.1857,732200.0
2008-08-22 13:00:00,27.23,27.31,27.21,27.31,364200.0,19.1716,19.2279,19.1575,19.2279,364200.0
2008-08-22 13:30:00,27.31,27.38,27.29,27.38,297400.0,19.2279,19.2772,19.2138,19.2772,297400.0
2008-08-22 14:00:00,27.36,27.43,27.33,27.4,496600.0,19.2631,19.3124,19.242,19.2913,496600.0
2008-08-22 14:30:00,27.4,27.47,27.33,27.36,500200.0,19.2913,19.3406,19.242,19.2631,500200.0
2008-08-22 15:00:00,27.36,27.39,27.24,27.24,682600.0,19.2631,19.2842,19.1786,19.1786,682600.0
2008-08-22 15:30:00,27.24,27.28,27.14,27.16,1898000.0,19.1786,19.2068,19.1082,19.1223,1898000.0
2008-08-25 09:30:00,27.11,27.11,26.83,26.86,699800.0,19.0871,19.0871,18.89,18.9111,699800.0
2008-08-25 10:00:00,26.86,26.93,26.8,26.88,764800.0,18.9111,18.9604,18.8688,18.9252,764800.0
2008-08-25 10:30:00,26.87,26.89,26.7,26.72,678000.0,18.9181,18.9322,18.7984,18.8125,678000.0
2008-08-25 11:00:00,26.73,26.73,26.53,26.66,951400.0,18.8196,18.8196,18.6787,18.7703,951400.0
2008-08-25 11:30:00,26.66,26.7,26.43,26.46,780600.0,18.7703,18.7984,18.6083,18.6295,780600.0
2008-08-25 12:00:00,26.45,26.47,26.4,26.43,840200.0,18.6224,18.6365,18.5872,18.6083,840200.0
2008-08-25 12:30:00,26.43,26.58,26.39,26.54,697800.0,18.6083,18.7139,18.5802,18.6858,697800.0
2008-08-25 13:00:00,26.54,26.65,26.52,26.56,745400.0,18.6858,18.7632,18.6717,18.6999,745400.0
2008-08-25 13:30:00,26.56,26.63,26.55,26.61,603200.0,18.6999,18.7491,18.6928,18.7351,603200.0
2008-08-25 14:00:00,26.6,26.64,26.54,26.59,464800.0,18.728,18.7562,18.6858,18.721,464800.0
2008-08-25 14:30:00,26.58,26.68,26.56,26.61,581800.0,18.7139,18.7844,18.6999,18.7351,581800.0
2008-08-25 15:00:00,26.61,26.68,26.58,26.67,834400.0,18.7351,18.7844,18.7139,18.7773,834400.0
2008-08-25 15:30:00,26.67,26.74,26.6,26.63,1776200.0,18.7773,18.8266,18.728,18.7491,1776200.0
2008-08-26 09:30:00,26.53,26.88,26.53,26.84,1084600.0,18.6787,18.9252,18.6787,18.897,1084600.0
2008-08-26 10:00:00,26.83,27.07,26.83,27.0,649200.0,18.89,19.0589,18.89,19.0097,649200.0
2008-08-26 10:30:00,26.99,27.13,26.98,27.04,644000.0,19.0026,19.1012,18.9956,19.0378,644000.0
2008-08-26 11:00:00,27.04,27.09,26.97,27.07,471800.0,19.0378,19.073,18.9885,19.0589,471800.0
2008-08-26 11:30:00,27.07,27.14,27.06,27.11,526200.0,19.0589,19.1082,19.0519,19.0871,526200.0
2008-08-26 12:00:00,27.11,27.18,27.11,27.15,784400.0,19.0871,19.1364,19.0871,19.1153,784400.0
2008-08-26 12:30:00,27.15,27.18,27.11,27.17,532000.0,19.1153,19.1364,19.0871,19.1293,532000.0
2008-08-26 13:00:00,27.17,27.18,27.11,27.17,422200.0,19.1293,19.1364,19.0871,19.1293,422200.0
2008-08-26 13:30:00,27.17,27.17,27.06,27.11,631400.0,19.1293,19.1293,19.0519,19.0871,631400.0
2008-08-26 14:00:00,27.11,27.11,27.02,27.03,1291200.0,19.0871,19.0871,19.0237,19.0308,1291200.0
2008-08-26 14:30:00,27.03,27.09,26.98,27.01,663800.0,19.0308,19.073,18.9956,19.0167,663800.0
2008-08-26 15:00:00,27.02,27.11,27.01,27.05,909200.0,19.0237,19.0871,19.0167,19.0449,909200.0
2008-08-26 15:30:00,27.05,27.08,26.95,26.95,2397400.0,19.0449,19.066,18.9744,18.9744,2397400.0
2008-08-27 09:30:00,26.97,27.06,26.76,26.82,802400.0,18.9885,19.0519,18.8407,18.8829,802400.0
2008-08-27 10:00:00,26.82,27.0,26.81,26.95,801800.0,18.8829,19.0097,18.8759,18.9744,801800.0
2008-08-27 10:30:00,26.95,26.97,26.8,26.82,502400.0,18.9744,18.9885,18.8688,18.8829,502400.0
2008-08-27 11:00:00,26.81,26.82,26.71,26.71,440400.0,18.8759,18.8829,18.8055,18.8055,440400.0
2008-08-27 11:30:00,26.71,26.81,26.65,26.79,422400.0,18.8055,18.8759,18.7632,18.8618,422400.0
2008-08-27 12:00:00,26.8,26.93,26.74,26.93,492800.0,18.8688,18.9604,18.8266,18.9604,492800.0
2008-08-27 12:30:00,26.93,27.03,26.9,27.02,713600.0,18.9604,19.0308,18.9392,19.0237,713600.0
2008-08-27 13:00:00,27.02,27.04,26.93,26.97,495800.0,19.0237,19.0378,18.9604,18.9885,495800.0
2008-08-27 13:30:00,26.97,27.05,26.97,27.04,778000.0,18.9885,19.0449,18.9885,19.0378,778000.0
2008-08-27 14:00:00,27.05,27.05,26.93,26.98,484200.0,19.0449,19.0449,18.9604,18.9956,484200.0
2008-08-27 14:30:00,26.98,27.1,26.92,26.92,716000.0,18.9956,19.0801,18.9533,18.9533,716000.0
2008-08-27 15:00:00,26.93,26.93,26.8,26.83,850800.0,18.9604,18.9604,18.8688,18.89,850800.0
2008-08-27 15:30:00,26.83,26.88,26.77,26.88,1209000.0,18.89,18.9252,18.8477,18.9252,1209000.0
2008-08-28 09:30:00,26.43,26.62,26.33,26.4,1628600.0,18.6083,18.7421,18.5379,18.5872,1628600.0
2008-08-28 10:00:00,26.4,26.59,26.39,26.42,1168200.0,18.5872,18.721,18.5802,18.6013,1168200.0
2008-08-28 10:30:00,26.42,26.53,26.4,26.43,965000.0,18.6013,18.6787,18.5872,18.6083,965000.0
2008-08-28 11:00:00,26.43,26.47,26.31,26.34,853400.0,18.6083,18.6365,18.5238,18.545,853400.0
2008-08-28 11:30:00,26.34,26.48,26.28,26.44,851200.0,18.545,18.6435,18.5027,18.6154,851200.0
2008-08-28 12:00:00,26.45,26.46,26.39,26.43,581000.0,18.6224,18.6295,18.5802,18.6083,581000.0
2008-08-28 12:30:00,26.43,26.54,26.41,26.52,402800.0,18.6083,18.6858,18.5943,18.6717,402800.0
2008-08-28 13:00:00,26.52,26.56,26.47,26.56,437200.0,18.6717,18.6999,18.6365,18.6999,437200.0
2008-08-28 13:30:00,26.55,26.61,26.54,26.57,415400.0,18.6928,18.7351,18.6858,18.7069,415400.0
2008-08-28 14:00:00,26.57,26.61,26.49,26.53,555800.0,18.7069,18.7351,18.6506,18.6787,555800.0
2008-08-28 14:30:00,26.52,26.69,26.52,26.67,735000.0,18.6717,18.7914,18.6717,18.7773,735000.0
2008-08-28 15:00:00,26.67,26.69,26.59,26.64,767000.0,18.7773,18.7914,18.721,18.7562,767000.0
2008-08-28 15:30:00,26.64,26.68,26.58,26.6,1193400.0,18.7562,18.7844,18.7139,18.728,1193400.0
2008-08-29 09:30:00,26.61,26.78,26.5,26.66,835600.0,18.7351,18.8548,18.6576,18.7703,835600.0
2008-08-29 10:00:00,26.66,26.7,26.43,26.46,613600.0,18.7703,18.7984,18.6083,18.6295,613600.0
2008-08-29 10:30:00,26.47,26.48,26.21,26.39,923000.0,18.6365,18.6435,18.4534,18.5802,923000.0
2008-08-29 11:00:00,26.39,26.48,26.32,26.36,417400.0,18.5802,18.6435,18.5309,18.5591,417400.0
2008-08-29 11:30:00,26.36,26.38,26.25,26.27,453000.0,18.5591,18.5731,18.4816,18.4957,453000.0
2008-08-29 12:00:00,26.27,26.35,26.18,26.29,390200.0,18.4957,18.552,18.4323,18.5098,390200.0
2008-08-29 12:30:00,26.29,26.31,26.17,26.2,411800.0,18.5098,18.5238,18.4253,18.4464,411800.0
2008-08-29 13:00:00,26.2,26.38,26.18,26.36,623800.0,18.4464,18.5731,18.4323,18.5591,623800.0
2008-08-29 13:30:00,26.36,26.37,26.25,26.32,314000.0,18.5591,18.5661,18.4816,18.5309,314000.0
2008-08-29 14:00:00,26.31,26.37,26.29,26.36,344800.0,18.5238,18.5661,18.5098,18.5591,344800.0
2008-08-29 14:30:00,26.36,26.43,26.34,26.43,435000.0,18.5591,18.6083,18.545,18.6083,435000.0
2008-08-29 15:00:00,26.43,26.43,26.32,26.42,656600.0,18.6083,18.6083,18.5309,18.6013,656600.0
2008-08-29 15:30:00,26.41,26.45,26.31,26.38,1482600.0,18.5943,18.6224,18.5238,18.5731,1482600.0
2008-09-02 09:30:00,25.75,26.23,25.66,25.89,3373000.0,18.1296,18.4675,18.0662,18.2281,3373000.0
2008-09-02 10:00:00,25.89,25.96,25.83,25.84,1622800.0,18.2281,18.2774,18.1859,18.1929,1622800.0
2008-09-02 10:30:00,25.85,25.93,25.67,25.68,1285800.0,18.2,18.2563,18.0732,18.0803,1285800.0
2008-09-02 11:00:00,25.68,25.68,25.31,25.33,2283200.0,18.0803,18.0803,17.8198,17.8339,2283200.0
2008-09-02 11:30:00,25.33,25.47,25.3,25.32,1924400.0,17.8339,17.9324,17.8127,17.8268,1924400.0
2008-09-02 12:00:00,25.32,25.4,25.29,25.32,1054200.0,17.8268,17.8832,17.8057,17.8268,1054200.0
2008-09-02 12:30:00,25.31,25.32,25.15,25.24,1609800.0,17.8198,17.8268,17.7071,17.7705,1609800.0
2008-09-02 13:00:00,25.24,25.3,25.21,25.3,1126800.0,17.7705,17.8127,17.7494,17.8127,1126800.0
2008-09-02 13:30:00,25.3,25.33,25.09,25.1,1715800.0,17.8127,17.8339,17.6649,17.6719,1715800.0
2008-09-02 14:00:00,25.1,25.21,25.08,25.09,2133200.0,17.6719,17.7494,17.6579,17.6649,2133200.0
2008-09-02 14:30:00,25.1,25.17,24.93,24.98,2194000.0,17.6719,17.7212,17.5522,17.5874,2194000.0
2008-09-02 15:00:00,24.98,25.16,24.98,25.14,1982200.0,17.5874,17.7142,17.5874,17.7001,1982200.0
2008-09-02 15:30:00,25.14,25.28,25.06,25.14,4287600.0,17.7001,17.7987,17.6438,17.7001,4287600.0
2008-09-03 09:30:00,25.3,25.54,25.11,25.17,2134400.0,17.8127,17.9817,17.679,17.7212,2134400.0
2008-09-03 10:00:00,25.18,25.46,25.12,25.45,1471800.0,17.7283,17.9254,17.686,17.9184,1471800.0
2008-09-03 10:30:00,25.45,25.54,25.38,25.47,1190200.0,17.9184,17.9817,17.8691,17.9324,1190200.0
2008-09-03 11:00:00,25.46,25.55,25.36,25.49,925400.0,17.9254,17.9888,17.855,17.9465,925400.0
2008-09-03 11:30:00,25.49,25.65,25.41,25.53,1176400.0,17.9465,18.0592,17.8902,17.9747,1176400.0
2008-09-03 12:00:00,25.53,25.6,25.49,25.5,697000.0,17.9747,18.024,17.9465,17.9536,697000.0
2008-09-03 12:30:00,25.51,25.66,25.48,25.65,763000.0,17.9606,18.0662,17.9395,18.0592,763000.0
2008-09-03 13:00:00,25.65,25.66,25.56,25.59,840800.0,18.0592,18.0662,17.9958,18.0169,840800.0
2008-09-03 13:30:00,25.58,25.7,25.51,25.65,908600.0,18.0099,18.0944,17.9606,18.0592,908600.0
2008-09-03 14:00:00,25.64,25.74,25.54,25.63,1015200.0,18.0521,18.1225,17.9817,18.0451,1015200.0
2008-09-03 14:30:00,25.63,25.75,25.63,25.66,1037200.0,18.0451,18.1296,18.0451,18.0662,1037200.0
2008-09-03 15:00:00,25.65,25.75,25.58,25.66,2079800.0,18.0592,18.1296,18.0099,18.0662,2079800.0
2008-09-03 15:30:00,25.66,25.75,25.6,25.7,2320400.0,18.0662,18.1296,18.024,18.0944,2320400.0
2008-09-04 09:30:00,25.5,25.63,25.38,25.5,1532800.0,17.9536,18.0451,17.8691,17.9536,1532800.0
2008-09-04 10:00:00,25.5,25.61,25.29,25.32,1394800.0,17.9536,18.031,17.8057,17.8268,1394800.0
2008-09-04 10:30:00,25.32,25.39,25.17,25.28,1604800.0,17.8268,17.8761,17.7212,17.7987,1604800.0
2008-09-04 11:00:00,25.28,25.36,25.15,25.23,967800.0,17.7987,17.855,17.7071,17.7635,967800.0
2008-09-04 11:30:00,25.23,25.38,25.17,25.32,771600.0,17.7635,17.8691,17.7212,17.8268,771600.0
2008-09-04 12:00:00,25.32,25.46,25.3,25.32,704600.0,17.8268,17.9254,17.8127,17.8268,704600.0
2008-09-04 12:30:00,25.32,25.33,25.19,25.3,822800.0,17.8268,17.8339,17.7353,17.8127,822800.0
2008-09-04 13:00:00,25.31,25.31,25.16,25.18,527600.0,17.8198,17.8198,17.7142,17.7283,527600.0
2008-09-04 13:30:00,25.18,25.25,25.16,25.23,469200.0,17.7283,17.7775,17.7142,17.7635,469200.0
2008-09-04 14:00:00,25.23,25.23,25.08,25.13,791600.0,17.7635,17.7635,17.6579,17.6931,791600.0
2008-09-04 14:30:00,25.14,25.2,25.07,25.11,802200.0,17.7001,17.7423,17.6508,17.679,802200.0
2008-09-04 15:00:00,25.11,25.15,25.0,25.02,1923200.0,17.679,17.7071,17.6015,17.6156,1923200.0
2008-09-04 15:30:00,25.02,25.12,25.0,25.0,2562200.0,17.6156,17.686,17.6015,17.6015,2562200.0
2008-09-05 09:30:00,24.74,24.75,24.05,24.56,2240800.0,17.4185,17.4255,16.9327,17.2917,2240800.0
2008-09-05 10:00:00,24.56,24.64,24.34,24.34,1351200.0,17.2917,17.3481,17.1368,17.1368,1351200.0
2008-09-05 10:30:00,24.34,24.41,24.17,24.18,1900400.0,17.1368,17.1861,17.0172,17.0242,1900400.0
2008-09-05 11:00:00,24.18,24.34,24.18,24.23,1551400.0,17.0242,17.1368,17.0242,17.0594,1551400.0
2008-09-05 11:30:00,24.23,24.32,24.18,24.2,1184000.0,17.0594,17.1228,17.0242,17.0383,1184000.0
2008-09-05 12:00:00,24.2,24.25,24.16,24.23,1342000.0,17.0383,17.0735,17.0101,17.0594,1342000.0
2008-09-05 12:30:00,24.23,24.28,24.16,24.19,1308400.0,17.0594,17.0946,17.0101,17.0312,1308400.0
2008-09-05 13:00:00,24.18,24.23,24.12,24.16,1152000.0,17.0242,17.0594,16.982,17.0101,1152000.0
2008-09-05 13:30:00,24.16,24.2,24.08,24.08,1064800.0,17.0101,17.0383,16.9538,16.9538,1064800.0
2008-09-05 14:00:00,24.08,24.09,23.94,24.0,2393200.0,16.9538,16.9608,16.8552,16.8975,2393200.0
2008-09-05 14:30:00,24.0,24.11,23.97,24.07,1944200.0,16.8975,16.9749,16.8763,16.9468,1944200.0
2008-09-05 15:00:00,24.07,24.08,23.92,23.95,1970600.0,16.9468,16.9538,16.8411,16.8623,1970600.0
2008-09-05 15:30:00,23.95,24.1,23.93,23.93,4181000.0,16.8623,16.9679,16.8482,16.8482,4181000.0
2008-09-08 09:30:00,24.13,24.17,23.12,23.78,5407600.0,16.989,17.0172,16.2779,16.7426,5407600.0
2008-09-08 10:00:00,23.78,24.06,23.67,23.95,2589800.0,16.7426,16.9397,16.6651,16.8623,2589800.0
2008-09-08 10:30:00,23.95,24.03,23.75,23.75,1928000.0,16.8623,16.9186,16.7215,16.7215,1928000.0
2008-09-08 11:00:00,23.75,23.93,23.59,23.86,1387600.0,16.7215,16.8482,16.6088,16.7989,1387600.0
2008-09-08 11:30:00,23.84,23.93,23.74,23.8,979600.0,16.7848,16.8482,16.7144,16.7567,979600.0
2008-09-08 12:00:00,23.81,23.85,23.69,23.7,1326600.0,16.7637,16.7919,16.6792,16.6862,1326600.0
2008-09-08 12:30:00,23.7,23.74,23.57,23.58,1475400.0,16.6862,16.7144,16.5947,16.6018,1475400.0
2008-09-08 13:00:00,23.58,23.59,23.39,23.47,1743600.0,16.6018,16.6088,16.468,16.5243,1743600.0
2008-09-08 13:30:00,23.47,23.55,23.4,23.52,1174000.0,16.5243,16.5806,16.475,16.5595,1174000.0
2008-09-08 14:00:00,23.52,23.66,23.5,23.64,1679600.0,16.5595,16.6581,16.5454,16.644,1679600.0
2008-09-08 14:30:00,23.64,23.7,23.62,23.63,1172600.0,16.644,16.6862,16.6299,16.637,1172600.0
2008-09-08 15:00:00,23.63,23.65,23.49,23.56,1851200.0,16.637,16.651,16.5384,16.5877,1851200.0
2008-09-08 15:30:00,23.57,23.59,23.5,23.5,3457600.0,16.5947,16.6088,16.5454,16.5454,3457600.0
2008-09-09 09:30:00,23.55,23.91,23.5,23.88,2163000.0,16.5806,16.8341,16.5454,16.813,2163000.0
2008-09-09 10:00:00,23.88,23.92,23.63,23.65,1671000.0,16.813,16.8411,16.637,16.651,1671000.0
2008-09-09 10:30:00,23.64,23.66,23.43,23.47,2016400.0,16.644,16.6581,16.4962,16.5243,2016400.0
2008-09-09 11:00:00,23.47,23.53,23.32,23.53,1235800.0,16.5243,16.5666,16.4187,16.5666,1235800.0
2008-09-09 11:30:00,23.53,23.72,23.52,23.67,1402400.0,16.5666,16.7003,16.5595,16.6651,1402400.0
2008-09-09 12:00:00,23.66,23.66,23.57,23.59,838600.0,16.6581,16.6581,16.5947,16.6088,838600.0
2008-09-09 12:30:00,23.59,23.68,23.57,23.67,878600.0,16.6088,16.6722,16.5947,16.6651,878600.0
2008-09-09 13:00:00,23.68,23.85,23.65,23.71,1827000.0,16.6722,16.7919,16.651,16.6933,1827000.0
2008-09-09 13:30:00,23.71,23.73,23.59,23.63,1082400.0,16.6933,16.7074,16.6088,16.637,1082400.0
2008-09-09 14:00:00,23.63,23.64,23.55,23.59,1071000.0,16.637,16.644,16.5806,16.6088,1071000.0
2008-09-09 14:30:00,23.59,23.63,23.55,23.6,1058800.0,16.6088,16.637,16.5806,16.6158,1058800.0
2008-09-09 15:00:00,23.6,23.67,23.57,23.66,910400.0,16.6158,16.6651,16.5947,16.6581,910400.0
2008-09-09 15:30:00,23.66,23.67,23.32,23.33,2799200.0,16.6581,16.6651,16.4187,16.4257,2799200.0
2008-09-10 09:30:00,23.47,23.67,23.11,23.55,2533400.0,16.5243,16.6651,16.2709,16.5806,2533400.0
2008-09-10 10:00:00,23.55,23.6,23.36,23.4,1330600.0,16.5806,16.6158,16.4469,16.475,1330600.0
2008-09-10 10:30:00,23.41,23.55,23.38,23.5,1157800.0,16.4821,16.5806,16.4609,16.5454,1157800.0
2008-09-10 11:00:00,23.5,23.5,23.39,23.43,740800.0,16.5454,16.5454,16.468,16.4962,740800.0
2008-09-10 11:30:00,23.43,23.52,23.42,23.45,695000.0,16.4962,16.5595,16.4891,16.5102,695000.0
2008-09-10 12:00:00,23.46,23.5,23.36,23.36,766000.0,16.5173,16.5454,16.4469,16.4469,766000.0
2008-09-10 12:30:00,23.36,23.53,23.36,23.45,1142800.0,16.4469,16.5666,16.4469,16.5102,1142800.0
2008-09-10 13:00:00,23.44,23.48,23.42,23.46,480600.0,16.5032,16.5314,16.4891,16.5173,480600.0
2008-09-10 13:30:00,23.46,23.53,23.37,23.37,619000.0,16.5173,16.5666,16.4539,16.4539,619000.0
2008-09-10 14:00:00,23.38,23.53,23.38,23.49,972800.0,16.4609,16.5666,16.4609,16.5384,972800.0
2008-09-10 14:30:00,23.49,23.57,23.45,23.5,1346800.0,16.5384,16.5947,16.5102,16.5454,1346800.0
2008-09-10 15:00:00,23.5,23.58,23.48,23.5,844600.0,16.5454,16.6018,16.5314,16.5454,844600.0
2008-09-10 15:30:00,23.5,23.54,23.38,23.42,2145200.0,16.5454,16.5736,16.4609,16.4891,2145200.0
2008-09-11 09:30:00,23.13,23.88,23.04,23.62,2586400.0,16.2849,16.813,16.2216,16.6299,2586400.0
2008-09-11 10:00:00,23.63,23.9,23.57,23.86,2125400.0,16.637,16.8271,16.5947,16.7989,2125400.0
2008-09-11 10:30:00,23.86,23.88,23.66,23.81,1454400.0,16.7989,16.813,16.6581,16.7637,1454400.0
2008-09-11 11:00:00,23.81,23.87,23.74,23.83,1524000.0,16.7637,16.8059,16.7144,16.7778,1524000.0
2008-09-11 11:30:00,23.84,24.08,23.81,24.08,2173200.0,16.7848,16.9538,16.7637,16.9538,2173200.0
2008-09-11 12:00:00,24.08,24.15,24.0,24.02,1598200.0,16.9538,17.0031,16.8975,16.9115,1598200.0
2008-09-11 12:30:00,24.03,24.14,23.99,24.04,1461600.0,16.9186,16.996,16.8904,16.9256,1461600.0
2008-09-11 13:00:00,24.04,24.06,23.89,23.93,1250000.0,16.9256,16.9397,16.82,16.8482,1250000.0
2008-09-11 13:30:00,23.93,23.99,23.87,23.9,2017200.0,16.8482,16.8904,16.8059,16.8271,2017200.0
2008-09-11 14:00:00,23.9,23.97,23.89,23.95,2490800.0,16.8271,16.8763,16.82,16.8623,2490800.0
2008-09-11 14:30:00,23.95,24.06,23.92,24.04,892400.0,16.8623,16.9397,16.8411,16.9256,892400.0
2008-09-11 15:00:00,24.04,24.24,24.04,24.2,2225600.0,16.9256,17.0664,16.9256,17.0383,2225600.0
2008-09-11 15:30:00,24.2,24.53,24.14,24.53,4473400.0,17.0383,17.2706,16.996,17.2706,4473400.0
2008-09-12 09:30:00,24.71,24.85,24.25,24.53,2897000.0,17.3974,17.4959,17.0735,17.2706,2897000.0
2008-09-12 10:00:00,24.53,24.56,24.1,24.16,2182000.0,17.2706,17.2917,16.9679,17.0101,2182000.0
2008-09-12 10:30:00,24.16,24.18,24.03,24.17,2062800.0,17.0101,17.0242,16.9186,17.0172,2062800.0
2008-09-12 11:00:00,24.16,24.26,24.06,24.25,2133600.0,17.0101,17.0805,16.9397,17.0735,2133600.0
2008-09-12 11:30:00,24.25,24.29,24.21,24.25,1680200.0,17.0735,17.1016,17.0453,17.0735,1680200.0
2008-09-12 12:00:00,24.25,24.33,24.24,24.27,1076000.0,17.0735,17.1298,17.0664,17.0876,1076000.0
2008-09-12 12:30:00,24.27,24.3,24.18,24.21,1028400.0,17.0876,17.1087,17.0242,17.0453,1028400.0
2008-09-12 13:00:00,24.21,24.28,24.2,24.2,1078200.0,17.0453,17.0946,17.0383,17.0383,1078200.0
2008-09-12 13:30:00,24.21,24.23,24.05,24.09,1216200.0,17.0453,17.0594,16.9327,16.9608,1216200.0
2008-09-12 14:00:00,24.09,24.09,23.98,24.05,2003000.0,16.9608,16.9608,16.8834,16.9327,2003000.0
2008-09-12 14:30:00,24.04,24.18,23.98,24.18,1855200.0,16.9256,17.0242,16.8834,17.0242,1855200.0
2008-09-12 15:00:00,24.18,24.21,24.06,24.11,1719400.0,17.0242,17.0453,16.9397,16.9749,1719400.0
2008-09-12 15:30:00,24.11,24.14,23.98,24.07,3814800.0,16.9749,16.996,16.8834,16.9468,3814800.0
2008-09-15 09:30:00,23.85,24.06,23.71,23.81,1980200.0,16.7919,16.9397,16.6933,16.7637,1980200.0
2008-09-15 10:00:00,23.81,24.13,23.81,24.03,975400.0,16.7637,16.989,16.7637,16.9186,975400.0
2008-09-15 10:30:00,24.03,24.37,23.95,24.1,1273800.0,16.9186,17.158,16.8623,16.9679,1273800.0
2008-09-15 11:00:00,24.11,24.24,23.93,24.15,1065000.0,16.9749,17.0664,16.8482,17.0031,1065000.0
2008-09-15 11:30:00,24.16,24.23,24.11,24.2,1113600.0,17.0101,17.0594,16.9749,17.0383,1113600.0
2008-09-15 12:00:00,24.2,24.52,24.17,24.43,1441400.0,17.0383,17.2636,17.0172,17.2002,1441400.0
2008-09-15 12:30:00,24.45,24.49,24.32,24.42,723600.0,17.2143,17.2425,17.1228,17.1932,723600.0
2008-09-15 13:00:00,24.41,24.48,24.35,24.37,950600.0,17.1861,17.2354,17.1439,17.158,950600.0
2008-09-15 13:30:00,24.38,24.41,24.21,24.3,1298400.0,17.165,17.1861,17.0453,17.1087,1298400.0
2008-09-15 14:00:00,24.31,24.47,24.24,24.31,861800.0,17.1157,17.2284,17.0664,17.1157,861800.0
2008-09-15 14:30:00,24.3,24.48,24.3,24.36,609000.0,17.1087,17.2354,17.1087,17.1509,609000.0
2008-09-15 15:00:00,24.36,24.37,24.0,24.06,1333000.0,17.1509,17.158,16.8975,16.9397,1333000.0
2008-09-15 15:30:00,24.06,24.29,23.88,23.89,2955400.0,16.9397,17.1016,16.813,16.82,2955400.0
2008-09-16 09:30:00,23.82,25.04,23.55,24.99,3309000.0,16.7707,17.6297,16.5806,17.5945,3309000.0
2008-09-16 10:00:00,24.99,25.36,24.95,25.32,3139200.0,17.5945,17.855,17.5663,17.8268,3139200.0
2008-09-16 10:30:00,25.34,25.38,24.91,25.28,1924600.0,17.8409,17.8691,17.5382,17.7987,1924600.0
2008-09-16 11:00:00,25.31,25.47,24.86,24.88,1984600.0,17.8198,17.9324,17.503,17.517,1984600.0
2008-09-16 11:30:00,24.87,24.88,24.63,24.64,2322400.0,17.51,17.517,17.341,17.3481,2322400.0
2008-09-16 12:00:00,24.64,24.97,24.63,24.92,1179400.0,17.3481,17.5804,17.341,17.5452,1179400.0
2008-09-16 12:30:00,24.92,24.93,24.63,24.75,824600.0,17.5452,17.5522,17.341,17.4255,824600.0
2008-09-16 13:00:00,24.76,24.8,24.6,24.6,809200.0,17.4326,17.4607,17.3199,17.3199,809200.0
2008-09-16 13:30:00,24.6,24.63,24.47,24.52,1707400.0,17.3199,17.341,17.2284,17.2636,1707400.0
2008-09-16 14:00:00,24.52,24.89,24.24,24.42,2125800.0,17.2636,17.5241,17.0664,17.1932,2125800.0
2008-09-16 14:30:00,24.43,25.02,24.26,24.88,2334000.0,17.2002,17.6156,17.0805,17.517,2334000.0
2008-09-16 15:00:00,24.86,25.0,24.75,24.85,1333600.0,17.503,17.6015,17.4255,17.4959,1333600.0
2008-09-16 15:30:00,24.85,24.94,24.77,24.92,2444400.0,17.4959,17.5593,17.4396,17.5452,2444400.0
2008-09-17 09:30:00,24.02,24.65,23.98,24.62,2681800.0,16.9115,17.3551,16.8834,17.334,2681800.0
2008-09-17 10:00:00,24.61,24.72,24.43,24.54,1978800.0,17.3269,17.4044,17.2002,17.2777,1978800.0
2008-09-17 10:30:00,24.55,24.68,24.43,24.53,1497000.0,17.2847,17.3762,17.2002,17.2706,1497000.0
2008-09-17 11:00:00,24.53,24.74,24.49,24.57,1326400.0,17.2706,17.4185,17.2425,17.2988,1326400.0
2008-09-17 11:30:00,24.57,24.75,24.52,24.62,1270600.0,17.2988,17.4255,17.2636,17.334,1270600.0
2008-09-17 12:00:00,24.61,24.61,24.21,24.22,1664600.0,17.3269,17.3269,17.0453,17.0524,1664600.0
2008-09-17 12:30:00,24.22,24.49,24.19,24.34,987800.0,17.0524,17.2425,17.0312,17.1368,987800.0
2008-09-17 13:00:00,24.33,24.47,24.18,24.2,726400.0,17.1298,17.2284,17.0242,17.0383,726400.0
2008-09-17 13:30:00,24.2,24.21,23.75,23.75,1746400.0,17.0383,17.0453,16.7215,16.7215,1746400.0
2008-09-17 14:00:00,23.76,24.15,23.75,24.13,2031400.0,16.7285,17.0031,16.7215,16.989,2031400.0
2008-09-17 14:30:00,24.13,24.25,23.98,24.03,1434000.0,16.989,17.0735,16.8834,16.9186,1434000.0
2008-09-17 15:00:00,24.03,24.16,23.83,23.99,1617600.0,16.9186,17.0101,16.7778,16.8904,1617600.0
2008-09-17 15:30:00,23.98,24.0,23.47,23.5,3050600.0,16.8834,16.8975,16.5243,16.5454,3050600.0
2008-09-18 09:30:00,23.89,24.35,23.32,23.39,2259000.0,16.82,17.1439,16.4187,16.468,2259000.0
2008-09-18 10:00:00,23.39,23.53,22.94,22.95,2413400.0,16.468,16.5666,16.1512,16.1582,2413400.0
2008-09-18 10:30:00,22.96,22.98,22.3,22.41,3712400.0,16.1652,16.1793,15.7006,15.778,3712400.0
2008-09-18 11:00:00,22.41,22.78,21.67,22.55,3623600.0,15.778,16.0385,15.257,15.8766,3623600.0
2008-09-18 11:30:00,22.56,22.88,22.38,22.52,2648600.0,15.8836,16.1089,15.7569,15.8555,2648600.0
2008-09-18 12:00:00,22.53,22.85,22.52,22.76,1483800.0,15.8625,16.0878,15.8555,16.0244,1483800.0
2008-09-18 12:30:00,22.76,22.86,22.54,22.63,1689600.0,16.0244,16.0948,15.8695,15.9329,1689600.0
2008-09-18 13:00:00,22.65,22.98,22.53,22.8,1916000.0,15.947,16.1793,15.8625,16.0526,1916000.0
2008-09-18 13:30:00,22.81,23.31,22.78,23.0,1949200.0,16.0596,16.4117,16.0385,16.1934,1949200.0
2008-09-18 14:00:00,23.0,23.01,22.68,22.68,1141200.0,16.1934,16.2004,15.9681,15.9681,1141200.0
2008-09-18 14:30:00,22.69,22.75,22.53,22.55,1124000.0,15.9751,16.0174,15.8625,15.8766,1124000.0
2008-09-18 15:00:00,22.54,23.71,22.53,23.59,3640200.0,15.8695,16.6933,15.8625,16.6088,3640200.0
2008-09-18 15:30:00,23.59,24.0,23.3,23.45,5230800.0,16.6088,16.8975,16.4046,16.5102,5230800.0
2008-09-19 09:30:00,24.33,24.64,19.9,23.42,9488000.0,17.1298,17.3481,14.0108,16.4891,9488000.0
2008-09-19 10:00:00,23.42,23.79,22.93,23.05,2625400.0,16.4891,16.7496,16.1441,16.2286,2625400.0
2008-09-19 10:30:00,23.06,23.25,22.74,23.14,2437600.0,16.2356,16.3694,16.0104,16.292,2437600.0
2008-09-19 11:00:00,23.11,23.43,22.99,23.0,2675200.0,16.2709,16.4962,16.1864,16.1934,2675200.0
2008-09-19 11:30:00,23.0,23.25,22.93,23.02,1719400.0,16.1934,16.3694,16.1441,16.2075,1719400.0
2008-09-19 12:00:00,23.03,23.23,22.96,23.08,1105400.0,16.2145,16.3553,16.1652,16.2497,1105400.0
2008-09-19 12:30:00,23.07,23.14,22.98,23.04,1210200.0,16.2427,16.292,16.1793,16.2216,1210200.0
2008-09-19 13:00:00,23.04,23.13,22.97,23.05,1208000.0,16.2216,16.2849,16.1723,16.2286,1208000.0
2008-09-19 13:30:00,23.05,23.11,22.97,23.0,1125000.0,16.2286,16.2709,16.1723,16.1934,1125000.0
2008-09-19 14:00:00,23.0,23.08,22.9,23.08,1567800.0,16.1934,16.2497,16.123,16.2497,1567800.0
2008-09-19 14:30:00,23.08,23.2,22.9,23.1,1087600.0,16.2497,16.3342,16.123,16.2638,1087600.0
2008-09-19 15:00:00,23.1,23.2,22.83,22.88,2292600.0,16.2638,16.3342,16.0737,16.1089,2292600.0
2008-09-19 15:30:00,22.88,23.49,22.75,23.2,3715200.0,16.1089,16.5384,16.0174,16.3342,3715200.0
2008-09-22 09:30:00,23.1,23.23,22.84,23.18,1427800.0,16.2638,16.3553,16.0808,16.3201,1427800.0
2008-09-22 10:00:00,23.18,23.29,23.07,23.18,740200.0,16.3201,16.3976,16.2427,16.3201,740200.0
2008-09-22 10:30:00,23.2,23.2,23.06,23.07,881400.0,16.3342,16.3342,16.2356,16.2427,881400.0
2008-09-22 11:00:00,23.07,23.11,22.75,22.81,882000.0,16.2427,16.2709,16.0174,16.0596,882000.0
2008-09-22 11:30:00,22.82,22.89,22.65,22.72,808800.0,16.0667,16.116,15.947,15.9963,808800.0
2008-09-22 12:00:00,22.73,22.78,22.62,22.64,588400.0,16.0033,16.0385,15.9259,15.9399,588400.0
2008-09-22 12:30:00,22.64,22.68,22.55,22.64,557800.0,15.9399,15.9681,15.8766,15.9399,557800.0
2008-09-22 13:00:00,22.64,22.68,22.54,22.57,638000.0,15.9399,15.9681,15.8695,15.8907,638000.0
2008-09-22 13:30:00,22.57,22.68,22.52,22.66,621400.0,15.8907,15.9681,15.8555,15.954,621400.0
2008-09-22 14:00:00,22.66,22.8,22.57,22.6,1181800.0,15.954,16.0526,15.8907,15.9118,1181800.0
2008-09-22 14:30:00,22.6,22.77,22.59,22.68,1085600.0,15.9118,16.0315,15.9047,15.9681,1085600.0
2008-09-22 15:00:00,22.67,22.75,22.51,22.54,1115600.0,15.9611,16.0174,15.8484,15.8695,1115600.0
2008-09-22 15:30:00,22.55,22.61,22.36,22.36,2257800.0,15.8766,15.9188,15.7428,15.7428,2257800.0
2008-09-23 09:30:00,22.58,22.86,22.28,22.35,1563600.0,15.8977,16.0948,15.6865,15.7358,1563600.0
2008-09-23 10:00:00,22.35,22.72,22.29,22.69,1645800.0,15.7358,15.9963,15.6935,15.9751,1645800.0
2008-09-23 10:30:00,22.68,22.71,22.52,22.68,1516400.0,15.9681,15.9892,15.8555,15.9681,1516400.0
2008-09-23 11:00:00,22.68,22.75,22.56,22.74,963800.0,15.9681,16.0174,15.8836,16.0104,963800.0
2008-09-23 11:30:00,22.74,22.79,22.65,22.71,904600.0,16.0104,16.0456,15.947,15.9892,904600.0
2008-09-23 12:00:00,22.71,22.73,22.58,22.61,764600.0,15.9892,16.0033,15.8977,15.9188,764600.0
2008-09-23 12:30:00,22.61,22.68,22.56,22.63,533400.0,15.9188,15.9681,15.8836,15.9329,533400.0
2008-09-23 13:00:00,22.62,22.63,22.43,22.49,784400.0,15.9259,15.9329,15.7921,15.8343,784400.0
2008-09-23 13:30:00,22.5,22.5,22.38,22.47,868600.0,15.8414,15.8414,15.7569,15.8203,868600.0
2008-09-23 14:00:00,22.47,22.54,22.4,22.52,1323200.0,15.8203,15.8695,15.771,15.8555,1323200.0
2008-09-23 14:30:00,22.52,22.77,22.52,22.7,1298400.0,15.8555,16.0315,15.8555,15.9822,1298400.0
2008-09-23 15:00:00,22.7,22.74,22.55,22.57,1142400.0,15.9822,16.0104,15.8766,15.8907,1142400.0
2008-09-23 15:30:00,22.58,22.61,22.25,22.35,2503600.0,15.8977,15.9188,15.6654,15.7358,2503600.0
2008-09-24 09:30:00,22.53,22.69,22.4,22.68,2576200.0,15.8625,15.9751,15.771,15.9681,2576200.0
2008-09-24 10:00:00,22.69,22.83,22.6,22.74,1282800.0,15.9751,16.0737,15.9118,16.0104,1282800.0
2008-09-24 10:30:00,22.75,23.0,22.73,22.99,1272600.0,16.0174,16.1934,16.0033,16.1864,1272600.0
2008-09-24 11:00:00,23.0,23.11,22.91,23.05,1203400.0,16.1934,16.2709,16.13,16.2286,1203400.0
2008-09-24 11:30:00,23.04,23.12,22.83,23.0,1044200.0,16.2216,16.2779,16.0737,16.1934,1044200.0
2008-09-24 12:00:00,23.02,23.22,22.59,23.09,1142800.0,16.2075,16.3483,15.9047,16.2568,1142800.0
2008-09-24 12:30:00,23.1,23.21,23.09,23.18,992800.0,16.2638,16.3413,16.2568,16.3201,992800.0
2008-09-24 13:00:00,23.19,23.28,23.09,23.27,1173200.0,16.3272,16.3905,16.2568,16.3835,1173200.0
2008-09-24 13:30:00,23.27,23.28,23.08,23.11,768200.0,16.3835,16.3905,16.2497,16.2709,768200.0
2008-09-24 14:00:00,23.11,23.33,23.11,23.32,1738400.0,16.2709,16.4257,16.2709,16.4187,1738400.0
2008-09-24 14:30:00,23.32,23.38,23.27,23.27,1008400.0,16.4187,16.4609,16.3835,16.3835,1008400.0
2008-09-24 15:00:00,23.27,23.38,23.07,23.26,1441400.0,16.3835,16.4609,16.2427,16.3765,1441400.0
2008-09-24 15:30:00,23.25,23.36,23.14,23.36,2215400.0,16.3694,16.4469,16.292,16.4469,2215400.0
2008-09-25 09:30:00,23.05,23.88,23.05,23.75,1691000.0,16.2286,16.813,16.2286,16.7215,1691000.0
2008-09-25 10:00:00,23.75,24.55,23.74,24.07,2553600.0,16.7215,17.2847,16.7144,16.9468,2553600.0
2008-09-25 10:30:00,24.06,24.11,23.88,23.9,1314600.0,16.9397,16.9749,16.813,16.8271,1314600.0
2008-09-25 11:00:00,23.89,23.98,23.78,23.92,1028000.0,16.82,16.8834,16.7426,16.8411,1028000.0
2008-09-25 11:30:00,23.92,23.97,23.87,23.91,931600.0,16.8411,16.8763,16.8059,16.8341,931600.0
2008-09-25 12:00:00,23.91,23.93,23.68,23.75,980000.0,16.8341,16.8482,16.6722,16.7215,980000.0
2008-09-25 12:30:00,23.75,23.93,23.68,23.91,725800.0,16.7215,16.8482,16.6722,16.8341,725800.0
2008-09-25 13:00:00,23.91,24.0,23.89,24.0,874800.0,16.8341,16.8975,16.82,16.8975,874800.0
2008-09-25 13:30:00,24.0,24.11,23.88,23.97,803200.0,16.8975,16.9749,16.813,16.8763,803200.0
2008-09-25 14:00:00,23.97,23.98,23.71,23.72,715400.0,16.8763,16.8834,16.6933,16.7003,715400.0
2008-09-25 14:30:00,23.71,23.79,23.61,23.73,616800.0,16.6933,16.7496,16.6229,16.7074,616800.0
2008-09-25 15:00:00,23.73,23.84,23.62,23.75,1088600.0,16.7074,16.7848,16.6299,16.7215,1088600.0
2008-09-25 15:30:00,23.75,23.81,23.5,23.52,1938200.0,16.7215,16.7637,16.5454,16.5595,1938200.0
2008-09-26 09:30:00,23.0,23.8,22.92,23.6,2215200.0,16.1934,16.7567,16.1371,16.6158,2215200.0
2008-09-26 10:00:00,23.59,23.67,23.49,23.5,952800.0,16.6088,16.6651,16.5384,16.5454,952800.0
2008-09-26 10:30:00,23.5,23.66,23.49,23.5,820800.0,16.5454,16.6581,16.5384,16.5454,820800.0
2008-09-26 11:00:00,23.51,23.62,23.41,23.61,1026000.0,16.5525,16.6299,16.4821,16.6229,1026000.0
2008-09-26 11:30:00,23.61,23.61,23.46,23.59,877600.0,16.6229,16.6229,16.5173,16.6088,877600.0
2008-09-26 12:00:00,23.58,23.65,23.49,23.59,798600.0,16.6018,16.651,16.5384,16.6088,798600.0
2008-09-26 12:30:00,23.59,23.97,23.59,23.94,895400.0,16.6088,16.8763,16.6088,16.8552,895400.0
2008-09-26 13:00:00,23.95,24.29,23.93,24.17,1856000.0,16.8623,17.1016,16.8482,17.0172,1856000.0
2008-09-26 13:30:00,24.17,24.2,24.03,24.06,809200.0,17.0172,17.0383,16.9186,16.9397,809200.0
2008-09-26 14:00:00,24.06,24.15,23.93,24.06,1026000.0,16.9397,17.0031,16.8482,16.9397,1026000.0
2008-09-26 14:30:00,24.06,24.15,23.99,24.0,1024400.0,16.9397,17.0031,16.8904,16.8975,1024400.0
2008-09-26 15:00:00,24.0,24.24,23.95,24.21,1794600.0,16.8975,17.0664,16.8623,17.0453,1794600.0
2008-09-26 15:30:00,24.21,24.44,24.18,24.32,4092800.0,17.0453,17.2073,17.0242,17.1228,4092800.0
2008-09-29 09:30:00,23.89,24.49,23.6,23.82,2262000.0,16.82,17.2425,16.6158,16.7707,2262000.0
2008-09-29 10:00:00,23.81,23.85,23.11,23.41,2966600.0,16.7637,16.7919,16.2709,16.4821,2966600.0
2008-09-29 10:30:00,23.41,23.57,23.28,23.55,1381600.0,16.4821,16.5947,16.3905,16.5806,1381600.0
2008-09-29 11:00:00,23.55,23.55,23.32,23.34,1087800.0,16.5806,16.5806,16.4187,16.4328,1087800.0
2008-09-29 11:30:00,23.34,23.35,23.21,23.21,1404600.0,16.4328,16.4398,16.3413,16.3413,1404600.0
2008-09-29 12:00:00,23.22,23.27,23.13,23.15,1193800.0,16.3483,16.3835,16.2849,16.299,1193800.0
2008-09-29 12:30:00,23.15,23.18,22.96,23.03,2052200.0,16.299,16.3201,16.1652,16.2145,2052200.0
2008-09-29 13:00:00,23.02,23.11,22.95,23.08,1547200.0,16.2075,16.2709,16.1582,16.2497,1547200.0
2008-09-29 13:30:00,23.08,23.1,20.0,22.5,3600400.0,16.2497,16.2638,14.0812,15.8414,3600400.0
2008-09-29 14:00:00,22.51,22.83,22.3,22.46,2935800.0,15.8484,16.0737,15.7006,15.8132,2935800.0
2008-09-29 14:30:00,22.46,22.83,22.39,22.82,2299000.0,15.8132,16.0737,15.7639,16.0667,2299000.0
2008-09-29 15:00:00,22.82,23.01,21.5,22.75,2789200.0,16.0667,16.2004,15.1373,16.0174,2789200.0
2008-09-29 15:30:00,22.76,23.17,22.26,22.44,4332800.0,16.0244,16.3131,15.6724,15.7991,4332800.0
2008-09-30 09:30:00,22.65,23.0,22.08,22.39,3578200.0,15.947,16.1934,15.5457,15.7639,3578200.0
2008-09-30 10:00:00,22.39,22.82,22.27,22.56,2094800.0,15.7639,16.0667,15.6794,15.8836,2094800.0
2008-09-30 10:30:00,22.56,22.59,22.39,22.42,1746600.0,15.8836,15.9047,15.7639,15.7851,1746600.0
2008-09-30 11:00:00,22.42,22.62,22.39,22.61,1042800.0,15.7851,15.9259,15.7639,15.9188,1042800.0
2008-09-30 11:30:00,22.61,22.79,22.56,22.74,1250200.0,15.9188,16.0456,15.8836,16.0104,1250200.0
2008-09-30 12:00:00,22.75,22.78,22.52,22.55,1776200.0,16.0174,16.0385,15.8555,15.8766,1776200.0
2008-09-30 12:30:00,22.55,22.72,22.52,22.71,817400.0,15.8766,15.9963,15.8555,15.9892,817400.0
2008-09-30 13:00:00,22.72,22.73,22.55,22.67,812600.0,15.9963,16.0033,15.8766,15.9611,812600.0
2008-09-30 13:30:00,22.67,22.8,22.57,22.63,1215600.0,15.9611,16.0526,15.8907,15.9329,1215600.0
2008-09-30 14:00:00,22.63,22.69,22.58,22.68,743600.0,15.9329,15.9751,15.8977,15.9681,743600.0
2008-09-30 14:30:00,22.68,22.7,22.58,22.69,927200.0,15.9681,15.9822,15.8977,15.9751,927200.0
2008-09-30 15:00:00,22.69,22.8,22.61,22.76,1101800.0,15.9751,16.0526,15.9188,16.0244,1101800.0
2008-09-30 15:30:00,22.76,22.98,22.65,22.82,3521200.0,16.0244,16.1793,15.947,16.0667,3521200.0
2008-10-01 09:30:00,22.89,22.94,22.32,22.68,1253800.0,16.116,16.1512,15.7146,15.9681,1253800.0
2008-10-01 10:00:00,22.68,22.77,22.5,22.75,1234600.0,15.9681,16.0315,15.8414,16.0174,1234600.0
2008-10-01 10:30:00,22.76,22.76,22.4,22.43,943800.0,16.0244,16.0244,15.771,15.7921,943800.0
2008-10-01 11:00:00,22.43,22.62,22.31,22.45,607000.0,15.7921,15.9259,15.7076,15.8062,607000.0
2008-10-01 11:30:00,22.46,22.53,22.4,22.48,320800.0,15.8132,15.8625,15.771,15.8273,320800.0
2008-10-01 12:00:00,22.48,22.67,22.45,22.56,543200.0,15.8273,15.9611,15.8062,15.8836,543200.0
2008-10-01 12:30:00,22.55,22.85,22.54,22.79,746400.0,15.8766,16.0878,15.8695,16.0456,746400.0
2008-10-01 13:00:00,22.79,22.81,22.57,22.65,497000.0,16.0456,16.0596,15.8907,15.947,497000.0
2008-10-01 13:30:00,22.65,22.77,22.39,22.46,1120200.0,15.947,16.0315,15.7639,15.8132,1120200.0
2008-10-01 14:00:00,22.46,22.61,22.39,22.52,772000.0,15.8132,15.9188,15.7639,15.8555,772000.0
2008-10-01 14:30:00,22.5,22.69,22.39,22.56,788600.0,15.8414,15.9751,15.7639,15.8836,788600.0
2008-10-01 15:00:00,22.56,22.65,22.48,22.54,1044400.0,15.8836,15.947,15.8273,15.8695,1044400.0
2008-10-01 15:30:00,22.54,22.68,22.5,22.65,1902800.0,15.8695,15.9681,15.8414,15.947,1902800.0
2008-10-02 09:30:00,22.78,23.15,22.7,23.0,1985400.0,16.0385,16.299,15.9822,16.1934,1985400.0
2008-10-02 10:00:00,23.0,23.26,22.81,22.91,1546400.0,16.1934,16.3765,16.0596,16.13,1546400.0
2008-10-02 10:30:00,22.91,22.91,22.67,22.72,777800.0,16.13,16.13,15.9611,15.9963,777800.0
2008-10-02 11:00:00,22.72,22.73,22.45,22.72,846400.0,15.9963,16.0033,15.8062,15.9963,846400.0
2008-10-02 11:30:00,22.72,22.85,22.57,22.78,663600.0,15.9963,16.0878,15.8907,16.0385,663600.0
2008-10-02 12:00:00,22.78,22.85,22.58,22.61,694600.0,16.0385,16.0878,15.8977,15.9188,694600.0
2008-10-02 12:30:00,22.61,22.82,22.52,22.75,628800.0,15.9188,16.0667,15.8555,16.0174,628800.0
2008-10-02 13:00:00,22.75,22.75,22.49,22.62,737200.0,16.0174,16.0174,15.8343,15.9259,737200.0
2008-10-02 13:30:00,22.63,22.8,22.56,22.77,1023600.0,15.9329,16.0526,15.8836,16.0315,1023600.0
2008-10-02 14:00:00,22.77,22.83,22.56,22.6,548200.0,16.0315,16.0737,15.8836,15.9118,548200.0
2008-10-02 14:30:00,22.6,22.78,22.54,22.74,863800.0,15.9118,16.0385,15.8695,16.0104,863800.0
2008-10-02 15:00:00,22.75,22.75,22.5,22.55,869200.0,16.0174,16.0174,15.8414,15.8766,869200.0
2008-10-02 15:30:00,22.54,22.68,22.31,22.31,2289000.0,15.8695,15.9681,15.7076,15.7076,2289000.0
2008-10-03 09:30:00,22.85,23.62,22.6,23.39,2396000.0,16.0878,16.6299,15.9118,16.468,2396000.0
2008-10-03 10:00:00,23.38,23.58,23.24,23.5,1089400.0,16.4609,16.6018,16.3624,16.5454,1089400.0
2008-10-03 10:30:00,23.51,23.61,23.2,23.5,928600.0,16.5525,16.6229,16.3342,16.5454,928600.0
2008-10-03 11:00:00,23.5,23.7,23.48,23.56,828800.0,16.5454,16.6862,16.5314,16.5877,828800.0
2008-10-03 11:30:00,23.56,23.7,23.23,23.4,1226800.0,16.5877,16.6862,16.3553,16.475,1226800.0
2008-10-03 12:00:00,23.4,23.5,23.18,23.36,793200.0,16.475,16.5454,16.3201,16.4469,793200.0
2008-10-03 12:30:00,23.35,23.77,23.35,23.75,932000.0,16.4398,16.7355,16.4398,16.7215,932000.0
2008-10-03 13:00:00,23.75,23.76,23.29,23.5,1709400.0,16.7215,16.7285,16.3976,16.5454,1709400.0
2008-10-03 13:30:00,23.49,23.7,22.35,23.4,2156200.0,16.5384,16.6862,15.7358,16.475,2156200.0
2008-10-03 14:00:00,23.41,23.88,23.23,23.26,1439600.0,16.4821,16.813,16.3553,16.3765,1439600.0
2008-10-03 14:30:00,23.26,23.43,23.05,23.31,1527000.0,16.3765,16.4962,16.2286,16.4117,1527000.0
2008-10-03 15:00:00,23.32,23.38,23.05,23.18,2333000.0,16.4187,16.4609,16.2286,16.3201,2333000.0
2008-10-03 15:30:00,23.18,23.26,22.79,22.85,2858000.0,16.3201,16.3765,16.0456,16.0878,2858000.0
2008-10-06 09:30:00,22.45,23.32,21.99,22.14,2876200.0,15.8062,16.4187,15.4823,15.5879,2876200.0
2008-10-06 10:00:00,22.15,22.17,21.51,21.55,2597400.0,15.595,15.609,15.1444,15.1725,2597400.0
2008-10-06 10:30:00,21.55,21.63,20.72,21.53,2359200.0,15.1725,15.2288,14.5881,15.1584,2359200.0
2008-10-06 11:00:00,21.53,21.66,21.48,21.48,1866800.0,15.1584,15.25,15.1232,15.1232,1866800.0
2008-10-06 11:30:00,21.46,21.52,21.2,21.38,1765400.0,15.1092,15.1514,14.9261,15.0528,1765400.0
2008-10-06 12:00:00,21.37,21.46,21.2,21.2,2146000.0,15.0458,15.1092,14.9261,14.9261,2146000.0
2008-10-06 12:30:00,21.2,21.23,20.96,21.03,1469200.0,14.9261,14.9472,14.7571,14.8064,1469200.0
2008-10-06 13:00:00,21.03,21.29,20.99,21.18,1270800.0,14.8064,14.9895,14.7782,14.912,1270800.0
2008-10-06 13:30:00,21.18,21.18,20.89,20.98,2069600.0,14.912,14.912,14.7078,14.7712,2069600.0
2008-10-06 14:00:00,20.98,20.99,20.43,20.51,1868800.0,14.7712,14.7782,14.384,14.4403,1868800.0
2008-10-06 14:30:00,20.52,20.83,20.41,20.79,2015600.0,14.4473,14.6656,14.3699,14.6374,2015600.0
2008-10-06 15:00:00,20.79,21.61,20.6,21.47,3603400.0,14.6374,15.2148,14.5037,15.1162,3603400.0
2008-10-06 15:30:00,21.47,21.67,20.94,20.94,4727200.0,15.1162,15.257,14.743,14.743,4727200.0
2008-10-07 09:30:00,20.94,21.91,20.94,21.06,3304000.0,14.743,15.426,14.743,14.8275,3304000.0
2008-10-07 10:00:00,21.07,21.18,20.52,21.1,2738800.0,14.8346,14.912,14.4473,14.8557,2738800.0
2008-10-07 10:30:00,21.1,21.42,21.08,21.37,1303400.0,14.8557,15.081,14.8416,15.0458,1303400.0
2008-10-07 11:00:00,21.37,21.42,21.17,21.26,1238200.0,15.0458,15.081,14.905,14.9683,1238200.0
2008-10-07 11:30:00,21.26,21.43,21.17,21.43,1249800.0,14.9683,15.088,14.905,15.088,1249800.0
2008-10-07 12:00:00,21.43,21.43,20.92,20.99,987400.0,15.088,15.088,14.729,14.7782,987400.0
2008-10-07 12:30:00,20.99,21.07,20.8,20.92,1163600.0,14.7782,14.8346,14.6445,14.729,1163600.0
2008-10-07 13:00:00,20.92,21.18,20.75,20.93,1464400.0,14.729,14.912,14.6093,14.736,1464400.0
2008-10-07 13:30:00,20.93,20.99,20.45,20.49,1342200.0,14.736,14.7782,14.3981,14.4262,1342200.0
2008-10-07 14:00:00,20.5,20.95,20.45,20.79,1900400.0,14.4333,14.7501,14.3981,14.6374,1900400.0
2008-10-07 14:30:00,20.8,20.99,20.59,20.67,1050000.0,14.6445,14.7782,14.4966,14.5529,1050000.0
2008-10-07 15:00:00,20.68,20.78,20.53,20.58,1426000.0,14.56,14.6304,14.4544,14.4896,1426000.0
2008-10-07 15:30:00,20.57,20.78,20.31,20.32,3660600.0,14.4825,14.6304,14.2995,14.3065,3660600.0
2008-10-08 09:30:00,19.76,20.75,19.62,20.12,3662000.0,13.9122,14.6093,13.8137,14.1657,3662000.0
2008-10-08 10:00:00,20.15,20.48,19.96,20.32,2617400.0,14.1868,14.4192,14.0531,14.3065,2617400.0
2008-10-08 10:30:00,20.31,20.58,20.2,20.47,2264800.0,14.2995,14.4896,14.222,14.4121,2264800.0
2008-10-08 11:00:00,20.47,20.89,20.16,20.76,1369400.0,14.4121,14.7078,14.1939,14.6163,1369400.0
2008-10-08 11:30:00,20.77,20.83,20.2,20.41,1072600.0,14.6233,14.6656,14.222,14.3699,1072600.0
2008-10-08 12:00:00,20.4,20.44,19.82,20.34,1584200.0,14.3628,14.391,13.9545,14.3206,1584200.0
2008-10-08 12:30:00,20.33,20.64,20.22,20.61,1239400.0,14.3136,14.5318,14.2361,14.5107,1239400.0
2008-10-08 13:00:00,20.61,20.96,20.53,20.54,1209200.0,14.5107,14.7571,14.4544,14.4614,1209200.0
2008-10-08 13:30:00,20.54,21.09,20.51,20.92,1227400.0,14.4614,14.8486,14.4403,14.729,1227400.0
2008-10-08 14:00:00,20.91,21.23,20.75,20.96,1224000.0,14.7219,14.9472,14.6093,14.7571,1224000.0
2008-10-08 14:30:00,20.96,21.03,20.64,20.93,2185600.0,14.7571,14.8064,14.5318,14.736,2185600.0
2008-10-08 15:00:00,20.93,21.16,20.71,21.1,1963800.0,14.736,14.8979,14.5811,14.8557,1963800.0
2008-10-08 15:30:00,21.1,21.2,20.34,20.46,4295000.0,14.8557,14.9261,14.3206,14.4051,4295000.0
2008-10-09 09:30:00,20.93,20.95,20.35,20.72,2077800.0,14.736,14.7501,14.3276,14.5881,2077800.0
2008-10-09 10:00:00,20.7,21.01,20.61,20.66,1620800.0,14.5741,14.7923,14.5107,14.5459,1620800.0
2008-10-09 10:30:00,20.66,21.22,20.64,21.02,1937400.0,14.5459,14.9402,14.5318,14.7994,1937400.0
2008-10-09 11:00:00,21.0,21.05,20.68,20.85,1797000.0,14.7853,14.8205,14.56,14.6797,1797000.0
2008-10-09 11:30:00,20.85,21.37,20.8,21.24,1343200.0,14.6797,15.0458,14.6445,14.9543,1343200.0
2008-10-09 12:00:00,21.25,21.35,21.09,21.11,1115200.0,14.9613,15.0317,14.8486,14.8627,1115200.0
2008-10-09 12:30:00,21.11,21.15,20.79,20.87,1127600.0,14.8627,14.8909,14.6374,14.6938,1127600.0
2008-10-09 13:00:00,20.87,21.11,20.84,21.03,1360400.0,14.6938,14.8627,14.6726,14.8064,1360400.0
2008-10-09 13:30:00,21.02,21.17,20.93,21.08,1047000.0,14.7994,14.905,14.736,14.8416,1047000.0
2008-10-09 14:00:00,21.08,21.19,20.99,21.1,1018600.0,14.8416,14.9191,14.7782,14.8557,1018600.0
2008-10-09 14:30:00,21.1,21.16,20.71,20.72,1768200.0,14.8557,14.8979,14.5811,14.5881,1768200.0
2008-10-09 15:00:00,20.73,20.86,20.56,20.61,2459800.0,14.5952,14.6867,14.4755,14.5107,2459800.0
2008-10-09 15:30:00,20.61,20.69,19.89,20.06,6168000.0,14.5107,14.567,14.0038,14.1235,6168000.0
2008-10-10 09:30:00,19.29,20.5,18.38,19.25,4433400.0,13.5813,14.4333,12.9406,13.5532,4433400.0
2008-10-10 10:00:00,19.27,19.49,19.0,19.14,3562600.0,13.5673,13.7222,13.3772,13.4757,3562600.0
2008-10-10 10:30:00,19.14,19.18,18.75,18.88,2763600.0,13.4757,13.5039,13.2011,13.2927,2763600.0
2008-10-10 11:00:00,18.9,19.17,18.35,18.47,2450600.0,13.3068,13.4969,12.9195,13.004,2450600.0
2008-10-10 11:30:00,18.47,18.72,18.17,18.29,2299200.0,13.004,13.18,12.7928,12.8773,2299200.0
2008-10-10 12:00:00,18.28,18.37,18.08,18.25,2266400.0,12.8702,12.9336,12.7294,12.8491,2266400.0
2008-10-10 12:30:00,18.25,18.67,18.08,18.4,1871200.0,12.8491,13.1448,12.7294,12.9547,1871200.0
2008-10-10 13:00:00,18.4,18.59,18.26,18.54,2584000.0,12.9547,13.0885,12.8562,13.0533,2584000.0
2008-10-10 13:30:00,18.55,18.55,17.82,17.9,4429200.0,13.0603,13.0603,12.5464,12.6027,4429200.0
2008-10-10 14:00:00,17.89,18.41,17.8,18.06,4352200.0,12.5957,12.9618,12.5323,12.7153,4352200.0
2008-10-10 14:30:00,18.06,18.11,17.83,18.05,2650000.0,12.7153,12.7505,12.5534,12.7083,2650000.0
2008-10-10 15:00:00,18.05,19.56,18.05,19.5,3631600.0,12.7083,13.7714,12.7083,13.7292,3631600.0
2008-10-10 15:30:00,19.5,20.6,18.58,18.7,5990400.0,13.7292,14.5037,13.0815,13.1659,5990400.0
2008-10-13 09:30:00,20.04,20.25,19.43,19.75,3339000.0,14.1094,14.2572,13.6799,13.9052,3339000.0
2008-10-13 10:00:00,19.77,19.84,19.49,19.81,1719600.0,13.9193,13.9686,13.7222,13.9475,1719600.0
2008-10-13 10:30:00,19.81,20.1,19.78,20.03,1858000.0,13.9475,14.1516,13.9263,14.1023,1858000.0
2008-10-13 11:00:00,20.04,20.1,19.91,19.99,947400.0,14.1094,14.1516,14.0179,14.0742,947400.0
2008-10-13 11:30:00,19.99,20.0,19.75,19.77,1142400.0,14.0742,14.0812,13.9052,13.9193,1142400.0
2008-10-13 12:00:00,19.76,20.0,19.72,19.99,939600.0,13.9122,14.0812,13.8841,14.0742,939600.0
2008-10-13 12:30:00,19.99,20.13,19.96,20.06,1248400.0,14.0742,14.1728,14.0531,14.1235,1248400.0
2008-10-13 13:00:00,20.06,20.07,19.9,19.99,526400.0,14.1235,14.1305,14.0108,14.0742,526400.0
2008-10-13 13:30:00,19.99,20.03,19.92,19.95,811400.0,14.0742,14.1023,14.0249,14.046,811400.0
2008-10-13 14:00:00,19.95,20.03,19.85,19.95,909600.0,14.046,14.1023,13.9756,14.046,909600.0
2008-10-13 14:30:00,19.95,20.24,19.93,20.24,1782000.0,14.046,14.2502,14.0319,14.2502,1782000.0
2008-10-13 15:00:00,20.23,20.4,20.16,20.27,2161400.0,14.2432,14.3628,14.1939,14.2713,2161400.0
2008-10-13 15:30:00,20.28,21.42,20.13,21.34,4519600.0,14.2784,15.081,14.1728,15.0247,4519600.0
2008-10-14 09:30:00,21.47,21.68,20.94,20.94,4724400.0,15.1162,15.264,14.743,14.743,4724400.0
2008-10-14 10:00:00,20.93,21.11,20.74,20.85,2341600.0,14.736,14.8627,14.6022,14.6797,2341600.0
2008-10-14 10:30:00,20.86,20.95,20.36,20.75,2397800.0,14.6867,14.7501,14.3347,14.6093,2397800.0
2008-10-14 11:00:00,20.75,20.79,20.29,20.74,1411400.0,14.6093,14.6374,14.2854,14.6022,1411400.0
2008-10-14 11:30:00,20.73,21.24,20.72,21.03,1452200.0,14.5952,14.9543,14.5881,14.8064,1452200.0
2008-10-14 12:00:00,21.03,21.12,20.83,21.12,1013200.0,14.8064,14.8698,14.6656,14.8698,1013200.0
2008-10-14 12:30:00,21.11,21.3,21.0,21.02,622600.0,14.8627,14.9965,14.7853,14.7994,622600.0
2008-10-14 13:00:00,21.03,21.16,20.91,21.08,610200.0,14.8064,14.8979,14.7219,14.8416,610200.0
2008-10-14 13:30:00,21.08,21.2,20.84,20.93,825400.0,14.8416,14.9261,14.6726,14.736,825400.0
2008-10-14 14:00:00,20.93,21.0,20.54,20.9,1514200.0,14.736,14.7853,14.4614,14.7149,1514200.0
2008-10-14 14:30:00,20.9,20.95,20.41,20.65,1265800.0,14.7149,14.7501,14.3699,14.5389,1265800.0
2008-10-14 15:00:00,20.66,21.01,20.58,21.0,1918800.0,14.5459,14.7923,14.4896,14.7853,1918800.0
2008-10-14 15:30:00,20.99,21.25,20.64,20.64,3274400.0,14.7782,14.9613,14.5318,14.5318,3274400.0
2008-10-15 09:30:00,20.64,21.28,20.44,20.77,2307600.0,14.5318,14.9824,14.391,14.6233,2307600.0
2008-10-15 10:00:00,20.77,21.15,20.72,20.91,2257800.0,14.6233,14.8909,14.5881,14.7219,2257800.0
2008-10-15 10:30:00,20.91,21.02,20.6,20.81,1430600.0,14.7219,14.7994,14.5037,14.6515,1430600.0
2008-10-15 11:00:00,20.81,21.03,20.65,20.96,1845600.0,14.6515,14.8064,14.5389,14.7571,1845600.0
2008-10-15 11:30:00,20.96,21.06,20.84,20.93,1434800.0,14.7571,14.8275,14.6726,14.736,1434800.0
2008-10-15 12:00:00,20.94,21.01,20.61,20.63,851200.0,14.743,14.7923,14.5107,14.5248,851200.0
2008-10-15 12:30:00,20.63,20.96,20.62,20.7,971400.0,14.5248,14.7571,14.5177,14.5741,971400.0
2008-10-15 13:00:00,20.7,20.7,20.29,20.33,812200.0,14.5741,14.5741,14.2854,14.3136,812200.0
2008-10-15 13:30:00,20.32,20.33,20.0,20.02,1350800.0,14.3065,14.3136,14.0812,14.0953,1350800.0
2008-10-15 14:00:00,20.02,20.17,19.75,20.1,1254600.0,14.0953,14.2009,13.9052,14.1516,1254600.0
2008-10-15 14:30:00,20.11,20.35,19.92,20.0,1300000.0,14.1587,14.3276,14.0249,14.0812,1300000.0
2008-10-15 15:00:00,20.01,20.25,19.84,19.95,2249400.0,14.0883,14.2572,13.9686,14.046,2249400.0
2008-10-15 15:30:00,19.96,20.02,19.05,19.16,3855400.0,14.0531,14.0953,13.4124,13.4898,3855400.0
2008-10-16 09:30:00,19.6,20.66,19.41,20.23,4166200.0,13.7996,14.5459,13.6658,14.2432,4166200.0
2008-10-16 10:00:00,20.22,20.43,18.5,19.29,2614000.0,14.2361,14.384,13.0251,13.5813,2614000.0
2008-10-16 10:30:00,19.31,19.97,19.08,19.53,3063200.0,13.5954,14.0601,13.4335,13.7503,3063200.0
2008-10-16 11:00:00,19.53,19.71,19.08,19.57,1880800.0,13.7503,13.877,13.4335,13.7785,1880800.0
2008-10-16 11:30:00,19.57,20.35,19.49,20.21,2131000.0,13.7785,14.3276,13.7222,14.2291,2131000.0
2008-10-16 12:00:00,20.22,20.67,20.0,20.36,2712400.0,14.2361,14.5529,14.0812,14.3347,2712400.0
2008-10-16 12:30:00,20.35,20.66,20.28,20.38,1624800.0,14.3276,14.5459,14.2784,14.3488,1624800.0
2008-10-16 13:00:00,20.38,20.7,20.25,20.38,1262200.0,14.3488,14.5741,14.2572,14.3488,1262200.0
2008-10-16 13:30:00,20.38,20.63,20.15,20.61,1400200.0,14.3488,14.5248,14.1868,14.5107,1400200.0
2008-10-16 14:00:00,20.61,20.68,20.19,20.28,1416400.0,14.5107,14.56,14.215,14.2784,1416400.0
2008-10-16 14:30:00,20.28,20.64,20.18,20.58,1523200.0,14.2784,14.5318,14.208,14.4896,1523200.0
2008-10-16 15:00:00,20.57,20.74,20.47,20.61,3120600.0,14.4825,14.6022,14.4121,14.5107,3120600.0
2008-10-16 15:30:00,20.61,20.83,20.36,20.69,4505400.0,14.5107,14.6656,14.3347,14.567,4505400.0
2008-10-17 09:30:00,21.35,21.66,21.05,21.57,10823400.0,15.0317,15.25,14.8205,15.1866,10823400.0
2008-10-17 10:00:00,21.58,21.7,21.28,21.54,3802800.0,15.1936,15.2781,14.9824,15.1655,3802800.0
2008-10-17 10:30:00,21.55,21.61,21.2,21.52,2311800.0,15.1725,15.2148,14.9261,15.1514,2311800.0
2008-10-17 11:00:00,21.52,21.78,21.49,21.64,1622000.0,15.1514,15.3345,15.1303,15.2359,1622000.0
2008-10-17 11:30:00,21.63,21.74,21.43,21.58,982600.0,15.2288,15.3063,15.088,15.1936,982600.0
2008-10-17 12:00:00,21.58,22.18,21.55,22.14,1495000.0,15.1936,15.6161,15.1725,15.5879,1495000.0
2008-10-17 12:30:00,22.13,22.25,21.96,22.18,1618200.0,15.5809,15.6654,15.4612,15.6161,1618200.0
2008-10-17 13:00:00,22.18,22.43,22.13,22.42,1641000.0,15.6161,15.7921,15.5809,15.7851,1641000.0
2008-10-17 13:30:00,22.42,22.82,22.38,22.54,2618600.0,15.7851,16.0667,15.7569,15.8695,2618600.0
2008-10-17 14:00:00,22.53,22.75,21.87,21.9,2189200.0,15.8625,16.0174,15.3978,15.4189,2189200.0
2008-10-17 14:30:00,21.9,22.13,21.67,21.75,2341400.0,15.4189,15.5809,15.257,15.3133,2341400.0
2008-10-17 15:00:00,21.75,22.0,21.22,21.43,3281400.0,15.3133,15.4893,14.9402,15.088,3281400.0
2008-10-17 15:30:00,21.43,21.56,21.16,21.36,4426200.0,15.088,15.1796,14.8979,15.0387,4426200.0
2008-10-20 09:30:00,21.83,22.22,21.47,22.2,3080000.0,15.3697,15.6442,15.1162,15.6302,3080000.0
2008-10-20 10:00:00,22.2,22.49,22.09,22.47,2868600.0,15.6302,15.8343,15.5527,15.8203,2868600.0
2008-10-20 10:30:00,22.48,22.48,22.24,22.43,1173000.0,15.8273,15.8273,15.6583,15.7921,1173000.0
2008-10-20 11:00:00,22.42,22.46,22.07,22.39,1082000.0,15.7851,15.8132,15.5386,15.7639,1082000.0
2008-10-20 11:30:00,22.39,22.61,22.28,22.56,902200.0,15.7639,15.9188,15.6865,15.8836,902200.0
2008-10-20 12:00:00,22.56,22.88,22.54,22.67,1397800.0,15.8836,16.1089,15.8695,15.9611,1397800.0
2008-10-20 12:30:00,22.66,22.75,22.57,22.67,1134200.0,15.954,16.0174,15.8907,15.9611,1134200.0
2008-10-20 13:00:00,22.67,22.85,22.61,22.77,767400.0,15.9611,16.0878,15.9188,16.0315,767400.0
2008-10-20 13:30:00,22.78,22.89,22.73,22.83,853000.0,16.0385,16.116,16.0033,16.0737,853000.0
2008-10-20 14:00:00,22.82,23.23,22.68,22.74,1599600.0,16.0667,16.3553,15.9681,16.0104,1599600.0
2008-10-20 14:30:00,22.75,23.0,22.66,22.92,854200.0,16.0174,16.1934,15.954,16.1371,854200.0
2008-10-20 15:00:00,22.9,23.18,22.74,22.93,1756000.0,16.123,16.3201,16.0104,16.1441,1756000.0
2008-10-20 15:30:00,22.93,23.29,22.79,23.29,2572000.0,16.1441,16.3976,16.0456,16.3976,2572000.0
2008-10-21 09:30:00,23.3,23.39,22.99,23.15,1566600.0,16.4046,16.468,16.1864,16.299,1566600.0
2008-10-21 10:00:00,23.13,23.55,23.08,23.46,1539000.0,16.2849,16.5806,16.2497,16.5173,1539000.0
2008-10-21 10:30:00,23.45,23.47,23.24,23.25,961800.0,16.5102,16.5243,16.3624,16.3694,961800.0
2008-10-21 11:00:00,23.24,23.36,23.2,23.27,915200.0,16.3624,16.4469,16.3342,16.3835,915200.0
2008-10-21 11:30:00,23.28,23.33,23.02,23.05,1468800.0,16.3905,16.4257,16.2075,16.2286,1468800.0
2008-10-21 12:00:00,23.06,23.13,22.86,22.96,1647200.0,16.2356,16.2849,16.0948,16.1652,1647200.0
2008-10-21 12:30:00,22.95,23.07,22.93,22.95,2457400.0,16.1582,16.2427,16.1441,16.1582,2457400.0
2008-10-21 13:00:00,22.93,23.24,22.9,23.01,811800.0,16.1441,16.3624,16.123,16.2004,811800.0
2008-10-21 13:30:00,23.01,23.13,22.97,23.12,787200.0,16.2004,16.2849,16.1723,16.2779,787200.0
2008-10-21 14:00:00,23.11,23.4,23.11,23.36,1003000.0,16.2709,16.475,16.2709,16.4469,1003000.0
2008-10-21 14:30:00,23.35,23.48,23.28,23.32,1088400.0,16.4398,16.5314,16.3905,16.4187,1088400.0
2008-10-21 15:00:00,23.32,23.5,23.23,23.26,2088200.0,16.4187,16.5454,16.3553,16.3765,2088200.0
2008-10-21 15:30:00,23.26,23.41,22.94,23.0,3678000.0,16.3765,16.4821,16.1512,16.1934,3678000.0
2008-10-22 09:30:00,22.54,23.27,22.32,22.61,1974800.0,15.8695,16.3835,15.7146,15.9188,1974800.0
2008-10-22 10:00:00,22.61,22.68,22.18,22.27,1599800.0,15.9188,15.9681,15.6161,15.6794,1599800.0
2008-10-22 10:30:00,22.27,22.9,22.25,22.88,1362200.0,15.6794,16.123,15.6654,16.1089,1362200.0
2008-10-22 11:00:00,22.87,22.92,22.7,22.82,1169200.0,16.1019,16.1371,15.9822,16.0667,1169200.0
2008-10-22 11:30:00,22.82,23.24,22.8,23.23,1142600.0,16.0667,16.3624,16.0526,16.3553,1142600.0
2008-10-22 12:00:00,23.22,23.53,23.2,23.5,1518000.0,16.3483,16.5666,16.3342,16.5454,1518000.0
2008-10-22 12:30:00,23.51,23.64,23.43,23.58,1914000.0,16.5525,16.644,16.4962,16.6018,1914000.0
2008-10-22 13:00:00,23.58,23.58,23.11,23.18,1544200.0,16.6018,16.6018,16.2709,16.3201,1544200.0
2008-10-22 13:30:00,23.17,23.19,23.0,23.13,1075800.0,16.3131,16.3272,16.1934,16.2849,1075800.0
2008-10-22 14:00:00,23.14,23.29,22.94,23.25,935600.0,16.292,16.3976,16.1512,16.3694,935600.0
2008-10-22 14:30:00,23.25,23.25,22.88,23.06,1161000.0,16.3694,16.3694,16.1089,16.2356,1161000.0
2008-10-22 15:00:00,23.06,23.14,22.88,22.89,1788000.0,16.2356,16.292,16.1089,16.116,1788000.0
2008-10-22 15:30:00,22.9,23.34,22.5,23.16,4499200.0,16.123,16.4328,15.8414,16.3061,4499200.0
2008-10-23 09:30:00,23.16,23.63,22.58,22.93,2322200.0,16.3061,16.637,15.8977,16.1441,2322200.0
2008-10-23 10:00:00,22.9,23.17,22.86,22.97,2247600.0,16.123,16.3131,16.0948,16.1723,2247600.0
2008-10-23 10:30:00,22.97,23.25,22.95,22.99,2609200.0,16.1723,16.3694,16.1582,16.1864,2609200.0
2008-10-23 11:00:00,23.0,23.1,22.88,22.93,2663800.0,16.1934,16.2638,16.1089,16.1441,2663800.0
2008-10-23 11:30:00,22.93,22.96,22.74,22.86,1504000.0,16.1441,16.1652,16.0104,16.0948,1504000.0
2008-10-23 12:00:00,22.86,22.86,22.59,22.61,3097000.0,16.0948,16.0948,15.9047,15.9188,3097000.0
2008-10-23 12:30:00,22.61,22.75,22.6,22.6,2921000.0,15.9188,16.0174,15.9118,15.9118,2921000.0
2008-10-23 13:00:00,22.6,22.67,22.27,22.45,2104000.0,15.9118,15.9611,15.6794,15.8062,2104000.0
2008-10-23 13:30:00,22.45,22.62,22.18,22.36,1560000.0,15.8062,15.9259,15.6161,15.7428,1560000.0
2008-10-23 14:00:00,22.36,22.36,21.7,21.92,2903000.0,15.7428,15.7428,15.2781,15.433,2903000.0
2008-10-23 14:30:00,21.93,22.01,21.51,21.68,2938600.0,15.4401,15.4964,15.1444,15.264,2938600.0
2008-10-23 15:00:00,21.67,22.52,21.57,22.28,4427000.0,15.257,15.8555,15.1866,15.6865,4427000.0
2008-10-23 15:30:00,22.29,22.88,21.95,22.75,4652600.0,15.6935,16.1089,15.4541,16.0174,4652600.0
2008-10-24 09:30:00,21.38,22.21,21.38,22.11,3745800.0,15.0528,15.6372,15.0528,15.5668,3745800.0
2008-10-24 10:00:00,22.13,22.28,21.57,21.84,2662400.0,15.5809,15.6865,15.1866,15.3767,2662400.0
2008-10-24 10:30:00,21.84,21.95,21.77,21.92,2037200.0,15.3767,15.4541,15.3274,15.433,2037200.0
2008-10-24 11:00:00,21.91,21.95,21.66,21.75,1798000.0,15.426,15.4541,15.25,15.3133,1798000.0
2008-10-24 11:30:00,21.75,22.02,21.67,21.88,1394800.0,15.3133,15.5034,15.257,15.4049,1394800.0
2008-10-24 12:00:00,21.88,21.97,21.61,21.66,776000.0,15.4049,15.4682,15.2148,15.25,776000.0
2008-10-24 12:30:00,21.66,21.91,21.6,21.79,858200.0,15.25,15.426,15.2077,15.3415,858200.0
2008-10-24 13:00:00,21.79,21.95,21.64,21.77,872600.0,15.3415,15.4541,15.2359,15.3274,872600.0
2008-10-24 13:30:00,21.77,21.78,21.46,21.5,1070800.0,15.3274,15.3345,15.1092,15.1373,1070800.0
2008-10-24 14:00:00,21.51,21.75,21.5,21.56,1262800.0,15.1444,15.3133,15.1373,15.1796,1262800.0
2008-10-24 14:30:00,21.57,21.98,21.55,21.92,1774400.0,15.1866,15.4753,15.1725,15.433,1774400.0
2008-10-24 15:00:00,21.91,22.14,21.67,21.88,2235600.0,15.426,15.5879,15.257,15.4049,2235600.0
2008-10-24 15:30:00,21.88,22.03,21.6,21.66,2807000.0,15.4049,15.5105,15.2077,15.25,2807000.0
2008-10-27 09:30:00,21.13,21.59,21.09,21.24,2752800.0,14.8768,15.2007,14.8486,14.9543,2752800.0
2008-10-27 10:00:00,21.24,21.46,21.19,21.28,1890000.0,14.9543,15.1092,14.9191,14.9824,1890000.0
2008-10-27 10:30:00,21.28,21.34,20.99,21.1,2305600.0,14.9824,15.0247,14.7782,14.8557,2305600.0
2008-10-27 11:00:00,21.1,21.38,21.05,21.21,1144200.0,14.8557,15.0528,14.8205,14.9331,1144200.0
2008-10-27 11:30:00,21.22,21.32,21.08,21.26,914600.0,14.9402,15.0106,14.8416,14.9683,914600.0
2008-10-27 12:00:00,21.27,21.6,21.25,21.27,1156200.0,14.9754,15.2077,14.9613,14.9754,1156200.0
2008-10-27 12:30:00,21.29,21.61,21.25,21.61,1247200.0,14.9895,15.2148,14.9613,15.2148,1247200.0
2008-10-27 13:00:00,21.61,21.81,21.56,21.8,1271000.0,15.2148,15.3556,15.1796,15.3485,1271000.0
2008-10-27 13:30:00,21.79,21.93,21.73,21.85,829800.0,15.3415,15.4401,15.2992,15.3837,829800.0
2008-10-27 14:00:00,21.84,21.86,21.53,21.62,1003800.0,15.3767,15.3908,15.1584,15.2218,1003800.0
2008-10-27 14:30:00,21.63,21.69,21.44,21.54,958600.0,15.2288,15.2711,15.0951,15.1655,958600.0
2008-10-27 15:00:00,21.55,21.71,21.5,21.68,1600200.0,15.1725,15.2852,15.1373,15.264,1600200.0
2008-10-27 15:30:00,21.69,21.82,21.13,21.2,3056600.0,15.2711,15.3626,14.8768,14.9261,3056600.0
2008-10-28 09:30:00,21.72,22.11,21.33,21.77,2424800.0,15.2922,15.5668,15.0176,15.3274,2424800.0
2008-10-28 10:00:00,21.78,21.78,21.43,21.5,1615200.0,15.3345,15.3345,15.088,15.1373,1615200.0
2008-10-28 10:30:00,21.52,21.58,21.21,21.29,1201200.0,15.1514,15.1936,14.9331,14.9895,1201200.0
2008-10-28 11:00:00,21.29,21.57,21.22,21.56,753400.0,14.9895,15.1866,14.9402,15.1796,753400.0
2008-10-28 11:30:00,21.55,21.77,21.28,21.29,972800.0,15.1725,15.3274,14.9824,14.9895,972800.0
2008-10-28 12:00:00,21.3,21.33,21.15,21.2,784400.0,14.9965,15.0176,14.8909,14.9261,784400.0
2008-10-28 12:30:00,21.2,21.3,21.15,21.25,870200.0,14.9261,14.9965,14.8909,14.9613,870200.0
2008-10-28 13:00:00,21.25,21.5,21.24,21.48,1139200.0,14.9613,15.1373,14.9543,15.1232,1139200.0
2008-10-28 13:30:00,21.48,21.5,21.2,21.28,1450200.0,15.1232,15.1373,14.9261,14.9824,1450200.0
2008-10-28 14:00:00,21.28,21.5,21.21,21.49,1116000.0,14.9824,15.1373,14.9331,15.1303,1116000.0
2008-10-28 14:30:00,21.49,21.8,21.44,21.75,2601200.0,15.1303,15.3485,15.0951,15.3133,2601200.0
2008-10-28 15:00:00,21.75,21.88,21.52,21.83,2175400.0,15.3133,15.4049,15.1514,15.3697,2175400.0
2008-10-28 15:30:00,21.83,22.47,21.6,22.43,4589000.0,15.3697,15.8203,15.2077,15.7921,4589000.0
2008-10-29 09:30:00,22.35,22.48,21.95,22.4,2025000.0,15.7358,15.8273,15.4541,15.771,2025000.0
2008-10-29 10:00:00,22.39,22.67,22.36,22.47,3183600.0,15.7639,15.9611,15.7428,15.8203,3183600.0
2008-10-29 10:30:00,22.48,22.55,22.21,22.38,909400.0,15.8273,15.8766,15.6372,15.7569,909400.0
2008-10-29 11:00:00,22.38,22.59,22.34,22.56,1051800.0,15.7569,15.9047,15.7287,15.8836,1051800.0
2008-10-29 11:30:00,22.57,22.61,22.31,22.61,1113400.0,15.8907,15.9188,15.7076,15.9188,1113400.0
2008-10-29 12:00:00,22.61,22.74,22.45,22.68,639800.0,15.9188,16.0104,15.8062,15.9681,639800.0
2008-10-29 12:30:00,22.69,22.92,22.68,22.86,1060200.0,15.9751,16.1371,15.9681,16.0948,1060200.0
2008-10-29 13:00:00,22.86,22.91,22.68,22.89,1091000.0,16.0948,16.13,15.9681,16.116,1091000.0
2008-10-29 13:30:00,22.89,23.0,22.81,22.83,1049600.0,16.116,16.1934,16.0596,16.0737,1049600.0
2008-10-29 14:00:00,22.82,23.13,22.63,22.87,2206200.0,16.0667,16.2849,15.9329,16.1019,2206200.0
2008-10-29 14:30:00,22.88,23.05,22.52,22.86,1785000.0,16.1089,16.2286,15.8555,16.0948,1785000.0
2008-10-29 15:00:00,22.85,23.22,22.64,23.08,2331000.0,16.0878,16.3483,15.9399,16.2497,2331000.0
2008-10-29 15:30:00,23.1,23.22,22.52,22.84,6364400.0,16.2638,16.3483,15.8555,16.0808,6364400.0
2008-10-30 09:30:00,23.22,23.23,22.68,22.92,2488200.0,16.3483,16.3553,15.9681,16.1371,2488200.0
2008-10-30 10:00:00,22.92,23.07,22.7,22.75,1320400.0,16.1371,16.2427,15.9822,16.0174,1320400.0
2008-10-30 10:30:00,22.75,22.99,22.67,22.93,1135200.0,16.0174,16.1864,15.9611,16.1441,1135200.0
2008-10-30 11:00:00,22.93,23.13,22.86,22.97,926000.0,16.1441,16.2849,16.0948,16.1723,926000.0
2008-10-30 11:30:00,22.97,23.03,22.75,22.82,1417000.0,16.1723,16.2145,16.0174,16.0667,1417000.0
2008-10-30 12:00:00,22.82,23.0,22.79,22.94,989400.0,16.0667,16.1934,16.0456,16.1512,989400.0
2008-10-30 12:30:00,22.93,23.2,22.93,23.11,811600.0,16.1441,16.3342,16.1441,16.2709,811600.0
2008-10-30 13:00:00,23.11,23.4,23.09,23.31,984200.0,16.2709,16.475,16.2568,16.4117,984200.0
2008-10-30 13:30:00,23.31,23.38,23.23,23.35,653400.0,16.4117,16.4609,16.3553,16.4398,653400.0
2008-10-30 14:00:00,23.35,23.5,23.33,23.43,946600.0,16.4398,16.5454,16.4257,16.4962,946600.0
2008-10-30 14:30:00,23.43,23.49,23.18,23.25,1589400.0,16.4962,16.5384,16.3201,16.3694,1589400.0
2008-10-30 15:00:00,23.26,23.46,22.92,23.12,2165400.0,16.3765,16.5173,16.1371,16.2779,2165400.0
2008-10-30 15:30:00,23.12,23.5,22.88,23.36,8250600.0,16.2779,16.5454,16.1089,16.4469,8250600.0
2008-10-31 09:30:00,23.27,23.43,22.87,23.25,1966600.0,16.3835,16.4962,16.1019,16.3694,1966600.0
2008-10-31 10:00:00,23.25,23.37,23.05,23.13,1321200.0,16.3694,16.4539,16.2286,16.2849,1321200.0
2008-10-31 10:30:00,23.13,23.35,23.1,23.25,837200.0,16.2849,16.4398,16.2638,16.3694,837200.0
2008-10-31 11:00:00,23.25,23.65,23.21,23.38,1457600.0,16.3694,16.651,16.3413,16.4609,1457600.0
2008-10-31 11:30:00,23.36,23.42,23.11,23.12,944800.0,16.4469,16.4891,16.2709,16.2779,944800.0
2008-10-31 12:00:00,23.12,23.24,22.91,22.94,958200.0,16.2779,16.3624,16.13,16.1512,958200.0
2008-10-31 12:30:00,22.96,23.11,22.88,23.03,850400.0,16.1652,16.2709,16.1089,16.2145,850400.0
2008-10-31 13:00:00,23.03,23.27,23.0,23.2,783200.0,16.2145,16.3835,16.1934,16.3342,783200.0
2008-10-31 13:30:00,23.21,23.36,23.16,23.25,756000.0,16.3413,16.4469,16.3061,16.3694,756000.0
2008-10-31 14:00:00,23.24,23.38,22.99,23.11,969000.0,16.3624,16.4609,16.1864,16.2709,969000.0
2008-10-31 14:30:00,23.1,23.26,23.05,23.16,914200.0,16.2638,16.3765,16.2286,16.3061,914200.0
2008-10-31 15:00:00,23.16,23.32,22.65,22.68,2282600.0,16.3061,16.4187,15.947,15.9681,2282600.0
2008-10-31 15:30:00,22.68,23.11,22.53,22.96,3606400.0,15.9681,16.2709,15.8625,16.1652,3606400.0
2008-11-03 09:30:00,22.89,23.48,22.72,23.4,1718200.0,16.116,16.5314,15.9963,16.475,1718200.0
2008-11-03 10:00:00,23.41,23.59,23.08,23.37,2305600.0,16.4821,16.6088,16.2497,16.4539,2305600.0
2008-11-03 10:30:00,23.37,23.64,23.35,23.63,1668600.0,16.4539,16.644,16.4398,16.637,1668600.0
2008-11-03 11:00:00,23.63,23.81,23.6,23.74,1457000.0,16.637,16.7637,16.6158,16.7144,1457000.0
2008-11-03 11:30:00,23.73,23.95,23.72,23.79,1427000.0,16.7074,16.8623,16.7003,16.7496,1427000.0
2008-11-03 12:00:00,23.79,23.91,23.76,23.91,761600.0,16.7496,16.8341,16.7285,16.8341,761600.0
2008-11-03 12:30:00,23.9,23.95,23.78,23.83,747800.0,16.8271,16.8623,16.7426,16.7778,747800.0
2008-11-03 13:00:00,23.84,23.85,23.61,23.64,912000.0,16.7848,16.7919,16.6229,16.644,912000.0
2008-11-03 13:30:00,23.64,23.78,23.61,23.66,1110800.0,16.644,16.7426,16.6229,16.6581,1110800.0
2008-11-03 14:00:00,23.65,23.81,23.61,23.72,820800.0,16.651,16.7637,16.6229,16.7003,820800.0
2008-11-03 14:30:00,23.72,23.81,23.67,23.79,990000.0,16.7003,16.7637,16.6651,16.7496,990000.0
2008-11-03 15:00:00,23.78,24.0,23.78,23.96,2053400.0,16.7426,16.8975,16.7426,16.8693,2053400.0
2008-11-03 15:30:00,23.97,23.99,23.54,23.65,3349600.0,16.8763,16.8904,16.5736,16.651,3349600.0
2008-11-04 09:30:00,23.92,24.21,23.6,23.61,3471800.0,16.8411,17.0453,16.6158,16.6229,3471800.0
2008-11-04 10:00:00,23.61,23.85,23.41,23.73,2133800.0,16.6229,16.7919,16.4821,16.7074,2133800.0
2008-11-04 10:30:00,23.74,23.84,23.57,23.58,1397200.0,16.7144,16.7848,16.5947,16.6018,1397200.0
2008-11-04 11:00:00,23.58,23.73,23.55,23.56,1020400.0,16.6018,16.7074,16.5806,16.5877,1020400.0
2008-11-04 11:30:00,23.57,23.77,23.47,23.7,796000.0,16.5947,16.7355,16.5243,16.6862,796000.0
2008-11-04 12:00:00,23.68,23.75,23.5,23.5,629600.0,16.6722,16.7215,16.5454,16.5454,629600.0
2008-11-04 12:30:00,23.5,23.57,23.35,23.56,646600.0,16.5454,16.5947,16.4398,16.5877,646600.0
2008-11-04 13:00:00,23.55,23.63,23.43,23.56,697600.0,16.5806,16.637,16.4962,16.5877,697600.0
2008-11-04 13:30:00,23.56,23.65,23.49,23.52,641400.0,16.5877,16.651,16.5384,16.5595,641400.0
2008-11-04 14:00:00,23.52,23.56,23.17,23.36,929800.0,16.5595,16.5877,16.3131,16.4469,929800.0
2008-11-04 14:30:00,23.36,23.43,23.25,23.35,941600.0,16.4469,16.4962,16.3694,16.4398,941600.0
2008-11-04 15:00:00,23.35,23.43,23.23,23.33,1224400.0,16.4398,16.4962,16.3553,16.4257,1224400.0
2008-11-04 15:30:00,23.33,23.71,23.33,23.53,2872200.0,16.4257,16.6933,16.4257,16.5666,2872200.0
2008-11-05 09:30:00,23.31,23.75,23.25,23.68,1828400.0,16.4117,16.7215,16.3694,16.6722,1828400.0
2008-11-05 10:00:00,23.69,23.9,23.65,23.83,2144000.0,16.6792,16.8271,16.651,16.7778,2144000.0
2008-11-05 10:30:00,23.81,23.86,23.63,23.65,725800.0,16.7637,16.7989,16.637,16.651,725800.0
2008-11-05 11:00:00,23.67,23.71,23.45,23.5,814200.0,16.6651,16.6933,16.5102,16.5454,814200.0
2008-11-05 11:30:00,23.5,23.57,23.34,23.42,928400.0,16.5454,16.5947,16.4328,16.4891,928400.0
2008-11-05 12:00:00,23.41,23.5,22.93,22.97,933000.0,16.4821,16.5454,16.1441,16.1723,933000.0
2008-11-05 12:30:00,22.96,23.02,22.82,23.0,1098800.0,16.1652,16.2075,16.0667,16.1934,1098800.0
2008-11-05 13:00:00,23.0,23.14,22.96,23.0,787200.0,16.1934,16.292,16.1652,16.1934,787200.0
2008-11-05 13:30:00,23.0,23.04,22.86,22.92,689400.0,16.1934,16.2216,16.0948,16.1371,689400.0
2008-11-05 14:00:00,22.92,22.93,22.7,22.74,1164400.0,16.1371,16.1441,15.9822,16.0104,1164400.0
2008-11-05 14:30:00,22.74,23.08,22.71,23.07,1156600.0,16.0104,16.2497,15.9892,16.2427,1156600.0
2008-11-05 15:00:00,23.08,23.11,22.82,22.88,1207400.0,16.2497,16.2709,16.0667,16.1089,1207400.0
2008-11-05 15:30:00,22.88,22.88,22.5,22.53,3158200.0,16.1089,16.1089,15.8414,15.8625,3158200.0
2008-11-06 09:30:00,22.25,22.56,22.0,22.29,2245800.0,15.6654,15.8836,15.4893,15.6935,2245800.0
2008-11-06 10:00:00,22.27,22.68,21.92,22.45,1635200.0,15.6794,15.9681,15.433,15.8062,1635200.0
2008-11-06 10:30:00,22.45,22.49,22.2,22.42,1272600.0,15.8062,15.8343,15.6302,15.7851,1272600.0
2008-11-06 11:00:00,22.42,22.47,22.14,22.46,828800.0,15.7851,15.8203,15.5879,15.8132,828800.0
2008-11-06 11:30:00,22.45,22.47,22.2,22.34,694400.0,15.8062,15.8203,15.6302,15.7287,694400.0
2008-11-06 12:00:00,22.34,22.42,22.23,22.34,885000.0,15.7287,15.7851,15.6513,15.7287,885000.0
2008-11-06 12:30:00,22.33,22.36,22.18,22.28,1231400.0,15.7217,15.7428,15.6161,15.6865,1231400.0
2008-11-06 13:00:00,22.28,22.38,22.03,22.11,1031400.0,15.6865,15.7569,15.5105,15.5668,1031400.0
2008-11-06 13:30:00,22.13,22.34,21.97,22.25,976200.0,15.5809,15.7287,15.4682,15.6654,976200.0
2008-11-06 14:00:00,22.25,22.35,22.08,22.14,1332600.0,15.6654,15.7358,15.5457,15.5879,1332600.0
2008-11-06 14:30:00,22.14,22.56,22.11,22.3,1446600.0,15.5879,15.8836,15.5668,15.7006,1446600.0
2008-11-06 15:00:00,22.32,22.36,22.11,22.15,1920400.0,15.7146,15.7428,15.5668,15.595,1920400.0
2008-11-06 15:30:00,22.16,22.38,22.03,22.18,2924000.0,15.602,15.7569,15.5105,15.6161,2924000.0
2008-11-07 09:30:00,22.22,22.63,22.18,22.42,1413400.0,15.6442,15.9329,15.6161,15.7851,1413400.0
2008-11-07 10:00:00,22.42,22.63,22.31,22.61,1606400.0,15.7851,15.9329,15.7076,15.9188,1606400.0
2008-11-07 10:30:00,22.62,22.63,22.43,22.56,1437800.0,15.9259,15.9329,15.7921,15.8836,1437800.0
2008-11-07 11:00:00,22.56,22.65,22.45,22.57,2914200.0,15.8836,15.947,15.8062,15.8907,2914200.0
2008-11-07 11:30:00,22.58,22.66,22.48,22.64,735200.0,15.8977,15.954,15.8273,15.9399,735200.0
2008-11-07 12:00:00,22.64,22.77,22.6,22.6,1000800.0,15.9399,16.0315,15.9118,15.9118,1000800.0
2008-11-07 12:30:00,22.6,22.75,22.5,22.68,725400.0,15.9118,16.0174,15.8414,15.9681,725400.0
2008-11-07 13:00:00,22.68,22.77,22.66,22.75,658200.0,15.9681,16.0315,15.954,16.0174,658200.0
2008-11-07 13:30:00,22.74,22.75,22.49,22.61,1478600.0,16.0104,16.0174,15.8343,15.9188,1478600.0
2008-11-07 14:00:00,22.6,22.61,22.38,22.42,773800.0,15.9118,15.9188,15.7569,15.7851,773800.0
2008-11-07 14:30:00,22.42,22.54,22.19,22.21,821000.0,15.7851,15.8695,15.6231,15.6372,821000.0
2008-11-07 15:00:00,22.21,22.31,22.1,22.13,1658800.0,15.6372,15.7076,15.5598,15.5809,1658800.0
2008-11-07 15:30:00,22.13,22.53,22.11,22.52,2260800.0,15.5809,15.8625,15.5668,15.8555,2260800.0
2008-11-10 09:30:00,22.86,22.88,22.26,22.36,1391400.0,16.0948,16.1089,15.6724,15.7428,1391400.0
2008-11-10 10:00:00,22.36,22.42,22.18,22.29,844200.0,15.7428,15.7851,15.6161,15.6935,844200.0
2008-11-10 10:30:00,22.28,22.5,22.27,22.49,631800.0,15.6865,15.8414,15.6794,15.8343,631800.0
2008-11-10 11:00:00,22.49,22.5,22.38,22.47,499800.0,15.8343,15.8414,15.7569,15.8203,499800.0
2008-11-10 11:30:00,22.47,22.54,22.26,22.33,908400.0,15.8203,15.8695,15.6724,15.7217,908400.0
2008-11-10 12:00:00,22.34,22.54,22.31,22.36,608800.0,15.7287,15.8695,15.7076,15.7428,608800.0
2008-11-10 12:30:00,22.36,22.37,22.09,22.22,495000.0,15.7428,15.7498,15.5527,15.6442,495000.0
2008-11-10 13:00:00,22.22,22.33,22.15,22.27,280200.0,15.6442,15.7217,15.595,15.6794,280200.0
2008-11-10 13:30:00,22.27,22.43,22.14,22.43,439800.0,15.6794,15.7921,15.5879,15.7921,439800.0
2008-11-10 14:00:00,22.43,22.49,22.24,22.32,472800.0,15.7921,15.8343,15.6583,15.7146,472800.0
2008-11-10 14:30:00,22.31,22.35,22.18,22.28,563600.0,15.7076,15.7358,15.6161,15.6865,563600.0
2008-11-10 15:00:00,22.28,22.34,22.12,22.14,999000.0,15.6865,15.7287,15.5738,15.5879,999000.0
2008-11-10 15:30:00,22.14,22.48,22.12,22.4,2102400.0,15.5879,15.8273,15.5738,15.771,2102400.0
2008-11-11 09:30:00,22.23,22.41,21.85,22.04,1302800.0,15.6513,15.778,15.3837,15.5175,1302800.0
2008-11-11 10:00:00,22.04,22.32,22.0,22.15,639800.0,15.5175,15.7146,15.4893,15.595,639800.0
2008-11-11 10:30:00,22.15,22.45,22.11,22.2,474400.0,15.595,15.8062,15.5668,15.6302,474400.0
2008-11-11 11:00:00,22.18,22.34,22.16,22.28,431800.0,15.6161,15.7287,15.602,15.6865,431800.0
2008-11-11 11:30:00,22.27,22.31,22.18,22.27,592400.0,15.6794,15.7076,15.6161,15.6794,592400.0
2008-11-11 12:00:00,22.26,22.38,22.2,22.31,646800.0,15.6724,15.7569,15.6302,15.7076,646800.0
2008-11-11 12:30:00,22.31,22.35,22.2,22.27,2223000.0,15.7076,15.7358,15.6302,15.6794,2223000.0
2008-11-11 13:00:00,22.28,22.28,22.09,22.15,2502800.0,15.6865,15.6865,15.5527,15.595,2502800.0
2008-11-11 13:30:00,22.15,22.33,22.06,22.29,883600.0,15.595,15.7217,15.5316,15.6935,883600.0
2008-11-11 14:00:00,22.28,22.57,22.15,22.53,1619600.0,15.6865,15.8907,15.595,15.8625,1619600.0
2008-11-11 14:30:00,22.52,22.58,22.17,22.2,1194400.0,15.8555,15.8977,15.609,15.6302,1194400.0
2008-11-11 15:00:00,22.2,22.39,22.17,22.33,1083800.0,15.6302,15.7639,15.609,15.7217,1083800.0
2008-11-11 15:30:00,22.33,22.33,22.0,22.07,2334400.0,15.7217,15.7217,15.4893,15.5386,2334400.0
2008-11-12 09:30:00,21.79,22.18,21.58,21.93,1233000.0,15.3415,15.6161,15.1936,15.4401,1233000.0
2008-11-12 10:00:00,21.92,22.33,21.91,22.17,1156000.0,15.433,15.7217,15.426,15.609,1156000.0
2008-11-12 10:30:00,22.17,22.24,21.97,22.22,1197200.0,15.609,15.6583,15.4682,15.6442,1197200.0
2008-11-12 11:00:00,22.22,22.25,22.08,22.2,839400.0,15.6442,15.6654,15.5457,15.6302,839400.0
2008-11-12 11:30:00,22.2,22.25,21.99,22.11,801600.0,15.6302,15.6654,15.4823,15.5668,801600.0
2008-11-12 12:00:00,22.11,22.21,22.0,22.18,677000.0,15.5668,15.6372,15.4893,15.6161,677000.0
2008-11-12 12:30:00,22.18,22.27,22.14,22.23,751800.0,15.6161,15.6794,15.5879,15.6513,751800.0
2008-11-12 13:00:00,22.22,22.29,22.11,22.21,676200.0,15.6442,15.6935,15.5668,15.6372,676200.0
2008-11-12 13:30:00,22.2,22.25,22.08,22.18,904600.0,15.6302,15.6654,15.5457,15.6161,904600.0
2008-11-12 14:00:00,22.18,22.28,22.12,22.2,1106400.0,15.6161,15.6865,15.5738,15.6302,1106400.0
2008-11-12 14:30:00,22.2,22.41,22.18,22.4,1896800.0,15.6302,15.778,15.6161,15.771,1896800.0
2008-11-12 15:00:00,22.39,22.43,22.29,22.36,2193200.0,15.7639,15.7921,15.6935,15.7428,2193200.0
2008-11-12 15:30:00,22.36,22.4,22.21,22.28,4808200.0,15.7428,15.771,15.6372,15.6865,4808200.0
2008-11-13 09:30:00,22.0,22.42,21.9,22.32,1851400.0,15.4893,15.7851,15.4189,15.7146,1851400.0
2008-11-13 10:00:00,22.33,22.79,22.31,22.59,2460600.0,15.7217,16.0456,15.7076,15.9047,2460600.0
2008-11-13 10:30:00,22.6,22.7,22.54,22.61,1375800.0,15.9118,15.9822,15.8695,15.9188,1375800.0
2008-11-13 11:00:00,22.61,22.64,22.5,22.63,1859400.0,15.9188,15.9399,15.8414,15.9329,1859400.0
2008-11-13 11:30:00,22.63,22.7,22.56,22.61,1128600.0,15.9329,15.9822,15.8836,15.9188,1128600.0
2008-11-13 12:00:00,22.62,22.65,22.42,22.51,915000.0,15.9259,15.947,15.7851,15.8484,915000.0
2008-11-13 12:30:00,22.5,22.54,22.0,22.0,2023200.0,15.8414,15.8695,15.4893,15.4893,2023200.0
2008-11-13 13:00:00,22.0,22.64,22.0,22.64,1183400.0,15.4893,15.9399,15.4893,15.9399,1183400.0
2008-11-13 13:30:00,22.63,22.89,22.5,22.64,2302200.0,15.9329,16.116,15.8414,15.9399,2302200.0
2008-11-13 14:00:00,22.63,22.98,22.49,22.9,1864600.0,15.9329,16.1793,15.8343,16.123,1864600.0
2008-11-13 14:30:00,22.91,23.25,22.88,22.94,2621000.0,16.13,16.3694,16.1089,16.1512,2621000.0
2008-11-13 15:00:00,22.93,23.38,22.76,23.38,2621000.0,16.1441,16.4609,16.0244,16.4609,2621000.0
2008-11-13 15:30:00,23.38,23.73,23.29,23.65,4678800.0,16.4609,16.7074,16.3976,16.651,4678800.0
2008-11-14 09:30:00,23.43,24.18,23.12,24.06,2552400.0,16.4962,17.0242,16.2779,16.9397,2552400.0
2008-11-14 10:00:00,24.07,24.13,23.55,23.75,1741200.0,16.9468,16.989,16.5806,16.7215,1741200.0
2008-11-14 10:30:00,23.75,23.95,23.64,23.81,1000600.0,16.7215,16.8623,16.644,16.7637,1000600.0
2008-11-14 11:00:00,23.82,24.1,23.72,24.01,1142600.0,16.7707,16.9679,16.7003,16.9045,1142600.0
2008-11-14 11:30:00,24.0,24.05,23.75,23.83,1255000.0,16.8975,16.9327,16.7215,16.7778,1255000.0
2008-11-14 12:00:00,23.83,23.93,23.7,23.88,1049800.0,16.7778,16.8482,16.6862,16.813,1049800.0
2008-11-14 12:30:00,23.88,24.13,23.81,24.05,1135000.0,16.813,16.989,16.7637,16.9327,1135000.0
2008-11-14 13:00:00,24.06,24.1,23.91,24.1,952000.0,16.9397,16.9679,16.8341,16.9679,952000.0
2008-11-14 13:30:00,24.11,24.2,23.95,24.07,2035600.0,16.9749,17.0383,16.8623,16.9468,2035600.0
2008-11-14 14:00:00,24.08,24.35,24.01,24.29,2046000.0,16.9538,17.1439,16.9045,17.1016,2046000.0
2008-11-14 14:30:00,24.28,24.38,24.15,24.32,2610400.0,17.0946,17.165,17.0031,17.1228,2610400.0
2008-11-14 15:00:00,24.32,24.42,24.0,24.08,2853000.0,17.1228,17.1932,16.8975,16.9538,2853000.0
2008-11-14 15:30:00,24.08,24.13,23.38,23.46,4095200.0,16.9538,16.989,16.4609,16.5173,4095200.0
2008-11-17 09:30:00,23.2,23.52,22.98,23.42,2213400.0,16.3342,16.5595,16.1793,16.4891,2213400.0
2008-11-17 10:00:00,23.42,23.5,23.04,23.23,1247600.0,16.4891,16.5454,16.2216,16.3553,1247600.0
2008-11-17 10:30:00,23.23,23.37,23.05,23.05,788000.0,16.3553,16.4539,16.2286,16.2286,788000.0
2008-11-17 11:00:00,23.05,23.3,23.04,23.11,500600.0,16.2286,16.4046,16.2216,16.2709,500600.0
2008-11-17 11:30:00,23.12,23.3,23.07,23.21,819800.0,16.2779,16.4046,16.2427,16.3413,819800.0
2008-11-17 12:00:00,23.2,23.43,23.1,23.3,864800.0,16.3342,16.4962,16.2638,16.4046,864800.0
2008-11-17 12:30:00,23.3,23.48,23.19,23.36,640600.0,16.4046,16.5314,16.3272,16.4469,640600.0
2008-11-17 13:00:00,23.36,23.38,23.13,23.15,653000.0,16.4469,16.4609,16.2849,16.299,653000.0
2008-11-17 13:30:00,23.16,23.23,22.97,23.2,710400.0,16.3061,16.3553,16.1723,16.3342,710400.0
2008-11-17 14:00:00,23.2,23.33,23.05,23.1,889200.0,16.3342,16.4257,16.2286,16.2638,889200.0
2008-11-17 14:30:00,23.11,23.3,23.01,23.11,1180600.0,16.2709,16.4046,16.2004,16.2709,1180600.0
2008-11-17 15:00:00,23.11,23.43,23.04,23.28,1543800.0,16.2709,16.4962,16.2216,16.3905,1543800.0
2008-11-17 15:30:00,23.27,23.36,22.95,22.95,2141400.0,16.3835,16.4469,16.1582,16.1582,2141400.0
2008-11-18 09:30:00,22.91,23.0,22.42,22.7,3085800.0,16.13,16.1934,15.7851,15.9822,3085800.0
2008-11-18 10:00:00,22.7,22.85,22.52,22.85,1888000.0,15.9822,16.0878,15.8555,16.0878,1888000.0
2008-11-18 10:30:00,22.85,22.86,22.54,22.71,2003200.0,16.0878,16.0948,15.8695,15.9892,2003200.0
2008-11-18 11:00:00,22.71,22.72,22.49,22.59,1007600.0,15.9892,15.9963,15.8343,15.9047,1007600.0
2008-11-18 11:30:00,22.59,22.71,22.54,22.69,1690600.0,15.9047,15.9892,15.8695,15.9751,1690600.0
2008-11-18 12:00:00,22.69,22.7,22.49,22.52,887400.0,15.9751,15.9822,15.8343,15.8555,887400.0
2008-11-18 12:30:00,22.5,22.52,22.25,22.26,1306400.0,15.8414,15.8555,15.6654,15.6724,1306400.0
2008-11-18 13:00:00,22.26,22.27,21.81,22.16,2442600.0,15.6724,15.6794,15.3556,15.602,2442600.0
2008-11-18 13:30:00,22.17,22.25,21.95,22.09,970800.0,15.609,15.6654,15.4541,15.5527,970800.0
2008-11-18 14:00:00,22.08,22.25,21.93,22.23,1210600.0,15.5457,15.6654,15.4401,15.6513,1210600.0
2008-11-18 14:30:00,22.21,22.24,21.89,21.95,1073800.0,15.6372,15.6583,15.4119,15.4541,1073800.0
2008-11-18 15:00:00,21.95,22.36,21.92,22.24,2030600.0,15.4541,15.7428,15.433,15.6583,2030600.0
2008-11-18 15:30:00,22.23,22.6,22.15,22.59,4759000.0,15.6513,15.9118,15.595,15.9047,4759000.0
2008-11-19 09:30:00,22.67,22.75,22.05,22.29,1826800.0,15.9611,16.0174,15.5245,15.6935,1826800.0
2008-11-19 10:00:00,22.29,22.58,22.23,22.48,1418200.0,15.6935,15.8977,15.6513,15.8273,1418200.0
2008-11-19 10:30:00,22.47,22.49,22.1,22.11,1009600.0,15.8203,15.8343,15.5598,15.5668,1009600.0
2008-11-19 11:00:00,22.11,22.29,22.01,22.03,1092800.0,15.5668,15.6935,15.4964,15.5105,1092800.0
2008-11-19 11:30:00,22.03,22.11,21.9,22.06,1330400.0,15.5105,15.5668,15.4189,15.5316,1330400.0
2008-11-19 12:00:00,22.06,22.16,22.02,22.06,925200.0,15.5316,15.602,15.5034,15.5316,925200.0
2008-11-19 12:30:00,22.06,22.16,21.99,22.09,934000.0,15.5316,15.602,15.4823,15.5527,934000.0
2008-11-19 13:00:00,22.09,22.23,21.9,21.91,875000.0,15.5527,15.6513,15.4189,15.426,875000.0
2008-11-19 13:30:00,21.9,22.09,21.78,22.05,867200.0,15.4189,15.5527,15.3345,15.5245,867200.0
2008-11-19 14:00:00,22.05,22.06,21.75,21.79,1137400.0,15.5245,15.5316,15.3133,15.3415,1137400.0
2008-11-19 14:30:00,21.79,22.07,21.74,22.04,1375800.0,15.3415,15.5386,15.3063,15.5175,1375800.0
2008-11-19 15:00:00,22.04,22.15,21.76,21.88,2153400.0,15.5175,15.595,15.3204,15.4049,2153400.0
2008-11-19 15:30:00,21.88,22.02,21.54,21.61,3206000.0,15.4049,15.5034,15.1655,15.2148,3206000.0
2008-11-20 09:30:00,21.33,21.5,21.0,21.16,2170400.0,15.0176,15.1373,14.7853,14.8979,2170400.0
2008-11-20 10:00:00,21.14,21.42,20.95,21.38,1890200.0,14.8839,15.081,14.7501,15.0528,1890200.0
2008-11-20 10:30:00,21.4,21.91,21.39,21.91,1608600.0,15.0669,15.426,15.0599,15.426,1608600.0
2008-11-20 11:00:00,21.91,22.0,21.36,21.48,1532400.0,15.426,15.4893,15.0387,15.1232,1532400.0
2008-11-20 11:30:00,21.47,21.59,21.39,21.41,556200.0,15.1162,15.2007,15.0599,15.0739,556200.0
2008-11-20 12:00:00,21.4,21.72,21.23,21.68,1057800.0,15.0669,15.2922,14.9472,15.264,1057800.0
2008-11-20 12:30:00,21.68,21.86,21.61,21.68,901400.0,15.264,15.3908,15.2148,15.264,901400.0
2008-11-20 13:00:00,21.68,21.68,21.38,21.42,785400.0,15.264,15.264,15.0528,15.081,785400.0
2008-11-20 13:30:00,21.41,21.55,21.22,21.54,1074200.0,15.0739,15.1725,14.9402,15.1655,1074200.0
2008-11-20 14:00:00,21.55,21.56,21.17,21.17,724400.0,15.1725,15.1796,14.905,14.905,724400.0
2008-11-20 14:30:00,21.18,21.31,21.08,21.19,951400.0,14.912,15.0035,14.8416,14.9191,951400.0
2008-11-20 15:00:00,21.2,21.25,20.86,20.89,1342600.0,14.9261,14.9613,14.6867,14.7078,1342600.0
2008-11-20 15:30:00,20.89,21.0,20.65,20.77,4712800.0,14.7078,14.7853,14.5389,14.6233,4712800.0
2008-11-21 09:30:00,20.87,21.67,20.78,20.95,5230800.0,14.6938,15.257,14.6304,14.7501,5230800.0
2008-11-21 10:00:00,20.95,21.09,20.62,20.64,2279400.0,14.7501,14.8486,14.5177,14.5318,2279400.0
2008-11-21 10:30:00,20.64,20.78,20.35,20.36,2191400.0,14.5318,14.6304,14.3276,14.3347,2191400.0
2008-11-21 11:00:00,20.36,20.48,20.11,20.48,2046000.0,14.3347,14.4192,14.1587,14.4192,2046000.0
2008-11-21 11:30:00,20.48,20.65,20.34,20.39,884400.0,14.4192,14.5389,14.3206,14.3558,884400.0
2008-11-21 12:00:00,20.39,20.58,20.29,20.48,1215000.0,14.3558,14.4896,14.2854,14.4192,1215000.0
2008-11-21 12:30:00,20.5,20.65,20.28,20.31,1250800.0,14.4333,14.5389,14.2784,14.2995,1250800.0
2008-11-21 13:00:00,20.32,20.34,20.04,20.11,1040000.0,14.3065,14.3206,14.1094,14.1587,1040000.0
2008-11-21 13:30:00,20.11,20.16,19.92,19.92,1423800.0,14.1587,14.1939,14.0249,14.0249,1423800.0
2008-11-21 14:00:00,19.92,20.17,19.89,19.96,1422000.0,14.0249,14.2009,14.0038,14.0531,1422000.0
2008-11-21 14:30:00,19.96,20.05,19.68,19.86,2002200.0,14.0531,14.1164,13.8559,13.9827,2002200.0
2008-11-21 15:00:00,19.85,20.38,19.85,20.29,3111400.0,13.9756,14.3488,13.9756,14.2854,3111400.0
2008-11-21 15:30:00,20.28,20.73,20.16,20.73,4202000.0,14.2784,14.5952,14.1939,14.5952,4202000.0
2008-11-24 09:30:00,21.24,21.24,20.78,20.81,1939200.0,14.9543,14.9543,14.6304,14.6515,1939200.0
2008-11-24 10:00:00,20.82,21.07,20.79,21.05,1295000.0,14.6586,14.8346,14.6374,14.8205,1295000.0
2008-11-24 10:30:00,21.04,21.21,20.89,21.11,1517600.0,14.8134,14.9331,14.7078,14.8627,1517600.0
2008-11-24 11:00:00,21.11,21.15,20.82,20.9,739200.0,14.8627,14.8909,14.6586,14.7149,739200.0
2008-11-24 11:30:00,20.92,21.01,20.82,20.92,602600.0,14.729,14.7923,14.6586,14.729,602600.0
2008-11-24 12:00:00,20.93,21.01,20.6,20.64,994200.0,14.736,14.7923,14.5037,14.5318,994200.0
2008-11-24 12:30:00,20.64,20.91,20.6,20.82,694800.0,14.5318,14.7219,14.5037,14.6586,694800.0
2008-11-24 13:00:00,20.82,21.0,20.8,20.97,697200.0,14.6586,14.7853,14.6445,14.7642,697200.0
2008-11-24 13:30:00,20.97,21.01,20.84,21.0,536400.0,14.7642,14.7923,14.6726,14.7853,536400.0
2008-11-24 14:00:00,21.01,21.05,20.8,20.97,892600.0,14.7923,14.8205,14.6445,14.7642,892600.0
2008-11-24 14:30:00,20.98,21.05,20.89,20.96,994400.0,14.7712,14.8205,14.7078,14.7571,994400.0
2008-11-24 15:00:00,20.96,21.35,20.96,21.3,2193800.0,14.7571,15.0317,14.7571,14.9965,2193800.0
2008-11-24 15:30:00,21.3,21.49,20.93,21.36,4295400.0,14.9965,15.1303,14.736,15.0387,4295400.0
2008-11-25 09:30:00,21.8,21.8,21.25,21.72,2379800.0,15.3485,15.3485,14.9613,15.2922,2379800.0
2008-11-25 10:00:00,21.73,21.88,21.65,21.66,2429200.0,15.2992,15.4049,15.2429,15.25,2429200.0
2008-11-25 10:30:00,21.65,21.75,21.57,21.6,1145600.0,15.2429,15.3133,15.1866,15.2077,1145600.0
2008-11-25 11:00:00,21.6,21.7,21.56,21.68,1113800.0,15.2077,15.2781,15.1796,15.264,1113800.0
2008-11-25 11:30:00,21.68,21.78,21.61,21.71,728000.0,15.264,15.3345,15.2148,15.2852,728000.0
2008-11-25 12:00:00,21.71,21.8,21.67,21.79,2099400.0,15.2852,15.3485,15.257,15.3415,2099400.0
2008-11-25 12:30:00,21.79,21.84,21.75,21.81,1586800.0,15.3415,15.3767,15.3133,15.3556,1586800.0
2008-11-25 13:00:00,21.81,21.98,21.79,21.92,1423200.0,15.3556,15.4753,15.3415,15.433,1423200.0
2008-11-25 13:30:00,21.92,22.23,21.92,22.2,1632800.0,15.433,15.6513,15.433,15.6302,1632800.0
2008-11-25 14:00:00,22.2,22.23,22.04,22.08,1463400.0,15.6302,15.6513,15.5175,15.5457,1463400.0
2008-11-25 14:30:00,22.09,22.27,22.05,22.23,1843200.0,15.5527,15.6794,15.5245,15.6513,1843200.0
2008-11-25 15:00:00,22.23,22.38,22.08,22.17,2461400.0,15.6513,15.7569,15.5457,15.609,2461400.0
2008-11-25 15:30:00,22.16,22.34,22.03,22.04,3870000.0,15.602,15.7287,15.5105,15.5175,3870000.0
2008-11-26 09:30:00,22.0,22.07,21.73,22.0,1463200.0,15.4893,15.5386,15.2992,15.4893,1463200.0
2008-11-26 10:00:00,22.01,22.45,21.97,22.43,1257600.0,15.4964,15.8062,15.4682,15.7921,1257600.0
2008-11-26 10:30:00,22.43,22.53,22.38,22.48,2141400.0,15.7921,15.8625,15.7569,15.8273,2141400.0
2008-11-26 11:00:00,22.48,22.61,22.43,22.53,859200.0,15.8273,15.9188,15.7921,15.8625,859200.0
2008-11-26 11:30:00,22.53,22.63,22.43,22.5,1979200.0,15.8625,15.9329,15.7921,15.8414,1979200.0
2008-11-26 12:00:00,22.49,22.55,22.48,22.5,1363400.0,15.8343,15.8766,15.8273,15.8414,1363400.0
2008-11-26 12:30:00,22.51,22.51,22.36,22.38,725400.0,15.8484,15.8484,15.7428,15.7569,725400.0
2008-11-26 13:00:00,22.38,22.47,22.34,22.4,735800.0,15.7569,15.8203,15.7287,15.771,735800.0
2008-11-26 13:30:00,22.4,22.47,22.32,22.36,1262200.0,15.771,15.8203,15.7146,15.7428,1262200.0
2008-11-26 14:00:00,22.36,22.48,22.32,22.4,839800.0,15.7428,15.8273,15.7146,15.771,839800.0
2008-11-26 14:30:00,22.4,22.53,22.4,22.49,1785600.0,15.771,15.8625,15.771,15.8343,1785600.0
2008-11-26 15:00:00,22.49,22.54,22.42,22.5,1520800.0,15.8343,15.8695,15.7851,15.8414,1520800.0
2008-11-26 15:30:00,22.5,22.53,22.3,22.53,2338400.0,15.8414,15.8625,15.7006,15.8625,2338400.0
2008-11-28 09:30:00,22.38,22.5,22.25,22.25,622400.0,15.7569,15.8414,15.6654,15.6654,622400.0
2008-11-28 10:00:00,22.25,22.33,22.13,22.2,502200.0,15.6654,15.7217,15.5809,15.6302,502200.0
2008-11-28 10:30:00,22.2,22.24,22.15,22.23,384600.0,15.6302,15.6583,15.595,15.6513,384600.0
2008-11-28 11:00:00,22.23,22.23,22.02,22.14,411800.0,15.6513,15.6513,15.5034,15.5879,411800.0
2008-11-28 11:30:00,22.15,22.34,22.14,22.32,471000.0,15.595,15.7287,15.5879,15.7146,471000.0
2008-11-28 12:00:00,22.33,22.46,22.28,22.28,463400.0,15.7217,15.8132,15.6865,15.6865,463400.0
2008-11-28 12:30:00,22.28,22.43,22.2,22.36,860600.0,15.6865,15.7921,15.6302,15.7428,860600.0
2008-12-01 09:30:00,21.97,22.1,21.61,21.72,1513800.0,15.4682,15.5598,15.2148,15.2922,1513800.0
2008-12-01 10:00:00,21.71,21.84,21.64,21.69,956800.0,15.2852,15.3767,15.2359,15.2711,956800.0
2008-12-01 10:30:00,21.68,21.78,21.53,21.55,584400.0,15.264,15.3345,15.1584,15.1725,584400.0
2008-12-01 11:00:00,21.55,21.74,21.5,21.69,588600.0,15.1725,15.3063,15.1373,15.2711,588600.0
2008-12-01 11:30:00,21.68,21.86,21.68,21.73,551000.0,15.264,15.3908,15.264,15.2992,551000.0
2008-12-01 12:00:00,21.73,21.81,21.66,21.69,468600.0,15.2992,15.3556,15.25,15.2711,468600.0
2008-12-01 12:30:00,21.69,21.71,21.51,21.52,540600.0,15.2711,15.2852,15.1444,15.1514,540600.0
2008-12-01 13:00:00,21.53,21.68,21.5,21.64,514600.0,15.1584,15.264,15.1373,15.2359,514600.0
2008-12-01 13:30:00,21.64,21.71,21.53,21.63,810600.0,15.2359,15.2852,15.1584,15.2288,810600.0
2008-12-01 14:00:00,21.64,21.66,21.5,21.54,703200.0,15.2359,15.25,15.1373,15.1655,703200.0
2008-12-01 14:30:00,21.54,21.73,21.52,21.68,779600.0,15.1655,15.2992,15.1514,15.264,779600.0
2008-12-01 15:00:00,21.68,21.72,21.56,21.58,1161200.0,15.264,15.2922,15.1796,15.1936,1161200.0
2008-12-01 15:30:00,21.59,21.65,21.23,21.23,2878400.0,15.2007,15.2429,14.9472,14.9472,2878400.0
2008-12-02 09:30:00,21.43,21.93,21.38,21.93,2197200.0,15.088,15.4401,15.0528,15.4401,2197200.0
2008-12-02 10:00:00,21.92,22.1,21.82,21.97,1172200.0,15.433,15.5598,15.3626,15.4682,1172200.0
2008-12-02 10:30:00,21.96,22.17,21.92,22.15,927200.0,15.4612,15.609,15.433,15.595,927200.0
2008-12-02 11:00:00,22.14,22.16,22.03,22.09,512800.0,15.5879,15.602,15.5105,15.5527,512800.0
2008-12-02 11:30:00,22.08,22.15,22.01,22.02,623600.0,15.5457,15.595,15.4964,15.5034,623600.0
2008-12-02 12:00:00,22.02,22.08,22.0,22.05,510200.0,15.5034,15.5457,15.4893,15.5245,510200.0
2008-12-02 12:30:00,22.06,22.1,21.97,22.01,810600.0,15.5316,15.5598,15.4682,15.4964,810600.0
2008-12-02 13:00:00,22.0,22.06,21.95,22.0,513800.0,15.4893,15.5316,15.4541,15.4893,513800.0
2008-12-02 13:30:00,22.01,22.01,21.84,21.85,582800.0,15.4964,15.4964,15.3767,15.3837,582800.0
2008-12-02 14:00:00,21.84,21.86,21.58,21.65,992200.0,15.3767,15.3908,15.1936,15.2429,992200.0
2008-12-02 14:30:00,21.66,21.84,21.56,21.82,755000.0,15.25,15.3767,15.1796,15.3626,755000.0
2008-12-02 15:00:00,21.81,22.01,21.68,21.97,995000.0,15.3556,15.4964,15.264,15.4682,995000.0
2008-12-02 15:30:00,21.98,22.11,21.75,22.06,1891600.0,15.4753,15.5668,15.3133,15.5316,1891600.0
2008-12-03 09:30:00,21.84,22.13,21.72,22.12,1997600.0,15.3767,15.5809,15.2922,15.5738,1997600.0
2008-12-03 10:00:00,22.11,22.75,22.08,22.7,2968200.0,15.5668,16.0174,15.5457,15.9822,2968200.0
2008-12-03 10:30:00,22.68,22.88,22.53,22.78,1648600.0,15.9681,16.1089,15.8625,16.0385,1648600.0
2008-12-03 11:00:00,22.78,23.0,22.76,22.77,986400.0,16.0385,16.1934,16.0244,16.0315,986400.0
2008-12-03 11:30:00,22.78,22.95,22.68,22.89,1022000.0,16.0385,16.1582,15.9681,16.116,1022000.0
2008-12-03 12:00:00,22.89,22.89,22.41,22.45,866200.0,16.116,16.116,15.778,15.8062,866200.0
2008-12-03 12:30:00,22.45,22.55,22.43,22.47,675400.0,15.8062,15.8766,15.7921,15.8203,675400.0
2008-12-03 13:00:00,22.47,22.52,22.36,22.47,861200.0,15.8203,15.8555,15.7428,15.8203,861200.0
2008-12-03 13:30:00,22.47,22.49,22.39,22.43,1081000.0,15.8203,15.8343,15.7639,15.7921,1081000.0
2008-12-03 14:00:00,22.43,22.71,22.41,22.71,1471200.0,15.7921,15.9892,15.778,15.9892,1471200.0
2008-12-03 14:30:00,22.71,22.95,22.71,22.84,1180400.0,15.9892,16.1582,15.9892,16.0808,1180400.0
2008-12-03 15:00:00,22.83,22.86,22.68,22.77,1379600.0,16.0737,16.0948,15.9681,16.0315,1379600.0
2008-12-03 15:30:00,22.77,23.2,22.67,23.06,4089800.0,16.0315,16.3342,15.9611,16.2356,4089800.0
2008-12-04 09:30:00,22.7,22.95,22.5,22.71,1384000.0,15.9822,16.1582,15.8414,15.9892,1384000.0
2008-12-04 10:00:00,22.71,22.88,22.59,22.83,779800.0,15.9892,16.1089,15.9047,16.0737,779800.0
2008-12-04 10:30:00,22.83,23.27,22.75,23.26,843000.0,16.0737,16.3835,16.0174,16.3765,843000.0
2008-12-04 11:00:00,23.25,23.38,23.06,23.33,740200.0,16.3694,16.4609,16.2356,16.4257,740200.0
2008-12-04 11:30:00,23.33,23.44,23.22,23.42,816400.0,16.4257,16.5032,16.3483,16.4891,816400.0
2008-12-04 12:00:00,23.42,23.43,23.2,23.32,1074800.0,16.4891,16.4962,16.3342,16.4187,1074800.0
2008-12-04 12:30:00,23.32,23.41,23.22,23.22,779600.0,16.4187,16.4821,16.3483,16.3483,779600.0
2008-12-04 13:00:00,23.22,23.25,23.07,23.11,754000.0,16.3483,16.3694,16.2427,16.2709,754000.0
2008-12-04 13:30:00,23.1,23.24,23.06,23.15,655800.0,16.2638,16.3624,16.2356,16.299,655800.0
2008-12-04 14:00:00,23.15,23.22,23.07,23.14,722800.0,16.299,16.3483,16.2427,16.292,722800.0
2008-12-04 14:30:00,23.12,23.23,23.05,23.14,769600.0,16.2779,16.3553,16.2286,16.292,769600.0
2008-12-04 15:00:00,23.13,23.17,22.86,22.86,2183400.0,16.2849,16.3131,16.0948,16.0948,2183400.0
2008-12-04 15:30:00,22.86,22.99,22.77,22.79,3251000.0,16.0948,16.1864,16.0315,16.0456,3251000.0
2008-12-05 09:30:00,22.59,22.9,22.32,22.4,1653400.0,15.9047,16.123,15.7146,15.771,1653400.0
2008-12-05 10:00:00,22.41,22.46,22.2,22.28,1509200.0,15.778,15.8132,15.6302,15.6865,1509200.0
2008-12-05 10:30:00,22.28,22.35,22.09,22.28,973800.0,15.6865,15.7358,15.5527,15.6865,973800.0
2008-12-05 11:00:00,22.29,22.3,22.08,22.09,561400.0,15.6935,15.7006,15.5457,15.5527,561400.0
2008-12-05 11:30:00,22.08,22.34,22.07,22.29,646400.0,15.5457,15.7287,15.5386,15.6935,646400.0
2008-12-05 12:00:00,22.29,22.42,22.2,22.4,822800.0,15.6935,15.7851,15.6302,15.771,822800.0
2008-12-05 12:30:00,22.4,22.43,22.3,22.42,496800.0,15.771,15.7921,15.7006,15.7851,496800.0
2008-12-05 13:00:00,22.42,22.79,22.41,22.74,1388200.0,15.7851,16.0456,15.778,16.0104,1388200.0
2008-12-05 13:30:00,22.74,23.32,22.73,23.28,1510000.0,16.0104,16.4187,16.0033,16.3905,1510000.0
2008-12-05 14:00:00,23.27,23.31,22.9,22.97,1383800.0,16.3835,16.4117,16.123,16.1723,1383800.0
2008-12-05 14:30:00,22.98,23.53,22.91,23.45,1511000.0,16.1793,16.5666,16.13,16.5102,1511000.0
2008-12-05 15:00:00,23.46,23.51,23.24,23.4,1943600.0,16.5173,16.5525,16.3624,16.475,1943600.0
2008-12-05 15:30:00,23.4,23.75,23.38,23.7,5542000.0,16.475,16.7215,16.4609,16.6862,5542000.0
2008-12-08 09:30:00,23.93,23.98,23.75,23.92,1595200.0,16.8482,16.8834,16.7215,16.8411,1595200.0
2008-12-08 10:00:00,23.91,24.0,23.88,24.0,1282200.0,16.8341,16.8975,16.813,16.8975,1282200.0
2008-12-08 10:30:00,23.99,24.0,23.77,23.78,1774200.0,16.8904,16.8975,16.7355,16.7426,1774200.0
2008-12-08 11:00:00,23.78,23.82,23.53,23.56,1030800.0,16.7426,16.7707,16.5666,16.5877,1030800.0
2008-12-08 11:30:00,23.56,23.65,23.33,23.34,1155200.0,16.5877,16.651,16.4257,16.4328,1155200.0
2008-12-08 12:00:00,23.34,23.38,23.22,23.34,909600.0,16.4328,16.4609,16.3483,16.4328,909600.0
2008-12-08 12:30:00,23.34,23.43,23.25,23.32,880200.0,16.4328,16.4962,16.3694,16.4187,880200.0
2008-12-08 13:00:00,23.32,23.44,23.05,23.19,1774400.0,16.4187,16.5032,16.2286,16.3272,1774400.0
2008-12-08 13:30:00,23.18,23.2,22.96,22.99,873000.0,16.3201,16.3342,16.1652,16.1864,873000.0
2008-12-08 14:00:00,22.99,23.22,22.98,23.15,874600.0,16.1864,16.3483,16.1793,16.299,874600.0
2008-12-08 14:30:00,23.14,23.38,23.08,23.35,1186600.0,16.292,16.4609,16.2497,16.4398,1186600.0
2008-12-08 15:00:00,23.36,23.42,23.24,23.29,1505000.0,16.4469,16.4891,16.3624,16.3976,1505000.0
2008-12-08 15:30:00,23.28,23.39,23.0,23.29,2771200.0,16.3905,16.468,16.1934,16.3976,2771200.0
2008-12-09 09:30:00,23.18,23.25,22.88,23.16,1279200.0,16.3201,16.3694,16.1089,16.3061,1279200.0
2008-12-09 10:00:00,23.17,23.55,23.15,23.29,2243800.0,16.3131,16.5806,16.299,16.3976,2243800.0
2008-12-09 10:30:00,23.29,23.36,23.05,23.11,829000.0,16.3976,16.4469,16.2286,16.2709,829000.0
2008-12-09 11:00:00,23.11,23.16,22.87,22.88,798800.0,16.2709,16.3061,16.1019,16.1089,798800.0
2008-12-09 11:30:00,22.88,22.91,22.64,22.68,1065000.0,16.1089,16.13,15.9399,15.9681,1065000.0
2008-12-09 12:00:00,22.68,22.86,22.5,22.54,859200.0,15.9681,16.0948,15.8414,15.8695,859200.0
2008-12-09 12:30:00,22.54,22.63,22.32,22.35,934200.0,15.8695,15.9329,15.7146,15.7358,934200.0
2008-12-09 13:00:00,22.34,22.4,22.24,22.27,1415400.0,15.7287,15.771,15.6583,15.6794,1415400.0
2008-12-09 13:30:00,22.26,22.54,22.25,22.41,1347600.0,15.6724,15.8695,15.6654,15.778,1347600.0
2008-12-09 14:00:00,22.41,22.46,22.31,22.36,1509800.0,15.778,15.8132,15.7076,15.7428,1509800.0
2008-12-09 14:30:00,22.36,22.49,22.26,22.47,1025200.0,15.7428,15.8343,15.6724,15.8203,1025200.0
2008-12-09 15:00:00,22.47,22.58,22.25,22.27,1196400.0,15.8203,15.8977,15.6654,15.6794,1196400.0
2008-12-09 15:30:00,22.27,22.45,22.2,22.43,3007600.0,15.6794,15.8062,15.6302,15.7921,3007600.0
2008-12-10 09:30:00,22.8,23.05,22.3,22.53,1184200.0,16.0526,16.2286,15.7006,15.8625,1184200.0
2008-12-10 10:00:00,22.54,22.9,22.5,22.71,2517800.0,15.8695,16.123,15.8414,15.9892,2517800.0
2008-12-10 10:30:00,22.71,22.77,22.61,22.64,1333400.0,15.9892,16.0315,15.9188,15.9399,1333400.0
2008-12-10 11:00:00,22.64,22.84,22.62,22.75,827000.0,15.9399,16.0808,15.9259,16.0174,827000.0
2008-12-10 11:30:00,22.75,22.98,22.75,22.95,568800.0,16.0174,16.1793,16.0174,16.1582,568800.0
2008-12-10 12:00:00,22.95,23.05,22.88,22.88,665000.0,16.1582,16.2286,16.1089,16.1089,665000.0
2008-12-10 12:30:00,22.89,22.89,22.74,22.75,381200.0,16.116,16.116,16.0104,16.0174,381200.0
2008-12-10 13:00:00,22.75,22.82,22.71,22.72,564600.0,16.0174,16.0667,15.9892,15.9963,564600.0
2008-12-10 13:30:00,22.72,22.72,22.5,22.52,640000.0,15.9963,15.9963,15.8414,15.8555,640000.0
2008-12-10 14:00:00,22.52,22.68,22.5,22.5,734000.0,15.8555,15.9681,15.8414,15.8414,734000.0
2008-12-10 14:30:00,22.52,22.74,22.5,22.63,752800.0,15.8555,16.0104,15.8414,15.9329,752800.0
2008-12-10 15:00:00,22.62,22.77,22.61,22.75,1113000.0,15.9259,16.0315,15.9188,16.0174,1113000.0
2008-12-10 15:30:00,22.75,22.9,22.6,22.79,1787200.0,16.0174,16.123,15.9118,16.0456,1787200.0
2008-12-11 09:30:00,22.68,22.93,22.4,22.93,1540200.0,15.9681,16.1441,15.771,16.1441,1540200.0
2008-12-11 10:00:00,22.93,23.0,22.7,22.84,877800.0,16.1441,16.1934,15.9822,16.0808,877800.0
2008-12-11 10:30:00,22.85,22.89,22.68,22.68,584800.0,16.0878,16.116,15.9681,15.9681,584800.0
2008-12-11 11:00:00,22.68,22.72,22.49,22.5,661400.0,15.9681,15.9963,15.8343,15.8414,661400.0
2008-12-11 11:30:00,22.5,22.51,22.45,22.49,937800.0,15.8414,15.8484,15.8062,15.8343,937800.0
2008-12-11 12:00:00,22.49,22.59,22.47,22.49,701200.0,15.8343,15.9047,15.8203,15.8343,701200.0
2008-12-11 12:30:00,22.49,22.74,22.49,22.73,533200.0,15.8343,16.0104,15.8343,16.0033,533200.0
2008-12-11 13:00:00,22.73,22.79,22.51,22.54,490800.0,16.0033,16.0456,15.8484,15.8695,490800.0
2008-12-11 13:30:00,22.54,22.55,22.36,22.36,724800.0,15.8695,15.8766,15.7428,15.7428,724800.0
2008-12-11 14:00:00,22.36,22.5,22.35,22.41,538800.0,15.7428,15.8414,15.7358,15.778,538800.0
2008-12-11 14:30:00,22.41,22.46,22.1,22.13,1367200.0,15.778,15.8132,15.5598,15.5809,1367200.0
2008-12-11 15:00:00,22.13,22.22,21.95,22.22,1479800.0,15.5809,15.6442,15.4541,15.6442,1479800.0
2008-12-11 15:30:00,22.22,22.24,22.01,22.04,2286400.0,15.6442,15.6583,15.4964,15.5175,2286400.0
2008-12-12 09:30:00,21.75,22.04,21.53,22.0,1294000.0,15.3133,15.5175,15.1584,15.4893,1294000.0
2008-12-12 10:00:00,22.0,22.22,21.97,22.2,1353600.0,15.4893,15.6442,15.4682,15.6302,1353600.0
2008-12-12 10:30:00,22.2,22.55,22.14,22.55,1057600.0,15.6302,15.8766,15.5879,15.8766,1057600.0
2008-12-12 11:00:00,22.55,22.61,22.38,22.38,953000.0,15.8766,15.9188,15.7569,15.7569,953000.0
2008-12-12 11:30:00,22.39,22.41,22.25,22.33,519000.0,15.7639,15.778,15.6654,15.7217,519000.0
2008-12-12 12:00:00,22.34,22.45,22.29,22.34,398200.0,15.7287,15.8062,15.6935,15.7287,398200.0
2008-12-12 12:30:00,22.34,22.55,22.29,22.5,574400.0,15.7287,15.8766,15.6935,15.8414,574400.0
2008-12-12 13:00:00,22.51,22.55,22.38,22.44,409800.0,15.8484,15.8766,15.7569,15.7991,409800.0
2008-12-12 13:30:00,22.43,22.43,22.18,22.27,536200.0,15.7921,15.7921,15.6161,15.6794,536200.0
2008-12-12 14:00:00,22.27,22.4,22.13,22.18,692400.0,15.6794,15.771,15.5809,15.6161,692400.0
2008-12-12 14:30:00,22.17,22.52,22.15,22.38,1004600.0,15.609,15.8555,15.595,15.7569,1004600.0
2008-12-12 15:00:00,22.39,22.48,22.22,22.3,820800.0,15.7639,15.8273,15.6442,15.7006,820800.0
2008-12-12 15:30:00,22.31,22.53,22.24,22.52,1927400.0,15.7076,15.8625,15.6583,15.8555,1927400.0
2008-12-15 09:30:00,22.56,22.78,22.25,22.31,1023200.0,15.8836,16.0385,15.6654,15.7076,1023200.0
2008-12-15 10:00:00,22.3,22.46,22.22,22.36,939600.0,15.7006,15.8132,15.6442,15.7428,939600.0
2008-12-15 10:30:00,22.35,22.4,22.24,22.27,618200.0,15.7358,15.771,15.6583,15.6794,618200.0
2008-12-15 11:00:00,22.28,22.4,22.18,22.35,546000.0,15.6865,15.771,15.6161,15.7358,546000.0
2008-12-15 11:30:00,22.36,22.61,22.35,22.57,581000.0,15.7428,15.9188,15.7358,15.8907,581000.0
2008-12-15 12:00:00,22.56,22.57,22.46,22.47,354600.0,15.8836,15.8907,15.8132,15.8203,354600.0
2008-12-15 12:30:00,22.48,22.49,22.33,22.35,380000.0,15.8273,15.8343,15.7217,15.7358,380000.0
2008-12-15 13:00:00,22.35,22.35,22.21,22.24,494800.0,15.7358,15.7358,15.6372,15.6583,494800.0
2008-12-15 13:30:00,22.23,22.28,22.18,22.21,507400.0,15.6513,15.6865,15.6161,15.6372,507400.0
2008-12-15 14:00:00,22.21,22.3,22.18,22.18,447600.0,15.6372,15.7006,15.6161,15.6161,447600.0
2008-12-15 14:30:00,22.18,22.27,22.18,22.21,396400.0,15.6161,15.6794,15.6161,15.6372,396400.0
2008-12-15 15:00:00,22.21,22.3,22.08,22.14,838800.0,15.6372,15.7006,15.5457,15.5879,838800.0
2008-12-15 15:30:00,22.14,22.55,22.09,22.29,2466000.0,15.5879,15.8766,15.5527,15.6935,2466000.0
2008-12-16 09:30:00,22.63,23.59,22.61,23.42,4096000.0,15.9329,16.6088,15.9188,16.4891,4096000.0
2008-12-16 10:00:00,23.42,23.63,23.23,23.53,2002000.0,16.4891,16.637,16.3553,16.5666,2002000.0
2008-12-16 10:30:00,23.53,23.7,23.41,23.67,1651200.0,16.5666,16.6862,16.4821,16.6651,1651200.0
2008-12-16 11:00:00,23.66,23.66,23.36,23.53,1077800.0,16.6581,16.6581,16.4469,16.5666,1077800.0
2008-12-16 11:30:00,23.53,23.75,23.51,23.65,1132400.0,16.5666,16.7215,16.5525,16.651,1132400.0
2008-12-16 12:00:00,23.65,23.75,23.56,23.66,619200.0,16.651,16.7215,16.5877,16.6581,619200.0
2008-12-16 12:30:00,23.67,23.71,23.57,23.57,576800.0,16.6651,16.6933,16.5947,16.5947,576800.0
2008-12-16 13:00:00,23.57,23.58,23.45,23.5,573600.0,16.5947,16.6018,16.5102,16.5454,573600.0
2008-12-16 13:30:00,23.51,23.54,23.36,23.36,679600.0,16.5525,16.5736,16.4469,16.4469,679600.0
2008-12-16 14:00:00,23.36,23.7,23.32,23.61,1133400.0,16.4469,16.6862,16.4187,16.6229,1133400.0
2008-12-16 14:30:00,23.63,23.8,23.54,23.68,1870000.0,16.637,16.7567,16.5736,16.6722,1870000.0
2008-12-16 15:00:00,23.68,23.96,23.52,23.75,2265600.0,16.6722,16.8693,16.5595,16.7215,2265600.0
2008-12-16 15:30:00,23.75,23.96,23.52,23.85,4373400.0,16.7215,16.8693,16.5595,16.7919,4373400.0
2008-12-17 09:30:00,23.8,23.93,23.64,23.92,1590400.0,16.7567,16.8482,16.644,16.8411,1590400.0
2008-12-17 10:00:00,23.93,23.95,23.68,23.84,950200.0,16.8482,16.8623,16.6722,16.7848,950200.0
2008-12-17 10:30:00,23.85,24.07,23.83,24.06,1521000.0,16.7919,16.9468,16.7778,16.9397,1521000.0
2008-12-17 11:00:00,24.07,24.14,23.99,24.1,1034400.0,16.9468,16.996,16.8904,16.9679,1034400.0
2008-12-17 11:30:00,24.1,24.2,24.0,24.19,603400.0,16.9679,17.0383,16.8975,17.0312,603400.0
2008-12-17 12:00:00,24.19,24.42,24.13,24.4,1249000.0,17.0312,17.1932,16.989,17.1791,1249000.0
2008-12-17 12:30:00,24.4,24.43,24.25,24.33,922800.0,17.1791,17.2002,17.0735,17.1298,922800.0
2008-12-17 13:00:00,24.32,24.34,24.1,24.27,901400.0,17.1228,17.1368,16.9679,17.0876,901400.0
2008-12-17 13:30:00,24.28,24.39,24.25,24.3,647200.0,17.0946,17.1721,17.0735,17.1087,647200.0
2008-12-17 14:00:00,24.3,24.32,24.11,24.16,815400.0,17.1087,17.1228,16.9749,17.0101,815400.0
2008-12-17 14:30:00,24.16,24.2,24.0,24.15,794400.0,17.0101,17.0383,16.8975,17.0031,794400.0
2008-12-17 15:00:00,24.16,24.25,23.97,24.02,907400.0,17.0101,17.0735,16.8763,16.9115,907400.0
2008-12-17 15:30:00,24.02,24.18,23.81,23.83,1889400.0,16.9115,17.0242,16.7637,16.7778,1889400.0
2008-12-18 09:30:00,23.82,24.32,23.77,24.25,1438000.0,16.7707,17.1228,16.7355,17.0735,1438000.0
2008-12-18 10:00:00,24.25,24.46,24.25,24.43,1090200.0,17.0735,17.2213,17.0735,17.2002,1090200.0
2008-12-18 10:30:00,24.43,24.6,24.42,24.49,2270200.0,17.2002,17.3199,17.1932,17.2425,2270200.0
2008-12-18 11:00:00,24.49,24.5,24.33,24.38,1203400.0,17.2425,17.2495,17.1298,17.165,1203400.0
2008-12-18 11:30:00,24.39,24.55,24.3,24.54,923000.0,17.1721,17.2847,17.1087,17.2777,923000.0
2008-12-18 12:00:00,24.54,24.6,24.44,24.58,863000.0,17.2777,17.3199,17.2073,17.3058,863000.0
2008-12-18 12:30:00,24.59,24.78,24.57,24.75,1066000.0,17.3129,17.4466,17.2988,17.4255,1066000.0
2008-12-18 13:00:00,24.75,24.89,24.73,24.86,1134800.0,17.4255,17.5241,17.4114,17.503,1134800.0
2008-12-18 13:30:00,24.86,24.87,24.57,24.61,940200.0,17.503,17.51,17.2988,17.3269,940200.0
2008-12-18 14:00:00,24.61,24.66,24.5,24.51,1235800.0,17.3269,17.3621,17.2495,17.2565,1235800.0
2008-12-18 14:30:00,24.51,24.61,24.44,24.58,1049000.0,17.2565,17.3269,17.2073,17.3058,1049000.0
2008-12-18 15:00:00,24.57,24.57,24.25,24.25,1846400.0,17.2988,17.2988,17.0735,17.0735,1846400.0
2008-12-18 15:30:00,24.25,24.48,24.25,24.39,2773200.0,17.0735,17.2354,17.0735,17.1721,2773200.0
2008-12-19 09:30:00,24.54,24.82,24.28,24.76,6970600.0,17.2777,17.4748,17.0946,17.4326,6970600.0
2008-12-19 10:00:00,24.77,25.11,24.75,25.11,2202000.0,17.4396,17.679,17.4255,17.679,2202000.0
2008-12-19 10:30:00,25.11,25.14,24.87,24.9,1322400.0,17.679,17.7001,17.51,17.5311,1322400.0
2008-12-19 11:00:00,24.9,25.01,24.89,24.93,1249600.0,17.5311,17.6086,17.5241,17.5522,1249600.0
2008-12-19 11:30:00,24.93,24.97,24.6,24.61,765400.0,17.5522,17.5804,17.3199,17.3269,765400.0
2008-12-19 12:00:00,24.61,24.64,24.41,24.61,898200.0,17.3269,17.3481,17.1861,17.3269,898200.0
2008-12-19 12:30:00,24.61,24.77,24.57,24.74,842400.0,17.3269,17.4396,17.2988,17.4185,842400.0
2008-12-19 13:00:00,24.74,24.79,24.68,24.75,556200.0,17.4185,17.4537,17.3762,17.4255,556200.0
2008-12-19 13:30:00,24.74,24.78,24.72,24.74,626000.0,17.4185,17.4466,17.4044,17.4185,626000.0
2008-12-19 14:00:00,24.74,24.81,24.68,24.68,963200.0,17.4185,17.4678,17.3762,17.3762,963200.0
2008-12-19 14:30:00,24.7,24.75,24.56,24.59,833000.0,17.3903,17.4255,17.2917,17.3129,833000.0
2008-12-19 15:00:00,24.6,24.64,24.34,24.39,1307200.0,17.3199,17.3481,17.1368,17.1721,1307200.0
2008-12-19 15:30:00,24.4,24.82,24.28,24.81,3900800.0,17.1791,17.4748,17.0946,17.4678,3900800.0
2008-12-22 09:30:00,24.97,25.0,24.54,24.98,1324600.0,17.5804,17.6015,17.2777,17.5874,1324600.0
2008-12-22 10:00:00,24.98,25.05,24.84,24.94,1447600.0,17.5874,17.6367,17.4889,17.5593,1447600.0
2008-12-22 10:30:00,24.94,25.11,24.91,25.05,769400.0,17.5593,17.679,17.5382,17.6367,769400.0
2008-12-22 11:00:00,25.04,25.09,24.93,25.03,789800.0,17.6297,17.6649,17.5522,17.6227,789800.0
2008-12-22 11:30:00,25.03,25.13,24.88,25.09,1596600.0,17.6227,17.6931,17.517,17.6649,1596600.0
2008-12-22 12:00:00,25.09,25.17,25.04,25.04,1151800.0,17.6649,17.7212,17.6297,17.6297,1151800.0
2008-12-22 12:30:00,25.04,25.13,24.99,25.08,776400.0,17.6297,17.6931,17.5945,17.6579,776400.0
2008-12-22 13:00:00,25.08,25.16,25.04,25.13,739600.0,17.6579,17.7142,17.6297,17.6931,739600.0
2008-12-22 13:30:00,25.13,25.18,25.0,25.05,834000.0,17.6931,17.7283,17.6015,17.6367,834000.0
2008-12-22 14:00:00,25.05,25.09,24.92,24.98,1196600.0,17.6367,17.6649,17.5452,17.5874,1196600.0
2008-12-22 14:30:00,24.98,25.09,24.94,24.96,1019400.0,17.5874,17.6649,17.5593,17.5734,1019400.0
2008-12-22 15:00:00,24.95,25.0,24.88,24.9,1611200.0,17.5663,17.6015,17.517,17.5311,1611200.0
2008-12-22 15:30:00,24.9,25.15,24.9,25.14,2462400.0,17.5311,17.7071,17.5311,17.7001,2462400.0
2008-12-23 09:30:00,25.04,25.54,25.0,25.48,1831600.0,17.6297,17.9817,17.6015,17.9395,1831600.0
2008-12-23 10:00:00,25.48,25.6,25.38,25.5,2276000.0,17.9395,18.024,17.8691,17.9536,2276000.0
2008-12-23 10:30:00,25.5,25.56,25.26,25.37,1916400.0,17.9536,17.9958,17.7846,17.862,1916400.0
2008-12-23 11:00:00,25.37,25.43,25.23,25.28,1054600.0,17.862,17.9043,17.7635,17.7987,1054600.0
2008-12-23 11:30:00,25.29,25.31,25.18,25.18,927200.0,17.8057,17.8198,17.7283,17.7283,927200.0
2008-12-23 12:00:00,25.18,25.19,25.06,25.18,1080000.0,17.7283,17.7353,17.6438,17.7283,1080000.0
2008-12-23 12:30:00,25.18,25.25,25.13,25.25,1179600.0,17.7283,17.7775,17.6931,17.7775,1179600.0
2008-12-23 13:00:00,25.25,25.32,25.2,25.27,842000.0,17.7775,17.8268,17.7423,17.7916,842000.0
2008-12-23 13:30:00,25.26,25.28,25.16,25.22,719200.0,17.7846,17.7987,17.7142,17.7564,719200.0
2008-12-23 14:00:00,25.22,25.26,25.17,25.22,927400.0,17.7564,17.7846,17.7212,17.7564,927400.0
2008-12-23 14:30:00,25.22,25.25,25.04,25.05,1358600.0,17.7564,17.7775,17.6297,17.6367,1358600.0
2008-12-23 15:00:00,25.06,25.13,24.96,25.05,1669000.0,17.6438,17.6931,17.5734,17.6367,1669000.0
2008-12-23 15:30:00,25.05,25.12,24.9,25.0,1707000.0,17.6367,17.686,17.5311,17.6015,1707000.0
2008-12-24 09:30:00,25.14,25.25,24.91,25.21,1005600.0,17.7001,17.7775,17.5382,17.7494,1005600.0
2008-12-24 10:00:00,25.21,25.36,25.17,25.32,1504400.0,17.7494,17.855,17.7212,17.8268,1504400.0
2008-12-24 10:30:00,25.31,25.48,25.3,25.4,515000.0,17.8198,17.9395,17.8127,17.8832,515000.0
2008-12-24 11:00:00,25.4,25.49,25.35,25.38,512800.0,17.8832,17.9465,17.8479,17.8691,512800.0
2008-12-24 11:30:00,25.38,25.43,25.28,25.28,542800.0,17.8691,17.9043,17.7987,17.7987,542800.0
2008-12-24 12:00:00,25.28,25.28,25.08,25.14,556200.0,17.7987,17.7987,17.6579,17.7001,556200.0
2008-12-24 12:30:00,25.15,25.31,25.15,25.23,961600.0,17.7071,17.8198,17.7071,17.7635,961600.0
2008-12-26 09:30:00,25.18,25.25,24.92,24.96,955400.0,17.7283,17.7775,17.5452,17.5734,955400.0
2008-12-26 10:00:00,24.96,24.99,24.86,24.97,613600.0,17.5734,17.5945,17.503,17.5804,613600.0
2008-12-26 10:30:00,24.97,25.15,24.95,25.13,426600.0,17.5804,17.7071,17.5663,17.6931,426600.0
2008-12-26 11:00:00,25.13,25.17,25.09,25.15,242000.0,17.6931,17.7212,17.6649,17.7071,242000.0
2008-12-26 11:30:00,25.14,25.2,25.11,25.18,204800.0,17.7001,17.7423,17.679,17.7283,204800.0
2008-12-26 12:00:00,25.18,25.22,25.13,25.15,233400.0,17.7283,17.7564,17.6931,17.7071,233400.0
2008-12-26 12:30:00,25.15,25.15,25.04,25.07,240800.0,17.7071,17.7071,17.6297,17.6508,240800.0
2008-12-26 13:00:00,25.06,25.11,25.04,25.09,133800.0,17.6438,17.679,17.6297,17.6649,133800.0
2008-12-26 13:30:00,25.1,25.16,25.08,25.08,240400.0,17.6719,17.7142,17.6579,17.6579,240400.0
2008-12-26 14:00:00,25.08,25.08,25.02,25.03,131200.0,17.6579,17.6579,17.6156,17.6227,131200.0
2008-12-26 14:30:00,25.03,25.09,25.03,25.07,199200.0,17.6227,17.6649,17.6227,17.6508,199200.0
2008-12-26 15:00:00,25.07,25.11,25.03,25.09,335200.0,17.6508,17.679,17.6227,17.6649,335200.0
2008-12-26 15:30:00,25.09,25.11,24.98,25.02,912200.0,17.6649,17.679,17.5874,17.6156,912200.0
2008-12-29 09:30:00,25.25,25.35,24.88,25.07,777200.0,17.7775,17.8479,17.517,17.6508,777200.0
2008-12-29 10:00:00,25.08,25.08,24.67,24.79,775400.0,17.6579,17.6579,17.3692,17.4537,775400.0
2008-12-29 10:30:00,24.78,24.83,24.61,24.79,674000.0,17.4466,17.4818,17.3269,17.4537,674000.0
2008-12-29 11:00:00,24.79,24.85,24.75,24.81,364800.0,17.4537,17.4959,17.4255,17.4678,364800.0
2008-12-29 11:30:00,24.81,24.86,24.75,24.78,232800.0,17.4678,17.503,17.4255,17.4466,232800.0
2008-12-29 12:00:00,24.79,24.85,24.75,24.8,309200.0,17.4537,17.4959,17.4255,17.4607,309200.0
2008-12-29 12:30:00,24.8,24.81,24.68,24.68,285000.0,17.4607,17.4678,17.3762,17.3762,285000.0
2008-12-29 13:00:00,24.68,24.7,24.59,24.59,370200.0,17.3762,17.3903,17.3129,17.3129,370200.0
2008-12-29 13:30:00,24.59,24.73,24.59,24.7,313400.0,17.3129,17.4114,17.3129,17.3903,313400.0
2008-12-29 14:00:00,24.71,24.75,24.66,24.71,357000.0,17.3974,17.4255,17.3621,17.3974,357000.0
2008-12-29 14:30:00,24.71,24.75,24.69,24.71,403000.0,17.3974,17.4255,17.3833,17.3974,403000.0
2008-12-29 15:00:00,24.71,24.85,24.7,24.81,636200.0,17.3974,17.4959,17.3903,17.4678,636200.0
2008-12-29 15:30:00,24.81,24.95,24.78,24.95,1517000.0,17.4678,17.5663,17.4466,17.5663,1517000.0
2008-12-30 09:30:00,25.15,25.45,25.13,25.42,1075400.0,17.7071,17.9184,17.6931,17.8972,1075400.0
2008-12-30 10:00:00,25.42,25.5,25.38,25.48,1262200.0,17.8972,17.9536,17.8691,17.9395,1262200.0
2008-12-30 10:30:00,25.48,25.55,25.43,25.49,922400.0,17.9395,17.9888,17.9043,17.9465,922400.0
2008-12-30 11:00:00,25.49,25.55,25.45,25.46,487800.0,17.9465,17.9888,17.9184,17.9254,487800.0
2008-12-30 11:30:00,25.47,25.71,25.39,25.67,1236000.0,17.9324,18.1014,17.8761,18.0732,1236000.0
2008-12-30 12:00:00,25.67,25.71,25.59,25.67,704200.0,18.0732,18.1014,18.0169,18.0732,704200.0
2008-12-30 12:30:00,25.68,25.68,25.57,25.64,826000.0,18.0803,18.0803,18.0028,18.0521,826000.0
2008-12-30 13:00:00,25.64,25.65,25.6,25.64,809000.0,18.0521,18.0592,18.024,18.0521,809000.0
2008-12-30 13:30:00,25.65,25.66,25.55,25.55,606600.0,18.0592,18.0662,17.9888,17.9888,606600.0
2008-12-30 14:00:00,25.55,25.64,25.5,25.63,439400.0,17.9888,18.0521,17.9536,18.0451,439400.0
2008-12-30 14:30:00,25.62,25.65,25.47,25.55,688800.0,18.038,18.0592,17.9324,17.9888,688800.0
2008-12-30 15:00:00,25.55,25.58,25.4,25.45,626600.0,17.9888,18.0099,17.8832,17.9184,626600.0
2008-12-30 15:30:00,25.45,25.67,25.44,25.67,2135000.0,17.9184,18.0732,17.9113,18.0732,2135000.0
2008-12-31 09:30:00,25.74,26.0,25.64,25.93,962400.0,18.1225,18.3056,18.0521,18.2563,962400.0
2008-12-31 10:00:00,25.92,26.13,25.92,26.11,724400.0,18.2493,18.3971,18.2493,18.383,724400.0
2008-12-31 10:30:00,26.11,26.12,25.58,25.68,1066800.0,18.383,18.3901,18.0099,18.0803,1066800.0
2008-12-31 11:00:00,25.68,25.72,25.61,25.71,483200.0,18.0803,18.1085,18.031,18.1014,483200.0
2008-12-31 11:30:00,25.71,25.75,25.63,25.64,371400.0,18.1014,18.1296,18.0451,18.0521,371400.0
2008-12-31 12:00:00,25.65,25.68,25.58,25.6,324000.0,18.0592,18.0803,18.0099,18.024,324000.0
2008-12-31 12:30:00,25.6,25.64,25.52,25.63,527800.0,18.024,18.0521,17.9676,18.0451,527800.0
2008-12-31 13:00:00,25.63,25.74,25.63,25.65,397600.0,18.0451,18.1225,18.0451,18.0592,397600.0
2008-12-31 13:30:00,25.66,25.8,25.66,25.78,710400.0,18.0662,18.1648,18.0662,18.1507,710400.0
2008-12-31 14:00:00,25.78,25.93,25.74,25.74,632800.0,18.1507,18.2563,18.1225,18.1225,632800.0
2008-12-31 14:30:00,25.75,25.81,25.69,25.77,535800.0,18.1296,18.1718,18.0873,18.1437,535800.0
2008-12-31 15:00:00,25.77,25.84,25.58,25.65,1025800.0,18.1437,18.1929,18.0099,18.0592,1025800.0
2008-12-31 15:30:00,25.65,25.79,25.52,25.58,2010600.0,18.0592,18.1577,17.9676,18.0099,2010600.0
2009-01-02 09:30:00,25.53,25.63,25.33,25.39,822400.0,17.9747,18.0451,17.8339,17.8761,822400.0
2009-01-02 10:00:00,25.39,25.63,25.38,25.56,763800.0,17.8761,18.0451,17.8691,17.9958,763800.0
2009-01-02 10:30:00,25.56,25.88,25.55,25.81,854600.0,17.9958,18.2211,17.9888,18.1718,854600.0
2009-01-02 11:00:00,25.81,25.82,25.66,25.68,428400.0,18.1718,18.1789,18.0662,18.0803,428400.0
2009-01-02 11:30:00,25.69,25.81,25.6,25.75,413400.0,18.0873,18.1718,18.024,18.1296,413400.0
2009-01-02 12:00:00,25.74,25.77,25.67,25.75,267400.0,18.1225,18.1437,18.0732,18.1296,267400.0
2009-01-02 12:30:00,25.75,26.0,25.74,26.0,539600.0,18.1296,18.3056,18.1225,18.3056,539600.0
2009-01-02 13:00:00,25.99,26.0,25.91,26.0,464000.0,18.2985,18.3056,18.2422,18.3056,464000.0
2009-01-02 13:30:00,26.0,26.08,25.96,25.96,514400.0,18.3056,18.3619,18.2774,18.2774,514400.0
2009-01-02 14:00:00,25.96,26.02,25.86,25.98,475600.0,18.2774,18.3197,18.207,18.2915,475600.0
2009-01-02 14:30:00,25.98,26.08,25.96,25.98,588200.0,18.2915,18.3619,18.2774,18.2915,588200.0
2009-01-02 15:00:00,25.98,26.08,25.93,25.96,815000.0,18.2915,18.3619,18.2563,18.2774,815000.0
2009-01-02 15:30:00,25.96,26.18,25.96,26.05,2291200.0,18.2774,18.4323,18.2774,18.3408,2291200.0
2009-01-05 09:30:00,25.88,25.99,25.5,25.59,1263600.0,18.2211,18.2985,17.9536,18.0169,1263600.0
2009-01-05 10:00:00,25.58,25.75,25.45,25.48,1401600.0,18.0099,18.1296,17.9184,17.9395,1401600.0
2009-01-05 10:30:00,25.48,25.63,25.46,25.58,905800.0,17.9395,18.0451,17.9254,18.0099,905800.0
2009-01-05 11:00:00,25.58,25.7,25.47,25.48,651400.0,18.0099,18.0944,17.9324,17.9395,651400.0
2009-01-05 11:30:00,25.47,25.58,25.36,25.48,823400.0,17.9324,18.0099,17.855,17.9395,823400.0
2009-01-05 12:00:00,25.48,25.6,25.48,25.5,765200.0,17.9395,18.024,17.9395,17.9536,765200.0
2009-01-05 12:30:00,25.5,25.5,25.25,25.27,1099400.0,17.9536,17.9536,17.7775,17.7916,1099400.0
2009-01-05 13:00:00,25.28,25.34,25.21,25.3,1240200.0,17.7987,17.8409,17.7494,17.8127,1240200.0
2009-01-05 13:30:00,25.29,25.52,25.28,25.43,1077400.0,17.8057,17.9676,17.7987,17.9043,1077400.0
2009-01-05 14:00:00,25.43,25.48,25.31,25.31,579000.0,17.9043,17.9395,17.8198,17.8198,579000.0
2009-01-05 14:30:00,25.31,25.36,25.22,25.35,741400.0,17.8198,17.855,17.7564,17.8479,741400.0
2009-01-05 15:00:00,25.36,25.45,25.32,25.42,1042200.0,17.855,17.9184,17.8268,17.8972,1042200.0
2009-01-05 15:30:00,25.42,25.52,25.36,25.5,2170400.0,17.8972,17.9676,17.855,17.9536,2170400.0
2009-01-06 09:30:00,25.64,25.64,25.34,25.44,1192600.0,18.0521,18.0521,17.8409,17.9113,1192600.0
2009-01-06 10:00:00,25.44,25.51,24.68,24.7,2124600.0,17.9113,17.9606,17.3762,17.3903,2124600.0
2009-01-06 10:30:00,24.72,24.91,24.7,24.78,1092000.0,17.4044,17.5382,17.3903,17.4466,1092000.0
2009-01-06 11:00:00,24.77,24.97,24.77,24.89,964600.0,17.4396,17.5804,17.4396,17.5241,964600.0
2009-01-06 11:30:00,24.89,25.0,24.88,24.99,801800.0,17.5241,17.6015,17.517,17.5945,801800.0
2009-01-06 12:00:00,24.99,25.06,24.93,24.95,827200.0,17.5945,17.6438,17.5522,17.5663,827200.0
2009-01-06 12:30:00,24.95,25.07,24.93,24.98,840200.0,17.5663,17.6508,17.5522,17.5874,840200.0
2009-01-06 13:00:00,24.99,25.0,24.8,24.81,669800.0,17.5945,17.6015,17.4607,17.4678,669800.0
2009-01-06 13:30:00,24.8,24.96,24.8,24.9,834000.0,17.4607,17.5734,17.4607,17.5311,834000.0
2009-01-06 14:00:00,24.89,24.93,24.77,24.88,1263800.0,17.5241,17.5522,17.4396,17.517,1263800.0
2009-01-06 14:30:00,24.87,24.95,24.82,24.84,1011000.0,17.51,17.5663,17.4748,17.4889,1011000.0
2009-01-06 15:00:00,24.85,24.85,24.52,24.52,1596200.0,17.4959,17.4959,17.2636,17.2636,1596200.0
2009-01-06 15:30:00,24.52,24.81,24.5,24.81,3254800.0,17.2636,17.4678,17.2495,17.4678,3254800.0
2009-01-07 09:30:00,24.4,25.0,24.31,24.98,1325400.0,17.1791,17.6015,17.1157,17.5874,1325400.0
2009-01-07 10:00:00,24.98,24.98,24.54,24.72,1354200.0,17.5874,17.5874,17.2777,17.4044,1354200.0
2009-01-07 10:30:00,24.72,24.73,24.47,24.58,939400.0,17.4044,17.4114,17.2284,17.3058,939400.0
2009-01-07 11:00:00,24.58,24.63,24.55,24.57,856400.0,17.3058,17.341,17.2847,17.2988,856400.0
2009-01-07 11:30:00,24.57,24.57,24.46,24.54,537400.0,17.2988,17.2988,17.2213,17.2777,537400.0
2009-01-07 12:00:00,24.54,24.55,24.36,24.4,776800.0,17.2777,17.2847,17.1509,17.1791,776800.0
2009-01-07 12:30:00,24.39,24.41,24.27,24.29,706400.0,17.1721,17.1861,17.0876,17.1016,706400.0
2009-01-07 13:00:00,24.3,24.43,24.25,24.31,777600.0,17.1087,17.2002,17.0735,17.1157,777600.0
2009-01-07 13:30:00,24.31,24.35,24.27,24.28,842800.0,17.1157,17.1439,17.0876,17.0946,842800.0
2009-01-07 14:00:00,24.28,24.29,24.09,24.13,971200.0,17.0946,17.1016,16.9608,16.989,971200.0
2009-01-07 14:30:00,24.13,24.23,24.08,24.14,779600.0,16.989,17.0594,16.9538,16.996,779600.0
2009-01-07 15:00:00,24.14,24.29,24.08,24.25,1641000.0,16.996,17.1016,16.9538,17.0735,1641000.0
2009-01-07 15:30:00,24.25,24.36,24.16,24.36,2177200.0,17.0735,17.1509,17.0101,17.1509,2177200.0
2009-01-08 09:30:00,24.34,24.41,23.99,24.02,1490800.0,17.1368,17.1861,16.8904,16.9115,1490800.0
2009-01-08 10:00:00,24.02,24.08,23.82,24.07,1586400.0,16.9115,16.9538,16.7707,16.9468,1586400.0
2009-01-08 10:30:00,24.09,24.23,24.02,24.06,1369600.0,16.9608,17.0594,16.9115,16.9397,1369600.0
2009-01-08 11:00:00,24.07,24.1,23.9,23.9,1238400.0,16.9468,16.9679,16.8271,16.8271,1238400.0
2009-01-08 11:30:00,23.9,23.99,23.88,23.91,536600.0,16.8271,16.8904,16.813,16.8341,536600.0
2009-01-08 12:00:00,23.93,24.0,23.85,23.88,546400.0,16.8482,16.8975,16.7919,16.813,546400.0
2009-01-08 12:30:00,23.88,23.96,23.81,23.86,620200.0,16.813,16.8693,16.7637,16.7989,620200.0
2009-01-08 13:00:00,23.86,23.97,23.81,23.93,709400.0,16.7989,16.8763,16.7637,16.8482,709400.0
2009-01-08 13:30:00,23.93,24.04,23.93,24.0,356400.0,16.8482,16.9256,16.8482,16.8975,356400.0
2009-01-08 14:00:00,23.99,24.22,23.99,24.05,1391200.0,16.8904,17.0524,16.8904,16.9327,1391200.0
2009-01-08 14:30:00,24.06,24.29,24.02,24.27,697200.0,16.9397,17.1016,16.9115,17.0876,697200.0
2009-01-08 15:00:00,24.28,24.36,24.23,24.32,1253400.0,17.0946,17.1509,17.0594,17.1228,1253400.0
2009-01-08 15:30:00,24.32,24.43,24.24,24.43,2098800.0,17.1228,17.2002,17.0664,17.2002,2098800.0
2009-01-09 09:30:00,24.5,24.55,23.68,23.7,1527000.0,17.2495,17.2847,16.6722,16.6862,1527000.0
2009-01-09 10:00:00,23.72,24.1,23.7,23.93,795800.0,16.7003,16.9679,16.6862,16.8482,795800.0
2009-01-09 10:30:00,23.93,24.11,23.8,24.05,583400.0,16.8482,16.9749,16.7567,16.9327,583400.0
2009-01-09 11:00:00,24.05,24.15,24.04,24.08,546000.0,16.9327,17.0031,16.9256,16.9538,546000.0
2009-01-09 11:30:00,24.08,24.14,24.08,24.1,448200.0,16.9538,16.996,16.9538,16.9679,448200.0
2009-01-09 12:00:00,24.1,24.18,24.09,24.11,633000.0,16.9679,17.0242,16.9608,16.9749,633000.0
2009-01-09 12:30:00,24.11,24.11,23.95,23.97,474800.0,16.9749,16.9749,16.8623,16.8763,474800.0
2009-01-09 13:00:00,23.96,24.0,23.84,23.89,581200.0,16.8693,16.8975,16.7848,16.82,581200.0
2009-01-09 13:30:00,23.89,24.07,23.87,23.97,439800.0,16.82,16.9468,16.8059,16.8763,439800.0
2009-01-09 14:00:00,23.97,24.16,23.97,24.11,366000.0,16.8763,17.0101,16.8763,16.9749,366000.0
2009-01-09 14:30:00,24.11,24.23,24.11,24.2,441600.0,16.9749,17.0594,16.9749,17.0383,441600.0
2009-01-09 15:00:00,24.2,24.23,24.02,24.11,715600.0,17.0383,17.0594,16.9115,16.9749,715600.0
2009-01-09 15:30:00,24.11,24.21,23.89,23.89,3303600.0,16.9749,17.0453,16.82,16.82,3303600.0
2009-01-12 09:30:00,23.95,24.13,23.75,23.98,1035000.0,16.8623,16.989,16.7215,16.8834,1035000.0
2009-01-12 10:00:00,23.98,24.11,23.8,23.89,862400.0,16.8834,16.9749,16.7567,16.82,862400.0
2009-01-12 10:30:00,23.89,24.06,23.86,24.01,789000.0,16.82,16.9397,16.7989,16.9045,789000.0
2009-01-12 11:00:00,24.01,24.04,23.83,23.84,620000.0,16.9045,16.9256,16.7778,16.7848,620000.0
2009-01-12 11:30:00,23.83,23.85,23.6,23.62,644800.0,16.7778,16.7919,16.6158,16.6299,644800.0
2009-01-12 12:00:00,23.62,23.72,23.54,23.68,415400.0,16.6299,16.7003,16.5736,16.6722,415400.0
2009-01-12 12:30:00,23.68,23.76,23.63,23.64,424200.0,16.6722,16.7285,16.637,16.644,424200.0
2009-01-12 13:00:00,23.64,23.76,23.64,23.72,394600.0,16.644,16.7285,16.644,16.7003,394600.0
2009-01-12 13:30:00,23.72,23.78,23.67,23.7,408600.0,16.7003,16.7426,16.6651,16.6862,408600.0
2009-01-12 14:00:00,23.69,23.7,23.59,23.65,854800.0,16.6792,16.6862,16.6088,16.651,854800.0
2009-01-12 14:30:00,23.65,23.67,23.45,23.64,1620000.0,16.651,16.6651,16.5102,16.644,1620000.0
2009-01-12 15:00:00,23.63,23.84,23.62,23.72,1484200.0,16.637,16.7848,16.6299,16.7003,1484200.0
2009-01-12 15:30:00,23.72,23.88,23.65,23.83,1694600.0,16.7003,16.813,16.651,16.7778,1694600.0
2009-01-13 09:30:00,23.82,24.54,23.82,24.51,1781800.0,16.7707,17.2777,16.7707,17.2565,1781800.0
2009-01-13 10:00:00,24.52,24.7,24.47,24.51,1427800.0,17.2636,17.3903,17.2284,17.2565,1427800.0
2009-01-13 10:30:00,24.51,24.6,24.4,24.54,1058200.0,17.2565,17.3199,17.1791,17.2777,1058200.0
2009-01-13 11:00:00,24.53,24.61,24.48,24.58,844200.0,17.2706,17.3269,17.2354,17.3058,844200.0
2009-01-13 11:30:00,24.58,24.63,24.47,24.59,1203200.0,17.3058,17.341,17.2284,17.3129,1203200.0
2009-01-13 12:00:00,24.58,24.66,24.54,24.58,720400.0,17.3058,17.3621,17.2777,17.3058,720400.0
2009-01-13 12:30:00,24.58,24.62,24.39,24.39,602200.0,17.3058,17.334,17.1721,17.1721,602200.0
2009-01-13 13:00:00,24.39,24.4,24.24,24.32,640600.0,17.1721,17.1791,17.0664,17.1228,640600.0
2009-01-13 13:30:00,24.31,24.34,24.2,24.21,972800.0,17.1157,17.1368,17.0383,17.0453,972800.0
2009-01-13 14:00:00,24.22,24.29,24.16,24.19,694600.0,17.0524,17.1016,17.0101,17.0312,694600.0
2009-01-13 14:30:00,24.19,24.43,24.14,24.27,1054800.0,17.0312,17.2002,16.996,17.0876,1054800.0
2009-01-13 15:00:00,24.27,24.31,24.09,24.25,1252200.0,17.0876,17.1157,16.9608,17.0735,1252200.0
2009-01-13 15:30:00,24.24,24.36,24.1,24.23,2199000.0,17.0664,17.1509,16.9679,17.0594,2199000.0
2009-01-14 09:30:00,23.88,24.19,23.8,23.97,1262400.0,16.813,17.0312,16.7567,16.8763,1262400.0
2009-01-14 10:00:00,23.95,24.21,23.93,24.15,1724200.0,16.8623,17.0453,16.8482,17.0031,1724200.0
2009-01-14 10:30:00,24.16,24.18,23.95,24.04,1175800.0,17.0101,17.0242,16.8623,16.9256,1175800.0
2009-01-14 11:00:00,24.03,24.08,23.9,23.96,714000.0,16.9186,16.9538,16.8271,16.8693,714000.0
2009-01-14 11:30:00,23.97,24.11,23.91,24.1,501600.0,16.8763,16.9749,16.8341,16.9679,501600.0
2009-01-14 12:00:00,24.1,24.13,23.92,23.93,558800.0,16.9679,16.989,16.8411,16.8482,558800.0
2009-01-14 12:30:00,23.94,23.98,23.79,23.92,1034800.0,16.8552,16.8834,16.7496,16.8411,1034800.0
2009-01-14 13:00:00,23.92,23.92,23.8,23.85,396400.0,16.8411,16.8411,16.7567,16.7919,396400.0
2009-01-14 13:30:00,23.85,23.98,23.84,23.96,435800.0,16.7919,16.8834,16.7848,16.8693,435800.0
2009-01-14 14:00:00,23.96,24.03,23.86,23.9,560600.0,16.8693,16.9186,16.7989,16.8271,560600.0
2009-01-14 14:30:00,23.9,24.02,23.87,23.87,943000.0,16.8271,16.9115,16.8059,16.8059,943000.0
2009-01-14 15:00:00,23.87,23.88,23.7,23.77,1349800.0,16.8059,16.813,16.6862,16.7355,1349800.0
2009-01-14 15:30:00,23.76,23.98,23.75,23.82,2480200.0,16.7285,16.8834,16.7215,16.7707,2480200.0
2009-01-15 09:30:00,23.88,24.05,23.63,23.79,1014800.0,16.813,16.9327,16.637,16.7496,1014800.0
2009-01-15 10:00:00,23.79,23.93,23.62,23.75,1075200.0,16.7496,16.8482,16.6299,16.7215,1075200.0
2009-01-15 10:30:00,23.75,23.83,23.73,23.81,1491800.0,16.7215,16.7778,16.7074,16.7637,1491800.0
2009-01-15 11:00:00,23.81,23.86,23.75,23.82,839400.0,16.7637,16.7989,16.7215,16.7707,839400.0
2009-01-15 11:30:00,23.82,23.87,23.67,23.79,728200.0,16.7707,16.8059,16.6651,16.7496,728200.0
2009-01-15 12:00:00,23.78,23.82,23.68,23.7,530800.0,16.7426,16.7707,16.6722,16.6862,530800.0
2009-01-15 12:30:00,23.7,23.79,23.63,23.75,378600.0,16.6862,16.7496,16.637,16.7215,378600.0
2009-01-15 13:00:00,23.76,23.91,23.73,23.91,743200.0,16.7285,16.8341,16.7074,16.8341,743200.0
2009-01-15 13:30:00,23.91,24.11,23.82,24.01,920600.0,16.8341,16.9749,16.7707,16.9045,920600.0
2009-01-15 14:00:00,24.02,24.11,23.97,24.06,1726800.0,16.9115,16.9749,16.8763,16.9397,1726800.0
2009-01-15 14:30:00,24.06,24.26,24.05,24.1,1488200.0,16.9397,17.0805,16.9327,16.9679,1488200.0
2009-01-15 15:00:00,24.1,24.15,23.83,23.84,1578200.0,16.9679,17.0031,16.7778,16.7848,1578200.0
2009-01-15 15:30:00,23.84,24.1,23.77,24.02,2521600.0,16.7848,16.9679,16.7355,16.9115,2521600.0
2009-01-16 09:30:00,24.19,24.33,23.88,23.95,3197400.0,17.0312,17.1298,16.813,16.8623,3197400.0
2009-01-16 10:00:00,23.95,24.05,23.8,23.82,1246400.0,16.8623,16.9327,16.7567,16.7707,1246400.0
2009-01-16 10:30:00,23.82,23.98,23.77,23.93,884800.0,16.7707,16.8834,16.7355,16.8482,884800.0
2009-01-16 11:00:00,23.93,24.07,23.9,24.0,830600.0,16.8482,16.9468,16.8271,16.8975,830600.0
2009-01-16 11:30:00,23.98,24.07,23.86,24.01,768000.0,16.8834,16.9468,16.7989,16.9045,768000.0
2009-01-16 12:00:00,24.0,24.04,23.79,23.83,1072600.0,16.8975,16.9256,16.7496,16.7778,1072600.0
2009-01-16 12:30:00,23.83,24.04,23.8,24.02,1091800.0,16.7778,16.9256,16.7567,16.9115,1091800.0
2009-01-16 13:00:00,24.02,24.07,23.91,23.98,852600.0,16.9115,16.9468,16.8341,16.8834,852600.0
2009-01-16 13:30:00,23.99,24.05,23.9,24.0,828200.0,16.8904,16.9327,16.8271,16.8975,828200.0
2009-01-16 14:00:00,24.0,24.13,23.91,24.09,583800.0,16.8975,16.989,16.8341,16.9608,583800.0
2009-01-16 14:30:00,24.08,24.18,24.0,24.16,582600.0,16.9538,17.0242,16.8975,17.0101,582600.0
2009-01-16 15:00:00,24.16,24.25,24.1,24.13,749000.0,17.0101,17.0735,16.9679,16.989,749000.0
2009-01-16 15:30:00,24.13,24.3,24.07,24.14,2083400.0,16.989,17.1087,16.9468,16.996,2083400.0
2009-01-20 09:30:00,24.06,24.53,23.94,23.94,2162400.0,16.9397,17.2706,16.8552,16.8552,2162400.0
2009-01-20 10:00:00,23.95,24.16,23.88,24.08,1137200.0,16.8623,17.0101,16.813,16.9538,1137200.0
2009-01-20 10:30:00,24.08,24.1,23.95,24.0,656800.0,16.9538,16.9679,16.8623,16.8975,656800.0
2009-01-20 11:00:00,24.0,24.06,23.8,23.92,579400.0,16.8975,16.9397,16.7567,16.8411,579400.0
2009-01-20 11:30:00,23.91,24.01,23.86,23.99,812400.0,16.8341,16.9045,16.7989,16.8904,812400.0
2009-01-20 12:00:00,24.0,24.1,23.87,23.92,1044200.0,16.8975,16.9679,16.8059,16.8411,1044200.0
2009-01-20 12:30:00,23.92,24.07,23.91,23.93,657600.0,16.8411,16.9468,16.8341,16.8482,657600.0
2009-01-20 13:00:00,23.93,24.03,23.84,23.98,697200.0,16.8482,16.9186,16.7848,16.8834,697200.0
2009-01-20 13:30:00,23.98,24.0,23.85,23.92,585400.0,16.8834,16.8975,16.7919,16.8411,585400.0
2009-01-20 14:00:00,23.92,24.02,23.8,23.94,998200.0,16.8411,16.9115,16.7567,16.8552,998200.0
2009-01-20 14:30:00,23.93,24.0,23.84,23.92,954800.0,16.8482,16.8975,16.7848,16.8411,954800.0
2009-01-20 15:00:00,23.91,23.94,23.72,23.8,1588800.0,16.8341,16.8552,16.7003,16.7567,1588800.0
2009-01-20 15:30:00,23.8,23.96,23.6,23.6,3730600.0,16.7567,16.8693,16.6158,16.6158,3730600.0
2009-01-21 09:30:00,23.96,24.08,23.78,24.08,1546800.0,16.8693,16.9538,16.7426,16.9538,1546800.0
2009-01-21 10:00:00,24.07,24.16,23.96,24.01,1254000.0,16.9468,17.0101,16.8693,16.9045,1254000.0
2009-01-21 10:30:00,24.01,24.16,23.98,23.99,2331600.0,16.9045,17.0101,16.8834,16.8904,2331600.0
2009-01-21 11:00:00,23.99,24.31,23.99,24.28,978400.0,16.8904,17.1157,16.8904,17.0946,978400.0
2009-01-21 11:30:00,24.28,24.38,24.24,24.29,957000.0,17.0946,17.165,17.0664,17.1016,957000.0
2009-01-21 12:00:00,24.29,24.34,24.21,24.23,781000.0,17.1016,17.1368,17.0453,17.0594,781000.0
2009-01-21 12:30:00,24.23,24.38,24.2,24.35,894800.0,17.0594,17.165,17.0383,17.1439,894800.0
2009-01-21 13:00:00,24.35,24.42,24.32,24.34,806800.0,17.1439,17.1932,17.1228,17.1368,806800.0
2009-01-21 13:30:00,24.34,24.52,24.34,24.5,1314000.0,17.1368,17.2636,17.1368,17.2495,1314000.0
2009-01-21 14:00:00,24.5,24.5,24.35,24.43,1061200.0,17.2495,17.2495,17.1439,17.2002,1061200.0
2009-01-21 14:30:00,24.43,24.64,24.42,24.62,1567200.0,17.2002,17.3481,17.1932,17.334,1567200.0
2009-01-21 15:00:00,24.63,24.73,24.56,24.6,1744600.0,17.341,17.4114,17.2917,17.3199,1744600.0
2009-01-21 15:30:00,24.6,24.79,24.52,24.73,3455000.0,17.3199,17.4537,17.2636,17.4114,3455000.0
2009-01-22 09:30:00,24.0,24.5,24.0,24.21,1421400.0,16.8975,17.2495,16.8975,17.0453,1421400.0
2009-01-22 10:00:00,24.21,24.38,24.2,24.28,972200.0,17.0453,17.165,17.0383,17.0946,972200.0
2009-01-22 10:30:00,24.29,24.34,24.2,24.27,1042800.0,17.1016,17.1368,17.0383,17.0876,1042800.0
2009-01-22 11:00:00,24.26,24.28,24.2,24.21,860200.0,17.0805,17.0946,17.0383,17.0453,860200.0
2009-01-22 11:30:00,24.21,24.36,24.14,24.32,1215000.0,17.0453,17.1509,16.996,17.1228,1215000.0
2009-01-22 12:00:00,24.32,24.5,24.29,24.43,1135400.0,17.1228,17.2495,17.1016,17.2002,1135400.0
2009-01-22 12:30:00,24.43,24.5,24.35,24.36,517600.0,17.2002,17.2495,17.1439,17.1509,517600.0
2009-01-22 13:00:00,24.36,24.45,24.25,24.3,443800.0,17.1509,17.2143,17.0735,17.1087,443800.0
2009-01-22 13:30:00,24.3,24.36,24.22,24.34,697600.0,17.1087,17.1509,17.0524,17.1368,697600.0
2009-01-22 14:00:00,24.34,24.58,24.25,24.45,1082200.0,17.1368,17.3058,17.0735,17.2143,1082200.0
2009-01-22 14:30:00,24.45,24.49,24.25,24.34,710800.0,17.2143,17.2425,17.0735,17.1368,710800.0
2009-01-22 15:00:00,24.34,24.35,24.08,24.23,1025800.0,17.1368,17.1439,16.9538,17.0594,1025800.0
2009-01-22 15:30:00,24.23,24.48,24.15,24.35,1753000.0,17.0594,17.2354,17.0031,17.1439,1753000.0
2009-01-23 09:30:00,24.13,24.32,23.98,24.18,1102200.0,16.989,17.1228,16.8834,17.0242,1102200.0
2009-01-23 10:00:00,24.18,24.33,24.11,24.22,932600.0,17.0242,17.1298,16.9749,17.0524,932600.0
2009-01-23 10:30:00,24.22,24.23,23.99,24.02,766400.0,17.0524,17.0594,16.8904,16.9115,766400.0
2009-01-23 11:00:00,24.02,24.35,24.0,24.26,661400.0,16.9115,17.1439,16.8975,17.0805,661400.0
2009-01-23 11:30:00,24.26,24.32,24.0,24.02,825000.0,17.0805,17.1228,16.8975,16.9115,825000.0
2009-01-23 12:00:00,24.02,24.15,24.0,24.11,673600.0,16.9115,17.0031,16.8975,16.9749,673600.0
2009-01-23 12:30:00,24.11,24.18,24.0,24.11,600600.0,16.9749,17.0242,16.8975,16.9749,600600.0
2009-01-23 13:00:00,24.11,24.22,24.0,24.14,771600.0,16.9749,17.0524,16.8975,16.996,771600.0
2009-01-23 13:30:00,24.12,24.28,24.11,24.27,924200.0,16.982,17.0946,16.9749,17.0876,924200.0
2009-01-23 14:00:00,24.27,24.34,24.18,24.23,879600.0,17.0876,17.1368,17.0242,17.0594,879600.0
2009-01-23 14:30:00,24.23,24.25,23.97,24.03,659000.0,17.0594,17.0735,16.8763,16.9186,659000.0
2009-01-23 15:00:00,24.02,24.14,23.9,24.04,901800.0,16.9115,16.996,16.8271,16.9256,901800.0
2009-01-23 15:30:00,24.04,24.31,24.02,24.14,2356600.0,16.9256,17.1157,16.9115,16.996,2356600.0
2009-01-26 09:30:00,24.4,24.65,24.05,24.36,1458200.0,17.1791,17.3551,16.9327,17.1509,1458200.0
2009-01-26 10:00:00,24.37,24.7,24.36,24.65,1219400.0,17.158,17.3903,17.1509,17.3551,1219400.0
2009-01-26 10:30:00,24.65,24.67,24.46,24.5,1241800.0,17.3551,17.3692,17.2213,17.2495,1241800.0
2009-01-26 11:00:00,24.49,24.55,24.25,24.28,1304400.0,17.2425,17.2847,17.0735,17.0946,1304400.0
2009-01-26 11:30:00,24.29,24.4,24.23,24.39,824800.0,17.1016,17.1791,17.0594,17.1721,824800.0
2009-01-26 12:00:00,24.39,24.43,24.28,24.39,772200.0,17.1721,17.2002,17.0946,17.1721,772200.0
2009-01-26 12:30:00,24.4,24.43,24.21,24.34,864600.0,17.1791,17.2002,17.0453,17.1368,864600.0
2009-01-26 13:00:00,24.34,24.41,24.18,24.21,716000.0,17.1368,17.1861,17.0242,17.0453,716000.0
2009-01-26 13:30:00,24.21,24.21,24.08,24.16,936600.0,17.0453,17.0453,16.9538,17.0101,936600.0
2009-01-26 14:00:00,24.16,24.16,23.95,24.02,1202000.0,17.0101,17.0101,16.8623,16.9115,1202000.0
2009-01-26 14:30:00,24.03,24.24,24.0,24.22,753800.0,16.9186,17.0664,16.8975,17.0524,753800.0
2009-01-26 15:00:00,24.22,24.33,24.18,24.27,951400.0,17.0524,17.1298,17.0242,17.0876,951400.0
2009-01-26 15:30:00,24.27,24.32,24.06,24.2,1779600.0,17.0876,17.1228,16.9397,17.0383,1779600.0
2009-01-27 09:30:00,24.5,24.5,24.18,24.39,966400.0,17.2495,17.2495,17.0242,17.1721,966400.0
2009-01-27 10:00:00,24.39,24.43,24.12,24.13,839400.0,17.1721,17.2002,16.982,16.989,839400.0
2009-01-27 10:30:00,24.13,24.16,23.96,24.07,887600.0,16.989,17.0101,16.8693,16.9468,887600.0
2009-01-27 11:00:00,24.06,24.14,24.01,24.05,791400.0,16.9397,16.996,16.9045,16.9327,791400.0
2009-01-27 11:30:00,24.06,24.13,23.99,24.05,714600.0,16.9397,16.989,16.8904,16.9327,714600.0
2009-01-27 12:00:00,24.05,24.14,23.97,24.1,621200.0,16.9327,16.996,16.8763,16.9679,621200.0
2009-01-27 12:30:00,24.1,24.14,24.0,24.12,575800.0,16.9679,16.996,16.8975,16.982,575800.0
2009-01-27 13:00:00,24.11,24.25,24.03,24.13,1035000.0,16.9749,17.0735,16.9186,16.989,1035000.0
2009-01-27 13:30:00,24.13,24.22,24.05,24.06,960200.0,16.989,17.0524,16.9327,16.9397,960200.0
2009-01-27 14:00:00,24.06,24.16,24.0,24.05,789600.0,16.9397,17.0101,16.8975,16.9327,789600.0
2009-01-27 14:30:00,24.05,24.15,24.0,24.0,1025800.0,16.9327,17.0031,16.8975,16.8975,1025800.0
2009-01-27 15:00:00,24.0,24.13,23.91,24.05,1924200.0,16.8975,16.989,16.8341,16.9327,1924200.0
2009-01-27 15:30:00,24.06,24.24,23.97,24.08,2333200.0,16.9397,17.0664,16.8763,16.9538,2333200.0
2009-01-28 09:30:00,24.71,24.88,24.47,24.75,4695800.0,17.3974,17.517,17.2284,17.4255,4695800.0
2009-01-28 10:00:00,24.75,25.0,24.75,24.97,2444200.0,17.4255,17.6015,17.4255,17.5804,2444200.0
2009-01-28 10:30:00,24.98,25.15,24.83,25.04,2630600.0,17.5874,17.7071,17.4818,17.6297,2630600.0
2009-01-28 11:00:00,25.05,25.23,24.99,25.19,1833800.0,17.6367,17.7635,17.5945,17.7353,1833800.0
2009-01-28 11:30:00,25.19,25.28,25.11,25.28,1609600.0,17.7353,17.7987,17.679,17.7987,1609600.0
2009-01-28 12:00:00,25.28,25.58,25.28,25.57,1777800.0,17.7987,18.0099,17.7987,18.0028,1777800.0
2009-01-28 12:30:00,25.56,25.69,25.41,25.43,1921600.0,17.9958,18.0873,17.8902,17.9043,1921600.0
2009-01-28 13:00:00,25.43,25.55,25.39,25.54,746200.0,17.9043,17.9888,17.8761,17.9817,746200.0
2009-01-28 13:30:00,25.54,25.63,25.36,25.39,1585600.0,17.9817,18.0451,17.855,17.8761,1585600.0
2009-01-28 14:00:00,25.39,25.57,25.03,25.35,1760400.0,17.8761,18.0028,17.6227,17.8479,1760400.0
2009-01-28 14:30:00,25.36,25.4,25.24,25.36,1318800.0,17.855,17.8832,17.7705,17.855,1318800.0
2009-01-28 15:00:00,25.36,25.38,24.92,24.93,2228600.0,17.855,17.8691,17.5452,17.5522,2228600.0
2009-01-28 15:30:00,24.93,25.27,24.92,25.27,3703800.0,17.5522,17.7916,17.5452,17.7916,3703800.0
2009-01-29 09:30:00,25.04,25.5,24.92,25.21,1795400.0,17.6297,17.9536,17.5452,17.7494,1795400.0
2009-01-29 10:00:00,25.21,25.38,24.96,25.04,1214400.0,17.7494,17.8691,17.5734,17.6297,1214400.0
2009-01-29 10:30:00,25.04,25.29,24.98,25.22,930600.0,17.6297,17.8057,17.5874,17.7564,930600.0
2009-01-29 11:00:00,25.23,25.35,25.15,25.3,746000.0,17.7635,17.8479,17.7071,17.8127,746000.0
2009-01-29 11:30:00,25.29,25.43,25.27,25.42,754600.0,17.8057,17.9043,17.7916,17.8972,754600.0
2009-01-29 12:00:00,25.42,25.49,25.38,25.41,759000.0,17.8972,17.9465,17.8691,17.8902,759000.0
2009-01-29 12:30:00,25.41,25.46,25.25,25.27,777400.0,17.8902,17.9254,17.7775,17.7916,777400.0
2009-01-29 13:00:00,25.27,25.33,25.12,25.3,841600.0,17.7916,17.8339,17.686,17.8127,841600.0
2009-01-29 13:30:00,25.31,25.33,25.1,25.19,634200.0,17.8198,17.8339,17.6719,17.7353,634200.0
2009-01-29 14:00:00,25.2,25.54,25.18,25.53,1121800.0,17.7423,17.9817,17.7283,17.9747,1121800.0
2009-01-29 14:30:00,25.53,25.63,25.51,25.57,1194200.0,17.9747,18.0451,17.9606,18.0028,1194200.0
2009-01-29 15:00:00,25.57,25.63,25.46,25.5,1631800.0,18.0028,18.0451,17.9254,17.9536,1631800.0
2009-01-29 15:30:00,25.5,25.5,25.25,25.32,2111800.0,17.9536,17.9536,17.7775,17.8268,2111800.0
2009-01-30 09:30:00,25.5,25.83,25.34,25.74,1459800.0,17.9536,18.1859,17.8409,18.1225,1459800.0
2009-01-30 10:00:00,25.73,25.88,25.64,25.68,1364400.0,18.1155,18.2211,18.0521,18.0803,1364400.0
2009-01-30 10:30:00,25.68,25.75,25.5,25.7,1252800.0,18.0803,18.1296,17.9536,18.0944,1252800.0
2009-01-30 11:00:00,25.7,25.82,25.64,25.75,1032800.0,18.0944,18.1789,18.0521,18.1296,1032800.0
2009-01-30 11:30:00,25.75,25.75,25.61,25.61,630600.0,18.1296,18.1296,18.031,18.031,630600.0
2009-01-30 12:00:00,25.62,25.75,25.57,25.75,607200.0,18.038,18.1296,18.0028,18.1296,607200.0
2009-01-30 12:30:00,25.75,25.75,25.68,25.73,536800.0,18.1296,18.1296,18.0803,18.1155,536800.0
2009-01-30 13:00:00,25.73,25.91,25.68,25.68,922200.0,18.1155,18.2422,18.0803,18.0803,922200.0
2009-01-30 13:30:00,25.68,25.73,25.53,25.67,2506800.0,18.0803,18.1155,17.9747,18.0732,2506800.0
2009-01-30 14:00:00,25.67,25.7,25.58,25.65,694400.0,18.0732,18.0944,18.0099,18.0592,694400.0
2009-01-30 14:30:00,25.65,25.7,25.51,25.57,602000.0,18.0592,18.0944,17.9606,18.0028,602000.0
2009-01-30 15:00:00,25.57,25.68,25.49,25.49,1321200.0,18.0028,18.0803,17.9465,17.9465,1321200.0
2009-01-30 15:30:00,25.49,25.5,25.31,25.38,2150800.0,17.9465,17.9536,17.8198,17.8691,2150800.0
2009-02-02 09:30:00,25.42,25.63,25.14,25.34,1163800.0,17.8972,18.0451,17.7001,17.8409,1163800.0
2009-02-02 10:00:00,25.35,25.76,25.35,25.71,1036600.0,17.8479,18.1366,17.8479,18.1014,1036600.0
2009-02-02 10:30:00,25.72,25.86,25.62,25.85,902200.0,18.1085,18.207,18.038,18.2,902200.0
2009-02-02 11:00:00,25.86,25.88,25.77,25.86,880000.0,18.207,18.2211,18.1437,18.207,880000.0
2009-02-02 11:30:00,25.86,25.9,25.76,25.85,720000.0,18.207,18.2352,18.1366,18.2,720000.0
2009-02-02 12:00:00,25.85,25.93,25.82,25.91,725600.0,18.2,18.2563,18.1789,18.2422,725600.0
2009-02-02 12:30:00,25.91,26.0,25.87,25.98,1205200.0,18.2422,18.3056,18.2141,18.2915,1205200.0
2009-02-02 13:00:00,25.98,25.99,25.85,25.86,949200.0,18.2915,18.2985,18.2,18.207,949200.0
2009-02-02 13:30:00,25.86,25.98,25.82,25.86,1486800.0,18.207,18.2915,18.1789,18.207,1486800.0
2009-02-02 14:00:00,25.86,25.96,25.84,25.88,816000.0,18.207,18.2774,18.1929,18.2211,816000.0
2009-02-02 14:30:00,25.89,25.97,25.81,25.91,862800.0,18.2281,18.2845,18.1718,18.2422,862800.0
2009-02-02 15:00:00,25.91,26.0,25.86,26.0,1198800.0,18.2422,18.3056,18.207,18.3056,1198800.0
2009-02-02 15:30:00,26.0,26.0,25.86,25.93,2803600.0,18.3056,18.3056,18.207,18.2563,2803600.0
2009-02-03 09:30:00,26.0,26.06,25.59,25.68,2178200.0,18.3056,18.3478,18.0169,18.0803,2178200.0
2009-02-03 10:00:00,25.68,25.92,25.68,25.78,1236200.0,18.0803,18.2493,18.0803,18.1507,1236200.0
2009-02-03 10:30:00,25.77,25.97,25.75,25.86,739200.0,18.1437,18.2845,18.1296,18.207,739200.0
2009-02-03 11:00:00,25.86,26.07,25.84,26.02,793400.0,18.207,18.3549,18.1929,18.3197,793400.0
2009-02-03 11:30:00,26.02,26.03,25.86,25.95,586800.0,18.3197,18.3267,18.207,18.2704,586800.0
2009-02-03 12:00:00,25.95,26.04,25.92,25.97,395200.0,18.2704,18.3338,18.2493,18.2845,395200.0
2009-02-03 12:30:00,25.97,25.98,25.9,25.91,393000.0,18.2845,18.2915,18.2352,18.2422,393000.0
2009-02-03 13:00:00,25.91,26.07,25.89,26.0,695800.0,18.2422,18.3549,18.2281,18.3056,695800.0
2009-02-03 13:30:00,26.0,26.08,25.95,26.07,847000.0,18.3056,18.3619,18.2704,18.3549,847000.0
2009-02-03 14:00:00,26.07,26.3,26.07,26.24,1189600.0,18.3549,18.5168,18.3549,18.4746,1189600.0
2009-02-03 14:30:00,26.24,26.48,26.24,26.38,1178600.0,18.4746,18.6435,18.4746,18.5731,1178600.0
2009-02-03 15:00:00,26.38,26.56,26.31,26.48,1708400.0,18.5731,18.6999,18.5238,18.6435,1708400.0
2009-02-03 15:30:00,26.48,26.5,26.34,26.39,2160800.0,18.6435,18.6576,18.545,18.5802,2160800.0
2009-02-04 09:30:00,26.43,26.61,26.18,26.58,1966600.0,18.6083,18.7351,18.4323,18.7139,1966600.0
2009-02-04 10:00:00,26.59,26.64,26.35,26.49,1335200.0,18.721,18.7562,18.552,18.6506,1335200.0
2009-02-04 10:30:00,26.49,26.55,26.35,26.5,1163200.0,18.6506,18.6928,18.552,18.6576,1163200.0
2009-02-04 11:00:00,26.5,26.56,26.47,26.55,804800.0,18.6576,18.6999,18.6365,18.6928,804800.0
2009-02-04 11:30:00,26.54,26.56,26.42,26.43,1744000.0,18.6858,18.6999,18.6013,18.6083,1744000.0
2009-02-04 12:00:00,26.44,26.5,26.41,26.44,575400.0,18.6154,18.6576,18.5943,18.6154,575400.0
2009-02-04 12:30:00,26.43,26.45,26.24,26.29,727200.0,18.6083,18.6224,18.4746,18.5098,727200.0
2009-02-04 13:00:00,26.29,26.31,26.14,26.16,1119000.0,18.5098,18.5238,18.4042,18.4182,1119000.0
2009-02-04 13:30:00,26.17,26.27,25.85,25.86,1288400.0,18.4253,18.4957,18.2,18.207,1288400.0
2009-02-04 14:00:00,25.86,26.0,25.8,25.85,955000.0,18.207,18.3056,18.1648,18.2,955000.0
2009-02-04 14:30:00,25.86,26.04,25.81,25.97,1292000.0,18.207,18.3338,18.1718,18.2845,1292000.0
2009-02-04 15:00:00,25.98,26.0,25.84,25.91,1650800.0,18.2915,18.3056,18.1929,18.2422,1650800.0
2009-02-04 15:30:00,25.92,26.07,25.89,25.98,1595400.0,18.2493,18.3549,18.2281,18.2915,1595400.0
2009-02-05 09:30:00,25.64,25.75,25.27,25.41,2003400.0,18.0521,18.1296,17.7916,17.8902,2003400.0
2009-02-05 10:00:00,25.41,25.72,25.41,25.61,1555400.0,17.8902,18.1085,17.8902,18.031,1555400.0
2009-02-05 10:30:00,25.61,25.88,25.58,25.71,1146000.0,18.031,18.2211,18.0099,18.1014,1146000.0
2009-02-05 11:00:00,25.71,25.97,25.68,25.95,1208400.0,18.1014,18.2845,18.0803,18.2704,1208400.0
2009-02-05 11:30:00,25.95,26.01,25.92,26.0,824400.0,18.2704,18.3126,18.2493,18.3056,824400.0
2009-02-05 12:00:00,26.0,26.23,25.97,25.98,1100800.0,18.3056,18.4675,18.2845,18.2915,1100800.0
2009-02-05 12:30:00,25.98,26.05,25.85,25.96,1124200.0,18.2915,18.3408,18.2,18.2774,1124200.0
2009-02-05 13:00:00,25.96,26.04,25.82,25.88,953800.0,18.2774,18.3338,18.1789,18.2211,953800.0
2009-02-05 13:30:00,25.88,25.92,25.81,25.84,679200.0,18.2211,18.2493,18.1718,18.1929,679200.0
2009-02-05 14:00:00,25.85,25.98,25.83,25.96,1051400.0,18.2,18.2915,18.1859,18.2774,1051400.0
2009-02-05 14:30:00,25.96,25.99,25.75,25.8,1186800.0,18.2774,18.2985,18.1296,18.1648,1186800.0
2009-02-05 15:00:00,25.81,25.89,25.68,25.88,1232000.0,18.1718,18.2281,18.0803,18.2211,1232000.0
2009-02-05 15:30:00,25.88,26.1,25.82,26.07,2316400.0,18.2211,18.376,18.1789,18.3549,2316400.0
2009-02-06 09:30:00,26.05,26.38,25.94,26.12,1245400.0,18.3408,18.5731,18.2633,18.3901,1245400.0
2009-02-06 10:00:00,26.12,26.31,26.0,26.1,1284000.0,18.3901,18.5238,18.3056,18.376,1284000.0
2009-02-06 10:30:00,26.1,26.15,25.99,26.11,614800.0,18.376,18.4112,18.2985,18.383,614800.0
2009-02-06 11:00:00,26.11,26.28,26.1,26.24,804200.0,18.383,18.5027,18.376,18.4746,804200.0
2009-02-06 11:30:00,26.24,26.44,26.21,26.43,952800.0,18.4746,18.6154,18.4534,18.6083,952800.0
2009-02-06 12:00:00,26.43,26.52,26.41,26.42,1718600.0,18.6083,18.6717,18.5943,18.6013,1718600.0
2009-02-06 12:30:00,26.42,26.48,26.32,26.32,436600.0,18.6013,18.6435,18.5309,18.5309,436600.0
2009-02-06 13:00:00,26.33,26.43,26.27,26.4,1396200.0,18.5379,18.6083,18.4957,18.5872,1396200.0
2009-02-06 13:30:00,26.4,26.49,26.38,26.43,1354400.0,18.5872,18.6506,18.5731,18.6083,1354400.0
2009-02-06 14:00:00,26.47,26.47,26.36,26.41,1936800.0,18.6365,18.6365,18.5591,18.5943,1936800.0
2009-02-06 14:30:00,26.42,26.43,26.3,26.3,1731000.0,18.6013,18.6083,18.5168,18.5168,1731000.0
2009-02-06 15:00:00,26.31,26.31,26.12,26.16,2336800.0,18.5238,18.5238,18.3901,18.4182,2336800.0
2009-02-06 15:30:00,26.16,26.27,26.11,26.23,2992200.0,18.4182,18.4957,18.383,18.4675,2992200.0
2009-02-09 09:30:00,26.1,26.15,25.63,25.65,1269400.0,18.376,18.4112,18.0451,18.0592,1269400.0
2009-02-09 10:00:00,25.65,25.73,25.49,25.68,1901600.0,18.0592,18.1155,17.9465,18.0803,1901600.0
2009-02-09 10:30:00,25.68,25.91,25.68,25.86,1142200.0,18.0803,18.2422,18.0803,18.207,1142200.0
2009-02-09 11:00:00,25.87,25.87,25.63,25.67,790000.0,18.2141,18.2141,18.0451,18.0732,790000.0
2009-02-09 11:30:00,25.67,25.68,25.55,25.56,581000.0,18.0732,18.0803,17.9888,17.9958,581000.0
2009-02-09 12:00:00,25.56,25.61,25.5,25.57,734800.0,17.9958,18.031,17.9536,18.0028,734800.0
2009-02-09 12:30:00,25.58,25.7,25.57,25.67,623200.0,18.0099,18.0944,18.0028,18.0732,623200.0
2009-02-09 13:00:00,25.67,25.68,25.55,25.55,507000.0,18.0732,18.0803,17.9888,17.9888,507000.0
2009-02-09 13:30:00,25.56,25.61,25.47,25.6,715000.0,17.9958,18.031,17.9324,18.024,715000.0
2009-02-09 14:00:00,25.6,25.61,25.5,25.5,726400.0,18.024,18.031,17.9536,17.9536,726400.0
2009-02-09 14:30:00,25.51,25.53,25.46,25.48,697600.0,17.9606,17.9747,17.9254,17.9395,697600.0
2009-02-09 15:00:00,25.49,25.64,25.46,25.61,1034600.0,17.9465,18.0521,17.9254,18.031,1034600.0
2009-02-09 15:30:00,25.61,25.75,25.59,25.75,1937800.0,18.031,18.1296,18.0169,18.1296,1937800.0
2009-02-10 09:30:00,25.53,25.93,25.43,25.71,1038400.0,17.9747,18.2563,17.9043,18.1014,1038400.0
2009-02-10 10:00:00,25.71,25.73,25.5,25.5,724600.0,18.1014,18.1155,17.9536,17.9536,724600.0
2009-02-10 10:30:00,25.5,25.64,25.5,25.61,858400.0,17.9536,18.0521,17.9536,18.031,858400.0
2009-02-10 11:00:00,25.61,25.65,25.28,25.36,1780200.0,18.031,18.0592,17.7987,17.855,1780200.0
2009-02-10 11:30:00,25.35,25.35,24.98,25.25,1852200.0,17.8479,17.8479,17.5874,17.7775,1852200.0
2009-02-10 12:00:00,25.25,25.29,25.03,25.08,781000.0,17.7775,17.8057,17.6227,17.6579,781000.0
2009-02-10 12:30:00,25.09,25.09,24.98,25.0,1078200.0,17.6649,17.6649,17.5874,17.6015,1078200.0
2009-02-10 13:00:00,25.0,25.0,24.7,24.71,1819000.0,17.6015,17.6015,17.3903,17.3974,1819000.0
2009-02-10 13:30:00,24.71,24.76,24.65,24.68,1545200.0,17.3974,17.4326,17.3551,17.3762,1545200.0
2009-02-10 14:00:00,24.68,24.77,24.63,24.65,1109000.0,17.3762,17.4396,17.341,17.3551,1109000.0
2009-02-10 14:30:00,24.65,24.74,24.6,24.67,1471600.0,17.3551,17.4185,17.3199,17.3692,1471600.0
2009-02-10 15:00:00,24.67,24.82,24.67,24.77,2176200.0,17.3692,17.4748,17.3692,17.4396,2176200.0
2009-02-10 15:30:00,24.77,25.0,24.73,24.95,4421800.0,17.4396,17.6015,17.4114,17.5663,4421800.0
2009-02-11 09:30:00,25.23,25.25,25.01,25.12,1312400.0,17.7635,17.7775,17.6086,17.686,1312400.0
2009-02-11 10:00:00,25.12,25.17,24.95,25.03,1006800.0,17.686,17.7212,17.5663,17.6227,1006800.0
2009-02-11 10:30:00,25.02,25.02,24.82,24.88,828400.0,17.6156,17.6156,17.4748,17.517,828400.0
2009-02-11 11:00:00,24.86,24.97,24.83,24.95,635800.0,17.503,17.5804,17.4818,17.5663,635800.0
2009-02-11 11:30:00,24.96,25.0,24.88,24.93,1346000.0,17.5734,17.6015,17.517,17.5522,1346000.0
2009-02-11 12:00:00,24.93,25.01,24.85,24.92,718800.0,17.5522,17.6086,17.4959,17.5452,718800.0
2009-02-11 12:30:00,24.91,25.02,24.89,24.92,670200.0,17.5382,17.6156,17.5241,17.5452,670200.0
2009-02-11 13:00:00,24.92,24.93,24.78,24.86,824000.0,17.5452,17.5522,17.4466,17.503,824000.0
2009-02-11 13:30:00,24.86,24.86,24.65,24.67,753400.0,17.503,17.503,17.3551,17.3692,753400.0
2009-02-11 14:00:00,24.67,24.77,24.59,24.75,802000.0,17.3692,17.4396,17.3129,17.4255,802000.0
2009-02-11 14:30:00,24.75,24.9,24.72,24.87,1446600.0,17.4255,17.5311,17.4044,17.51,1446600.0
2009-02-11 15:00:00,24.88,24.93,24.82,24.84,1509200.0,17.517,17.5522,17.4748,17.4889,1509200.0
2009-02-11 15:30:00,24.85,24.99,24.81,24.98,1735800.0,17.4959,17.5945,17.4678,17.5874,1735800.0
2009-02-12 09:30:00,24.78,25.0,24.61,24.67,1106200.0,17.4466,17.6015,17.3269,17.3692,1106200.0
2009-02-12 10:00:00,24.68,24.83,24.55,24.71,719800.0,17.3762,17.4818,17.2847,17.3974,719800.0
2009-02-12 10:30:00,24.72,24.96,24.68,24.92,864800.0,17.4044,17.5734,17.3762,17.5452,864800.0
2009-02-12 11:00:00,24.93,24.93,24.79,24.83,676400.0,17.5522,17.5522,17.4537,17.4818,676400.0
2009-02-12 11:30:00,24.83,25.1,24.82,25.0,891200.0,17.4818,17.6719,17.4748,17.6015,891200.0
2009-02-12 12:00:00,24.99,25.13,24.95,25.11,742200.0,17.5945,17.6931,17.5663,17.679,742200.0
2009-02-12 12:30:00,25.11,25.13,25.02,25.03,511800.0,17.679,17.6931,17.6156,17.6227,511800.0
2009-02-12 13:00:00,25.04,25.12,24.97,25.04,1070600.0,17.6297,17.686,17.5804,17.6297,1070600.0
2009-02-12 13:30:00,25.05,25.08,24.96,25.03,727200.0,17.6367,17.6579,17.5734,17.6227,727200.0
2009-02-12 14:00:00,25.03,25.12,24.93,24.95,689200.0,17.6227,17.686,17.5522,17.5663,689200.0
2009-02-12 14:30:00,24.95,24.98,24.71,24.75,1060200.0,17.5663,17.5874,17.3974,17.4255,1060200.0
2009-02-12 15:00:00,24.75,25.03,24.66,25.01,1444800.0,17.4255,17.6227,17.3621,17.6086,1444800.0
2009-02-12 15:30:00,25.03,25.25,24.93,25.25,2379400.0,17.6227,17.7775,17.5522,17.7775,2379400.0
2009-02-13 09:30:00,25.27,25.3,24.95,25.27,1089000.0,17.7916,17.8127,17.5663,17.7916,1089000.0
2009-02-13 10:00:00,25.27,25.38,25.08,25.36,869400.0,17.7916,17.8691,17.6579,17.855,869400.0
2009-02-13 10:30:00,25.36,25.5,25.36,25.46,833600.0,17.855,17.9536,17.855,17.9254,833600.0
2009-02-13 11:00:00,25.45,25.47,25.28,25.36,698200.0,17.9184,17.9324,17.7987,17.855,698200.0
2009-02-13 11:30:00,25.36,25.47,25.3,25.3,586200.0,17.855,17.9324,17.8127,17.8127,586200.0
2009-02-13 12:00:00,25.3,25.38,25.23,25.26,443600.0,17.8127,17.8691,17.7635,17.7846,443600.0
2009-02-13 12:30:00,25.27,25.28,25.09,25.2,617600.0,17.7916,17.7987,17.6649,17.7423,617600.0
2009-02-13 13:00:00,25.2,25.28,25.15,25.27,451600.0,17.7423,17.7987,17.7071,17.7916,451600.0
2009-02-13 13:30:00,25.26,25.39,25.23,25.35,496000.0,17.7846,17.8761,17.7635,17.8479,496000.0
2009-02-13 14:00:00,25.35,25.41,25.29,25.36,616600.0,17.8479,17.8902,17.8057,17.855,616600.0
2009-02-13 14:30:00,25.35,25.39,25.22,25.27,864600.0,17.8479,17.8761,17.7564,17.7916,864600.0
2009-02-13 15:00:00,25.27,25.29,25.11,25.18,877800.0,17.7916,17.8057,17.679,17.7283,877800.0
2009-02-13 15:30:00,25.18,25.31,25.08,25.13,1491600.0,17.7283,17.8198,17.6579,17.6931,1491600.0
2009-02-17 09:30:00,24.75,24.79,24.39,24.42,2390600.0,17.4255,17.4537,17.1721,17.1932,2390600.0
2009-02-17 10:00:00,24.42,24.53,24.4,24.45,1179200.0,17.1932,17.2706,17.1791,17.2143,1179200.0
2009-02-17 10:30:00,24.45,24.68,24.4,24.5,1129200.0,17.2143,17.3762,17.1791,17.2495,1129200.0
2009-02-17 11:00:00,24.5,24.58,24.41,24.45,1014800.0,17.2495,17.3058,17.1861,17.2143,1014800.0
2009-02-17 11:30:00,24.45,24.46,24.3,24.32,841400.0,17.2143,17.2213,17.1087,17.1228,841400.0
2009-02-17 12:00:00,24.32,24.47,24.27,24.31,815800.0,17.1228,17.2284,17.0876,17.1157,815800.0
2009-02-17 12:30:00,24.32,24.45,24.32,24.4,512800.0,17.1228,17.2143,17.1228,17.1791,512800.0
2009-02-17 13:00:00,24.41,24.42,24.3,24.34,464200.0,17.1861,17.1932,17.1087,17.1368,464200.0
2009-02-17 13:30:00,24.35,24.55,24.3,24.43,627800.0,17.1439,17.2847,17.1087,17.2002,627800.0
2009-02-17 14:00:00,24.43,24.61,24.42,24.44,611800.0,17.2002,17.3269,17.1932,17.2073,611800.0
2009-02-17 14:30:00,24.43,24.56,24.39,24.46,701600.0,17.2002,17.2917,17.1721,17.2213,701600.0
2009-02-17 15:00:00,24.46,24.57,24.39,24.46,985400.0,17.2213,17.2988,17.1721,17.2213,985400.0
2009-02-17 15:30:00,24.46,24.69,24.36,24.36,2901200.0,17.2213,17.3833,17.1509,17.1509,2901200.0
2009-02-18 09:30:00,24.48,24.58,24.25,24.32,906000.0,17.2354,17.3058,17.0735,17.1228,906000.0
2009-02-18 10:00:00,24.33,24.49,24.19,24.46,1140400.0,17.1298,17.2425,17.0312,17.2213,1140400.0
2009-02-18 10:30:00,24.47,24.49,24.4,24.45,893600.0,17.2284,17.2425,17.1791,17.2143,893600.0
2009-02-18 11:00:00,24.45,24.58,24.41,24.54,764400.0,17.2143,17.3058,17.1861,17.2777,764400.0
2009-02-18 11:30:00,24.53,24.65,24.5,24.62,939000.0,17.2706,17.3551,17.2495,17.334,939000.0
2009-02-18 12:00:00,24.63,24.75,24.6,24.68,1035600.0,17.341,17.4255,17.3199,17.3762,1035600.0
2009-02-18 12:30:00,24.68,24.85,24.68,24.84,964200.0,17.3762,17.4959,17.3762,17.4889,964200.0
2009-02-18 13:00:00,24.84,24.86,24.72,24.79,1069400.0,17.4889,17.503,17.4044,17.4537,1069400.0
2009-02-18 13:30:00,24.8,24.83,24.63,24.64,1140600.0,17.4607,17.4818,17.341,17.3481,1140600.0
2009-02-18 14:00:00,24.64,24.82,24.61,24.81,961200.0,17.3481,17.4748,17.3269,17.4678,961200.0
2009-02-18 14:30:00,24.81,24.92,24.72,24.92,1839200.0,17.4678,17.5452,17.4044,17.5452,1839200.0
2009-02-18 15:00:00,24.91,24.93,24.81,24.85,1979400.0,17.5382,17.5522,17.4678,17.4959,1979400.0
2009-02-18 15:30:00,24.85,24.89,24.75,24.75,2027400.0,17.4959,17.5241,17.4255,17.4255,2027400.0
2009-02-19 09:30:00,24.9,25.08,24.77,24.98,1087200.0,17.5311,17.6579,17.4396,17.5874,1087200.0
2009-02-19 10:00:00,24.99,25.03,24.65,24.72,920800.0,17.5945,17.6227,17.3551,17.4044,920800.0
2009-02-19 10:30:00,24.72,24.79,24.63,24.76,651800.0,17.4044,17.4537,17.341,17.4326,651800.0
2009-02-19 11:00:00,24.75,24.84,24.73,24.84,528200.0,17.4255,17.4889,17.4114,17.4889,528200.0
2009-02-19 11:30:00,24.84,24.91,24.72,24.78,526000.0,17.4889,17.5382,17.4044,17.4466,526000.0
2009-02-19 12:00:00,24.78,24.79,24.64,24.65,501000.0,17.4466,17.4537,17.3481,17.3551,501000.0
2009-02-19 12:30:00,24.66,24.7,24.61,24.64,542800.0,17.3621,17.3903,17.3269,17.3481,542800.0
2009-02-19 13:00:00,24.64,24.8,24.6,24.79,552600.0,17.3481,17.4607,17.3199,17.4537,552600.0
2009-02-19 13:30:00,24.79,24.86,24.75,24.78,468800.0,17.4537,17.503,17.4255,17.4466,468800.0
2009-02-19 14:00:00,24.78,24.84,24.68,24.71,595800.0,17.4466,17.4889,17.3762,17.3974,595800.0
2009-02-19 14:30:00,24.71,24.77,24.64,24.71,914400.0,17.3974,17.4396,17.3481,17.3974,914400.0
2009-02-19 15:00:00,24.71,24.76,24.54,24.68,983000.0,17.3974,17.4326,17.2777,17.3762,983000.0
2009-02-19 15:30:00,24.68,24.82,24.54,24.54,2429000.0,17.3762,17.4748,17.2777,17.2777,2429000.0
2009-02-20 09:30:00,24.57,24.61,24.25,24.34,2548000.0,17.2988,17.3269,17.0735,17.1368,2548000.0
2009-02-20 10:00:00,24.35,24.41,24.25,24.32,1177600.0,17.1439,17.1861,17.0735,17.1228,1177600.0
2009-02-20 10:30:00,24.33,24.43,24.27,24.43,1185000.0,17.1298,17.2002,17.0876,17.2002,1185000.0
2009-02-20 11:00:00,24.43,24.52,24.42,24.5,1086600.0,17.2002,17.2636,17.1932,17.2495,1086600.0
2009-02-20 11:30:00,24.5,24.56,24.42,24.52,803000.0,17.2495,17.2917,17.1932,17.2636,803000.0
2009-02-20 12:00:00,24.52,24.74,24.52,24.73,799600.0,17.2636,17.4185,17.2636,17.4114,799600.0
2009-02-20 12:30:00,24.73,24.76,24.66,24.72,1513000.0,17.4114,17.4326,17.3621,17.4044,1513000.0
2009-02-20 13:00:00,24.72,24.74,24.66,24.7,1562400.0,17.4044,17.4185,17.3621,17.3903,1562400.0
2009-02-20 13:30:00,24.7,24.76,24.67,24.75,1174000.0,17.3903,17.4326,17.3692,17.4255,1174000.0
2009-02-20 14:00:00,24.75,25.03,24.72,24.99,2211000.0,17.4255,17.6227,17.4044,17.5945,2211000.0
2009-02-20 14:30:00,24.99,25.12,24.9,24.93,1820200.0,17.5945,17.686,17.5311,17.5522,1820200.0
2009-02-20 15:00:00,24.93,25.05,24.86,24.98,2185200.0,17.5522,17.6367,17.503,17.5874,2185200.0
2009-02-20 15:30:00,24.98,25.04,24.95,24.99,3203600.0,17.5874,17.6297,17.5663,17.5945,3203600.0
2009-02-23 09:30:00,25.06,25.25,24.99,25.07,1876000.0,17.6438,17.7775,17.5945,17.6508,1876000.0
2009-02-23 10:00:00,25.06,25.07,24.73,24.89,1036600.0,17.6438,17.6508,17.4114,17.5241,1036600.0
2009-02-23 10:30:00,24.89,24.98,24.75,24.76,815600.0,17.5241,17.5874,17.4255,17.4326,815600.0
2009-02-23 11:00:00,24.76,24.84,24.72,24.79,627800.0,17.4326,17.4889,17.4044,17.4537,627800.0
2009-02-23 11:30:00,24.79,24.8,24.6,24.61,818400.0,17.4537,17.4607,17.3199,17.3269,818400.0
2009-02-23 12:00:00,24.61,24.7,24.56,24.65,759400.0,17.3269,17.3903,17.2917,17.3551,759400.0
2009-02-23 12:30:00,24.65,24.66,24.54,24.55,681400.0,17.3551,17.3621,17.2777,17.2847,681400.0
2009-02-23 13:00:00,24.55,24.75,24.53,24.7,763400.0,17.2847,17.4255,17.2706,17.3903,763400.0
2009-02-23 13:30:00,24.7,24.73,24.61,24.64,1011800.0,17.3903,17.4114,17.3269,17.3481,1011800.0
2009-02-23 14:00:00,24.64,24.72,24.57,24.68,1044200.0,17.3481,17.4044,17.2988,17.3762,1044200.0
2009-02-23 14:30:00,24.68,24.7,24.5,24.53,1182600.0,17.3762,17.3903,17.2495,17.2706,1182600.0
2009-02-23 15:00:00,24.53,24.65,24.5,24.61,1291400.0,17.2706,17.3551,17.2495,17.3269,1291400.0
2009-02-23 15:30:00,24.61,24.69,24.48,24.48,2747200.0,17.3269,17.3833,17.2354,17.2354,2747200.0
2009-02-24 09:30:00,24.51,25.0,24.38,24.91,2246800.0,17.2565,17.6015,17.165,17.5382,2246800.0
2009-02-24 10:00:00,24.91,24.94,24.71,24.9,1030200.0,17.5382,17.5593,17.3974,17.5311,1030200.0
2009-02-24 10:30:00,24.91,24.93,24.79,24.82,1006400.0,17.5382,17.5522,17.4537,17.4748,1006400.0
2009-02-24 11:00:00,24.82,24.9,24.77,24.78,915400.0,17.4748,17.5311,17.4396,17.4466,915400.0
2009-02-24 11:30:00,24.79,24.79,24.66,24.72,670800.0,17.4537,17.4537,17.3621,17.4044,670800.0
2009-02-24 12:00:00,24.72,24.78,24.67,24.77,664400.0,17.4044,17.4466,17.3692,17.4396,664400.0
2009-02-24 12:30:00,24.77,24.89,24.77,24.84,754800.0,17.4396,17.5241,17.4396,17.4889,754800.0
2009-02-24 13:00:00,24.83,24.96,24.67,24.95,1280400.0,17.4818,17.5734,17.3692,17.5663,1280400.0
2009-02-24 13:30:00,24.94,25.0,24.86,24.88,1157000.0,17.5593,17.6015,17.503,17.517,1157000.0
2009-02-24 14:00:00,24.88,25.0,24.83,24.96,1154600.0,17.517,17.6015,17.4818,17.5734,1154600.0
2009-02-24 14:30:00,24.97,24.99,24.88,24.95,969400.0,17.5804,17.5945,17.517,17.5663,969400.0
2009-02-24 15:00:00,24.95,25.21,24.95,25.15,1849000.0,17.5663,17.7494,17.5663,17.7071,1849000.0
2009-02-24 15:30:00,25.15,25.29,25.09,25.17,3267600.0,17.7071,17.8057,17.6649,17.7212,3267600.0
2009-02-25 09:30:00,24.86,25.22,24.77,25.2,1313400.0,17.503,17.7564,17.4396,17.7423,1313400.0
2009-02-25 10:00:00,25.2,25.35,25.07,25.25,1406400.0,17.7423,17.8479,17.6508,17.7775,1406400.0
2009-02-25 10:30:00,25.25,25.25,24.91,24.96,1344200.0,17.7775,17.7775,17.5382,17.5734,1344200.0
2009-02-25 11:00:00,24.96,25.02,24.89,24.91,832200.0,17.5734,17.6156,17.5241,17.5382,832200.0
2009-02-25 11:30:00,24.91,24.93,24.61,24.78,1845200.0,17.5382,17.5522,17.3269,17.4466,1845200.0
2009-02-25 12:00:00,24.79,24.83,24.71,24.75,444600.0,17.4537,17.4818,17.3974,17.4255,444600.0
2009-02-25 12:30:00,24.75,24.84,24.75,24.82,544200.0,17.4255,17.4889,17.4255,17.4748,544200.0
2009-02-25 13:00:00,24.82,24.91,24.75,24.8,593200.0,17.4748,17.5382,17.4255,17.4607,593200.0
2009-02-25 13:30:00,24.8,25.07,24.8,25.05,732600.0,17.4607,17.6508,17.4607,17.6367,732600.0
2009-02-25 14:00:00,25.05,25.08,24.81,24.92,1281600.0,17.6367,17.6579,17.4678,17.5452,1281600.0
2009-02-25 14:30:00,24.92,24.99,24.88,24.93,1014000.0,17.5452,17.5945,17.517,17.5522,1014000.0
2009-02-25 15:00:00,24.93,25.23,24.93,25.18,1316000.0,17.5522,17.7635,17.5522,17.7283,1316000.0
2009-02-25 15:30:00,25.18,25.23,24.77,24.77,2440600.0,17.7283,17.7635,17.4396,17.4396,2440600.0
2009-02-26 09:30:00,24.75,24.96,24.59,24.63,1353000.0,17.4255,17.5734,17.3129,17.341,1353000.0
2009-02-26 10:00:00,24.63,24.77,24.6,24.76,685200.0,17.341,17.4396,17.3199,17.4326,685200.0
2009-02-26 10:30:00,24.76,24.86,24.63,24.85,1099800.0,17.4326,17.503,17.341,17.4959,1099800.0
2009-02-26 11:00:00,24.85,24.86,24.67,24.67,843200.0,17.4959,17.503,17.3692,17.3692,843200.0
2009-02-26 11:30:00,24.67,24.68,24.43,24.45,1617600.0,17.3692,17.3762,17.2002,17.2143,1617600.0
2009-02-26 12:00:00,24.45,24.48,24.36,24.4,1039800.0,17.2143,17.2354,17.1509,17.1791,1039800.0
2009-02-26 12:30:00,24.4,24.52,24.38,24.4,1032800.0,17.1791,17.2636,17.165,17.1791,1032800.0
2009-02-26 13:00:00,24.41,24.47,24.13,24.16,1416800.0,17.1861,17.2284,16.989,17.0101,1416800.0
2009-02-26 13:30:00,24.16,24.27,24.14,24.16,1201200.0,17.0101,17.0876,16.996,17.0101,1201200.0
2009-02-26 14:00:00,24.16,24.16,23.97,23.98,1611000.0,17.0101,17.0101,16.8763,16.8834,1611000.0
2009-02-26 14:30:00,23.98,23.98,23.64,23.68,2589200.0,16.8834,16.8834,16.644,16.6722,2589200.0
2009-02-26 15:00:00,23.68,23.68,23.5,23.61,3895800.0,16.6722,16.6722,16.5454,16.6229,3895800.0
2009-02-26 15:30:00,23.61,23.86,23.54,23.56,4656400.0,16.6229,16.7989,16.5736,16.5877,4656400.0
2009-02-27 09:30:00,23.0,23.54,22.86,23.23,3128800.0,16.1934,16.5736,16.0948,16.3553,3128800.0
2009-02-27 10:00:00,23.23,23.36,23.02,23.16,1744200.0,16.3553,16.4469,16.2075,16.3061,1744200.0
2009-02-27 10:30:00,23.16,23.25,23.04,23.07,1155000.0,16.3061,16.3694,16.2216,16.2427,1155000.0
2009-02-27 11:00:00,23.07,23.08,22.78,22.79,1479200.0,16.2427,16.2497,16.0385,16.0456,1479200.0
2009-02-27 11:30:00,22.79,22.95,22.75,22.82,1759200.0,16.0456,16.1582,16.0174,16.0667,1759200.0
2009-02-27 12:00:00,22.82,22.89,22.75,22.75,1818400.0,16.0667,16.116,16.0174,16.0174,1818400.0
2009-02-27 12:30:00,22.76,22.76,22.58,22.71,1683600.0,16.0244,16.0244,15.8977,15.9892,1683600.0
2009-02-27 13:00:00,22.71,22.75,22.61,22.69,1633600.0,15.9892,16.0174,15.9188,15.9751,1633600.0
2009-02-27 13:30:00,22.7,22.72,22.5,22.63,2036000.0,15.9822,15.9963,15.8414,15.9329,2036000.0
2009-02-27 14:00:00,22.61,22.76,22.59,22.6,1972400.0,15.9188,16.0244,15.9047,15.9118,1972400.0
2009-02-27 14:30:00,22.6,22.81,22.51,22.75,2325000.0,15.9118,16.0596,15.8484,16.0174,2325000.0
2009-02-27 15:00:00,22.75,22.75,22.4,22.52,2639800.0,16.0174,16.0174,15.771,15.8555,2639800.0
2009-02-27 15:30:00,22.52,22.69,22.39,22.42,4508800.0,15.8555,15.9751,15.7639,15.7851,4508800.0
2009-03-02 09:30:00,22.02,22.38,21.98,22.33,2909400.0,15.5034,15.7569,15.4753,15.7217,2909400.0
2009-03-02 10:00:00,22.34,22.46,22.13,22.14,1988200.0,15.7287,15.8132,15.5809,15.5879,1988200.0
2009-03-02 10:30:00,22.14,22.18,22.0,22.13,1623800.0,15.5879,15.6161,15.4893,15.5809,1623800.0
2009-03-02 11:00:00,22.13,22.17,22.08,22.08,1335600.0,15.5809,15.609,15.5457,15.5457,1335600.0
2009-03-02 11:30:00,22.08,22.11,21.92,21.92,2137400.0,15.5457,15.5668,15.433,15.433,2137400.0
2009-03-02 12:00:00,21.92,22.01,21.92,21.98,1890600.0,15.433,15.4964,15.433,15.4753,1890600.0
2009-03-02 12:30:00,21.98,21.99,21.86,21.92,2068600.0,15.4753,15.4823,15.3908,15.433,2068600.0
2009-03-02 13:00:00,21.92,21.97,21.86,21.88,1208000.0,15.433,15.4682,15.3908,15.4049,1208000.0
2009-03-02 13:30:00,21.88,22.07,21.83,22.07,1589000.0,15.4049,15.5386,15.3697,15.5386,1589000.0
2009-03-02 14:00:00,22.07,22.24,22.03,22.12,1555800.0,15.5386,15.6583,15.5105,15.5738,1555800.0
2009-03-02 14:30:00,22.11,22.3,22.1,22.14,1756400.0,15.5668,15.7006,15.5598,15.5879,1756400.0
2009-03-02 15:00:00,22.14,22.15,22.02,22.12,4567400.0,15.5879,15.595,15.5034,15.5738,4567400.0
2009-03-02 15:30:00,22.12,22.28,22.06,22.18,4065800.0,15.5738,15.6865,15.5316,15.6161,4065800.0
2009-03-03 09:30:00,22.17,22.54,22.15,22.47,2622600.0,15.609,15.8695,15.595,15.8203,2622600.0
2009-03-03 10:00:00,22.47,22.5,22.39,22.48,1913800.0,15.8203,15.8414,15.7639,15.8273,1913800.0
2009-03-03 10:30:00,22.48,22.48,22.31,22.33,1305200.0,15.8273,15.8273,15.7076,15.7217,1305200.0
2009-03-03 11:00:00,22.33,22.36,22.2,22.31,1526600.0,15.7217,15.7428,15.6302,15.7076,1526600.0
2009-03-03 11:30:00,22.31,22.36,22.24,22.32,1270400.0,15.7076,15.7428,15.6583,15.7146,1270400.0
2009-03-03 12:00:00,22.32,22.46,22.25,22.43,1290800.0,15.7146,15.8132,15.6654,15.7921,1290800.0
2009-03-03 12:30:00,22.43,22.46,22.36,22.39,1090400.0,15.7921,15.8132,15.7428,15.7639,1090400.0
2009-03-03 13:00:00,22.4,22.57,22.35,22.49,935200.0,15.771,15.8907,15.7358,15.8343,935200.0
2009-03-03 13:30:00,22.5,22.57,22.42,22.55,981800.0,15.8414,15.8907,15.7851,15.8766,981800.0
2009-03-03 14:00:00,22.55,22.72,22.53,22.63,1696400.0,15.8766,15.9963,15.8625,15.9329,1696400.0
2009-03-03 14:30:00,22.63,22.7,22.56,22.65,2102000.0,15.9329,15.9822,15.8836,15.947,2102000.0
2009-03-03 15:00:00,22.65,22.7,22.58,22.62,2466600.0,15.947,15.9822,15.8977,15.9259,2466600.0
2009-03-03 15:30:00,22.61,22.68,22.49,22.52,3181800.0,15.9188,15.9681,15.8343,15.8555,3181800.0
2009-03-04 09:30:00,22.61,22.82,22.3,22.67,1884200.0,15.9188,16.0667,15.7006,15.9611,1884200.0
2009-03-04 10:00:00,22.68,22.78,22.66,22.73,902400.0,15.9681,16.0385,15.954,16.0033,902400.0
2009-03-04 10:30:00,22.73,22.79,22.66,22.73,1083200.0,16.0033,16.0456,15.954,16.0033,1083200.0
2009-03-04 11:00:00,22.73,22.88,22.72,22.88,851400.0,16.0033,16.1089,15.9963,16.1089,851400.0
2009-03-04 11:30:00,22.88,22.9,22.73,22.85,1014600.0,16.1089,16.123,16.0033,16.0878,1014600.0
2009-03-04 12:00:00,22.85,22.89,22.73,22.73,598400.0,16.0878,16.116,16.0033,16.0033,598400.0
2009-03-04 12:30:00,22.74,22.83,22.73,22.75,666200.0,16.0104,16.0737,16.0033,16.0174,666200.0
2009-03-04 13:00:00,22.75,22.83,22.72,22.81,770400.0,16.0174,16.0737,15.9963,16.0596,770400.0
2009-03-04 13:30:00,22.81,22.89,22.8,22.8,703200.0,16.0596,16.116,16.0526,16.0526,703200.0
2009-03-04 14:00:00,22.79,22.94,22.77,22.78,928000.0,16.0456,16.1512,16.0315,16.0385,928000.0
2009-03-04 14:30:00,22.79,23.0,22.76,22.97,1177400.0,16.0456,16.1934,16.0244,16.1723,1177400.0
2009-03-04 15:00:00,22.97,23.0,22.87,22.98,1565600.0,16.1723,16.1934,16.1019,16.1793,1565600.0
2009-03-04 15:30:00,22.99,23.0,22.64,22.7,3380400.0,16.1864,16.1934,15.9399,15.9822,3380400.0
2009-03-05 09:30:00,22.46,22.53,22.25,22.49,1283800.0,15.8132,15.8625,15.6654,15.8343,1283800.0
2009-03-05 10:00:00,22.5,22.66,22.47,22.52,914800.0,15.8414,15.954,15.8203,15.8555,914800.0
2009-03-05 10:30:00,22.52,22.61,22.47,22.49,1045400.0,15.8555,15.9188,15.8203,15.8343,1045400.0
2009-03-05 11:00:00,22.49,22.52,22.39,22.42,1123400.0,15.8343,15.8555,15.7639,15.7851,1123400.0
2009-03-05 11:30:00,22.42,22.43,22.23,22.3,1256200.0,15.7851,15.7921,15.6513,15.7006,1256200.0
2009-03-05 12:00:00,22.3,22.31,22.08,22.25,1214000.0,15.7006,15.7076,15.5457,15.6654,1214000.0
2009-03-05 12:30:00,22.25,22.27,22.18,22.19,728800.0,15.6654,15.6794,15.6161,15.6231,728800.0
2009-03-05 13:00:00,22.19,22.27,22.1,22.11,982800.0,15.6231,15.6794,15.5598,15.5668,982800.0
2009-03-05 13:30:00,22.11,22.14,21.85,21.93,2415400.0,15.5668,15.5879,15.3837,15.4401,2415400.0
2009-03-05 14:00:00,21.93,21.97,21.89,21.9,1639800.0,15.4401,15.4682,15.4119,15.4189,1639800.0
2009-03-05 14:30:00,21.9,22.0,21.87,21.93,2518800.0,15.4189,15.4893,15.3978,15.4401,2518800.0
2009-03-05 15:00:00,21.93,22.14,21.9,22.0,2105400.0,15.4401,15.5879,15.4189,15.4893,2105400.0
2009-03-05 15:30:00,22.0,22.03,21.86,21.9,3649800.0,15.4893,15.5105,15.3908,15.4189,3649800.0
2009-03-06 09:30:00,21.9,22.31,21.73,22.06,1326200.0,15.4189,15.7076,15.2992,15.5316,1326200.0
2009-03-06 10:00:00,22.06,22.22,22.0,22.09,1479400.0,15.5316,15.6442,15.4893,15.5527,1479400.0
2009-03-06 10:30:00,22.08,22.11,21.84,21.84,1683000.0,15.5457,15.5668,15.3767,15.3767,1683000.0
2009-03-06 11:00:00,21.85,21.88,21.75,21.85,1884600.0,15.3837,15.4049,15.3133,15.3837,1884600.0
2009-03-06 11:30:00,21.85,22.0,21.81,21.97,1037000.0,15.3837,15.4893,15.3556,15.4682,1037000.0
2009-03-06 12:00:00,21.97,22.17,21.96,22.04,2387600.0,15.4682,15.609,15.4612,15.5175,2387600.0
2009-03-06 12:30:00,22.04,22.11,21.96,22.09,809400.0,15.5175,15.5668,15.4612,15.5527,809400.0
2009-03-06 13:00:00,22.09,22.11,21.97,22.07,1160000.0,15.5527,15.5668,15.4682,15.5386,1160000.0
2009-03-06 13:30:00,22.07,22.11,21.95,22.06,1511000.0,15.5386,15.5668,15.4541,15.5316,1511000.0
2009-03-06 14:00:00,22.06,22.11,21.98,22.05,1529200.0,15.5316,15.5668,15.4753,15.5245,1529200.0
2009-03-06 14:30:00,22.06,22.06,21.9,21.93,1297200.0,15.5316,15.5316,15.4189,15.4401,1297200.0
2009-03-06 15:00:00,21.93,22.02,21.87,21.95,1499000.0,15.4401,15.5034,15.3978,15.4541,1499000.0
2009-03-06 15:30:00,21.95,22.1,21.92,22.03,4747800.0,15.4541,15.5598,15.433,15.5105,4747800.0
2009-03-09 09:30:00,21.85,22.36,21.85,22.18,1410200.0,15.3837,15.7428,15.3837,15.6161,1410200.0
2009-03-09 10:00:00,22.18,22.32,22.13,22.19,1304400.0,15.6161,15.7146,15.5809,15.6231,1304400.0
2009-03-09 10:30:00,22.2,22.21,21.88,21.92,1331600.0,15.6302,15.6372,15.4049,15.433,1331600.0
2009-03-09 11:00:00,21.92,22.05,21.88,22.02,763200.0,15.433,15.5245,15.4049,15.5034,763200.0
2009-03-09 11:30:00,22.03,22.06,21.89,21.9,908600.0,15.5105,15.5316,15.4119,15.4189,908600.0
2009-03-09 12:00:00,21.91,22.0,21.88,21.93,635800.0,15.426,15.4893,15.4049,15.4401,635800.0
2009-03-09 12:30:00,21.93,21.93,21.84,21.9,731600.0,15.4401,15.4401,15.3767,15.4189,731600.0
2009-03-09 13:00:00,21.9,21.91,21.85,21.87,1288400.0,15.4189,15.426,15.3837,15.3978,1288400.0
2009-03-09 13:30:00,21.87,21.91,21.84,21.85,1192800.0,15.3978,15.426,15.3767,15.3837,1192800.0
2009-03-09 14:00:00,21.85,21.98,21.84,21.92,1029200.0,15.3837,15.4753,15.3767,15.433,1029200.0
2009-03-09 14:30:00,21.92,21.94,21.83,21.86,1031800.0,15.433,15.4471,15.3697,15.3908,1031800.0
2009-03-09 15:00:00,21.85,21.93,21.8,21.89,1303800.0,15.3837,15.4401,15.3485,15.4119,1303800.0
2009-03-09 15:30:00,21.89,21.97,21.84,21.87,2239400.0,15.4119,15.4682,15.3767,15.3978,2239400.0
2009-03-10 09:30:00,22.12,22.22,21.91,22.11,2007800.0,15.5738,15.6442,15.426,15.5668,2007800.0
2009-03-10 10:00:00,22.11,22.16,22.08,22.15,1661000.0,15.5668,15.602,15.5457,15.595,1661000.0
2009-03-10 10:30:00,22.15,22.16,22.06,22.06,1161600.0,15.595,15.602,15.5316,15.5316,1161600.0
2009-03-10 11:00:00,22.06,22.06,21.9,21.93,1155600.0,15.5316,15.5316,15.4189,15.4401,1155600.0
2009-03-10 11:30:00,21.93,22.02,21.83,22.02,1235600.0,15.4401,15.5034,15.3697,15.5034,1235600.0
2009-03-10 12:00:00,22.02,22.13,21.98,22.1,1026200.0,15.5034,15.5809,15.4753,15.5598,1026200.0
2009-03-10 12:30:00,22.1,22.16,22.05,22.1,889800.0,15.5598,15.602,15.5245,15.5598,889800.0
2009-03-10 13:00:00,22.1,22.16,22.08,22.09,958200.0,15.5598,15.602,15.5457,15.5527,958200.0
2009-03-10 13:30:00,22.09,22.17,22.0,22.02,780600.0,15.5527,15.609,15.4893,15.5034,780600.0
2009-03-10 14:00:00,22.02,22.08,22.0,22.06,1115600.0,15.5034,15.5457,15.4893,15.5316,1115600.0
2009-03-10 14:30:00,22.06,22.14,22.0,22.06,2032400.0,15.5316,15.5879,15.4893,15.5316,2032400.0
2009-03-10 15:00:00,22.06,22.18,22.02,22.16,1522000.0,15.5316,15.6161,15.5034,15.602,1522000.0
2009-03-10 15:30:00,22.16,22.25,22.09,22.21,2834400.0,15.602,15.6654,15.5527,15.6372,2834400.0
2009-03-11 09:30:00,22.31,22.38,22.07,22.37,1723200.0,15.7076,15.7569,15.5386,15.7498,1723200.0
2009-03-11 10:00:00,22.38,22.43,22.24,22.35,1388200.0,15.7569,15.7921,15.6583,15.7358,1388200.0
2009-03-11 10:30:00,22.35,22.58,22.3,22.56,3055400.0,15.7358,15.8977,15.7006,15.8836,3055400.0
2009-03-11 11:00:00,22.56,22.63,22.32,22.37,1669600.0,15.8836,15.9329,15.7146,15.7498,1669600.0
2009-03-11 11:30:00,22.38,22.39,22.18,22.22,1220200.0,15.7569,15.7639,15.6161,15.6442,1220200.0
2009-03-11 12:00:00,22.22,22.25,22.0,22.04,1017000.0,15.6442,15.6654,15.4893,15.5175,1017000.0
2009-03-11 12:30:00,22.04,22.04,21.92,21.93,1196200.0,15.5175,15.5175,15.433,15.4401,1196200.0
2009-03-11 13:00:00,21.93,22.05,21.91,22.0,1286800.0,15.4401,15.5245,15.426,15.4893,1286800.0
2009-03-11 13:30:00,22.01,22.13,22.0,22.12,1203600.0,15.4964,15.5809,15.4893,15.5738,1203600.0
2009-03-11 14:00:00,22.12,22.19,21.98,22.03,1888400.0,15.5738,15.6231,15.4753,15.5105,1888400.0
2009-03-11 14:30:00,22.03,22.07,21.98,21.99,1251800.0,15.5105,15.5386,15.4753,15.4823,1251800.0
2009-03-11 15:00:00,21.99,22.1,21.98,22.08,1155200.0,15.4823,15.5598,15.4753,15.5457,1155200.0
2009-03-11 15:30:00,22.09,22.15,21.99,22.03,2284200.0,15.5527,15.595,15.4823,15.5105,2284200.0
2009-03-12 09:30:00,20.55,21.25,20.31,21.15,6853400.0,14.4685,14.9613,14.2995,14.8909,6853400.0
2009-03-12 10:00:00,21.14,21.75,21.11,21.54,4350800.0,14.8839,15.3133,14.8627,15.1655,4350800.0
2009-03-12 10:30:00,21.54,21.8,21.49,21.68,2879200.0,15.1655,15.3485,15.1303,15.264,2879200.0
2009-03-12 11:00:00,21.7,21.81,21.54,21.67,2467800.0,15.2781,15.3556,15.1655,15.257,2467800.0
2009-03-12 11:30:00,21.67,21.85,21.66,21.82,1902200.0,15.257,15.3837,15.25,15.3626,1902200.0
2009-03-12 12:00:00,21.82,21.83,21.65,21.68,1140200.0,15.3626,15.3697,15.2429,15.264,1140200.0
2009-03-12 12:30:00,21.68,21.72,21.6,21.61,1682000.0,15.264,15.2922,15.2077,15.2148,1682000.0
2009-03-12 13:00:00,21.61,21.71,21.56,21.62,1947600.0,15.2148,15.2852,15.1796,15.2218,1947600.0
2009-03-12 13:30:00,21.62,21.75,21.58,21.71,1816200.0,15.2218,15.3133,15.1936,15.2852,1816200.0
2009-03-12 14:00:00,21.71,21.92,21.68,21.88,2123400.0,15.2852,15.433,15.264,15.4049,2123400.0
2009-03-12 14:30:00,21.88,22.14,21.86,22.08,2232200.0,15.4049,15.5879,15.3908,15.5457,2232200.0
2009-03-12 15:00:00,22.08,22.18,22.04,22.18,2563800.0,15.5457,15.6161,15.5175,15.6161,2563800.0
2009-03-12 15:30:00,22.18,22.31,22.11,22.22,3672200.0,15.6161,15.7076,15.5668,15.6442,3672200.0
2009-03-13 09:30:00,22.41,22.43,22.21,22.29,2253800.0,15.778,15.7921,15.6372,15.6935,2253800.0
2009-03-13 10:00:00,22.29,22.43,22.22,22.23,1198600.0,15.6935,15.7921,15.6442,15.6513,1198600.0
2009-03-13 10:30:00,22.23,22.32,22.13,22.23,1183200.0,15.6513,15.7146,15.5809,15.6513,1183200.0
2009-03-13 11:00:00,22.24,22.35,22.23,22.29,1148000.0,15.6583,15.7358,15.6513,15.6935,1148000.0
2009-03-13 11:30:00,22.29,22.35,22.25,22.31,1037400.0,15.6935,15.7358,15.6654,15.7076,1037400.0
2009-03-13 12:00:00,22.31,22.35,22.28,22.32,1124800.0,15.7076,15.7358,15.6865,15.7146,1124800.0
2009-03-13 12:30:00,22.32,22.36,22.28,22.33,842200.0,15.7146,15.7428,15.6865,15.7217,842200.0
2009-03-13 13:00:00,22.33,22.44,22.3,22.43,668400.0,15.7217,15.7991,15.7006,15.7921,668400.0
2009-03-13 13:30:00,22.43,22.46,22.39,22.46,1284000.0,15.7921,15.8132,15.7639,15.8132,1284000.0
2009-03-13 14:00:00,22.45,22.53,22.4,22.53,1034200.0,15.8062,15.8625,15.771,15.8625,1034200.0
2009-03-13 14:30:00,22.53,22.63,22.52,22.56,908600.0,15.8625,15.9329,15.8555,15.8836,908600.0
2009-03-13 15:00:00,22.56,22.74,22.55,22.72,956800.0,15.8836,16.0104,15.8766,15.9963,956800.0
2009-03-13 15:30:00,22.72,22.73,22.55,22.72,2639800.0,15.9963,16.0033,15.8766,15.9963,2639800.0
2009-03-16 09:30:00,22.73,22.91,22.36,22.43,1721800.0,16.0033,16.13,15.7428,15.7921,1721800.0
2009-03-16 10:00:00,22.43,22.45,22.07,22.11,1685000.0,15.7921,15.8062,15.5386,15.5668,1685000.0
2009-03-16 10:30:00,22.11,22.34,22.1,22.11,1225200.0,15.5668,15.7287,15.5598,15.5668,1225200.0
2009-03-16 11:00:00,22.12,22.15,22.03,22.08,1409400.0,15.5738,15.595,15.5105,15.5457,1409400.0
2009-03-16 11:30:00,22.08,22.08,21.88,22.0,1247000.0,15.5457,15.5457,15.4049,15.4893,1247000.0
2009-03-16 12:00:00,22.0,22.05,21.95,22.0,945000.0,15.4893,15.5245,15.4541,15.4893,945000.0
2009-03-16 12:30:00,22.0,22.3,22.0,22.28,1253400.0,15.4893,15.7006,15.4893,15.6865,1253400.0
2009-03-16 13:00:00,22.28,22.38,22.27,22.37,1112600.0,15.6865,15.7569,15.6794,15.7498,1112600.0
2009-03-16 13:30:00,22.37,22.45,22.31,22.36,938800.0,15.7498,15.8062,15.7076,15.7428,938800.0
2009-03-16 14:00:00,22.36,22.4,22.26,22.37,881400.0,15.7428,15.771,15.6724,15.7498,881400.0
2009-03-16 14:30:00,22.37,22.39,22.25,22.25,906600.0,15.7498,15.7639,15.6654,15.6654,906600.0
2009-03-16 15:00:00,22.25,22.27,22.05,22.14,1194800.0,15.6654,15.6794,15.5245,15.5879,1194800.0
2009-03-16 15:30:00,22.15,22.2,22.04,22.09,2501200.0,15.595,15.6302,15.5175,15.5527,2501200.0
2009-03-17 09:30:00,22.3,22.65,22.12,22.56,1727200.0,15.7006,15.947,15.5738,15.8836,1727200.0
2009-03-17 10:00:00,22.56,22.59,22.31,22.31,1465600.0,15.8836,15.9047,15.7076,15.7076,1465600.0
2009-03-17 10:30:00,22.31,22.43,22.27,22.39,1018200.0,15.7076,15.7921,15.6794,15.7639,1018200.0
2009-03-17 11:00:00,22.38,22.4,22.33,22.35,660800.0,15.7569,15.771,15.7217,15.7358,660800.0
2009-03-17 11:30:00,22.35,22.41,22.28,22.41,593000.0,15.7358,15.778,15.6865,15.778,593000.0
2009-03-17 12:00:00,22.42,22.5,22.33,22.5,453800.0,15.7851,15.8414,15.7217,15.8414,453800.0
2009-03-17 12:30:00,22.5,22.67,22.47,22.63,757200.0,15.8414,15.9611,15.8203,15.9329,757200.0
2009-03-17 13:00:00,22.62,22.8,22.62,22.68,948400.0,15.9259,16.0526,15.9259,15.9681,948400.0
2009-03-17 13:30:00,22.68,22.81,22.59,22.6,707800.0,15.9681,16.0596,15.9047,15.9118,707800.0
2009-03-17 14:00:00,22.6,22.68,22.54,22.57,786800.0,15.9118,15.9681,15.8695,15.8907,786800.0
2009-03-17 14:30:00,22.57,22.82,22.53,22.74,1146800.0,15.8907,16.0667,15.8625,16.0104,1146800.0
2009-03-17 15:00:00,22.74,22.96,22.73,22.77,1937800.0,16.0104,16.1652,16.0033,16.0315,1937800.0
2009-03-17 15:30:00,22.77,23.11,22.74,23.04,3541200.0,16.0315,16.2709,16.0104,16.2216,3541200.0
2009-03-18 09:30:00,22.92,23.1,22.85,22.91,1069400.0,16.1371,16.2638,16.0878,16.13,1069400.0
2009-03-18 10:00:00,22.92,22.95,22.55,22.6,1816600.0,16.1371,16.1582,15.8766,15.9118,1816600.0
2009-03-18 10:30:00,22.6,22.75,22.5,22.73,1413200.0,15.9118,16.0174,15.8414,16.0033,1413200.0
2009-03-18 11:00:00,22.73,22.75,22.59,22.61,679800.0,16.0033,16.0174,15.9047,15.9188,679800.0
2009-03-18 11:30:00,22.61,22.7,22.58,22.7,473800.0,15.9188,15.9822,15.8977,15.9822,473800.0
2009-03-18 12:00:00,22.7,22.73,22.65,22.66,523000.0,15.9822,16.0033,15.947,15.954,523000.0
2009-03-18 12:30:00,22.65,22.72,22.61,22.67,599800.0,15.947,15.9963,15.9188,15.9611,599800.0
2009-03-18 13:00:00,22.67,22.67,22.58,22.61,593200.0,15.9611,15.9611,15.8977,15.9188,593200.0
2009-03-18 13:30:00,22.6,22.61,22.48,22.48,867400.0,15.9118,15.9188,15.8273,15.8273,867400.0
2009-03-18 14:00:00,22.48,22.88,22.38,22.68,2597400.0,15.8273,16.1089,15.7569,15.9681,2597400.0
2009-03-18 14:30:00,22.68,22.73,22.53,22.64,1952000.0,15.9681,16.0033,15.8625,15.9399,1952000.0
2009-03-18 15:00:00,22.64,22.67,22.28,22.39,1894200.0,15.9399,15.9611,15.6865,15.7639,1894200.0
2009-03-18 15:30:00,22.39,22.7,22.31,22.57,2710400.0,15.7639,15.9822,15.7076,15.8907,2710400.0
2009-03-19 09:30:00,22.82,22.82,22.25,22.36,1655800.0,16.0667,16.0667,15.6654,15.7428,1655800.0
2009-03-19 10:00:00,22.36,22.48,22.3,22.39,1846200.0,15.7428,15.8273,15.7006,15.7639,1846200.0
2009-03-19 10:30:00,22.39,22.46,22.17,22.18,1240800.0,15.7639,15.8132,15.609,15.6161,1240800.0
2009-03-19 11:00:00,22.19,22.26,21.96,21.97,1115000.0,15.6231,15.6724,15.4612,15.4682,1115000.0
2009-03-19 11:30:00,21.97,22.06,21.92,22.03,991600.0,15.4682,15.5316,15.433,15.5105,991600.0
2009-03-19 12:00:00,22.03,22.09,21.93,22.06,680600.0,15.5105,15.5527,15.4401,15.5316,680600.0
2009-03-19 12:30:00,22.07,22.13,22.01,22.02,382000.0,15.5386,15.5809,15.4964,15.5034,382000.0
2009-03-19 13:00:00,22.03,22.11,21.98,22.1,590800.0,15.5105,15.5668,15.4753,15.5598,590800.0
2009-03-19 13:30:00,22.1,22.18,22.06,22.18,716200.0,15.5598,15.6161,15.5316,15.6161,716200.0
2009-03-19 14:00:00,22.18,22.22,22.02,22.04,859200.0,15.6161,15.6442,15.5034,15.5175,859200.0
2009-03-19 14:30:00,22.04,22.08,21.99,22.03,910400.0,15.5175,15.5457,15.4823,15.5105,910400.0
2009-03-19 15:00:00,22.03,22.13,22.03,22.1,960400.0,15.5105,15.5809,15.5105,15.5598,960400.0
2009-03-19 15:30:00,22.11,22.19,22.08,22.15,1599000.0,15.5668,15.6231,15.5457,15.595,1599000.0
2009-03-20 09:30:00,22.55,22.67,22.3,22.66,8237400.0,15.8766,15.9611,15.7006,15.954,8237400.0
2009-03-20 10:00:00,22.66,22.69,22.49,22.61,1832200.0,15.954,15.9751,15.8343,15.9188,1832200.0
2009-03-20 10:30:00,22.61,22.66,22.41,22.55,2531200.0,15.9188,15.954,15.778,15.8766,2531200.0
2009-03-20 11:00:00,22.55,22.64,22.53,22.59,1243200.0,15.8766,15.9399,15.8625,15.9047,1243200.0
2009-03-20 11:30:00,22.59,22.62,22.53,22.59,1012800.0,15.9047,15.9259,15.8625,15.9047,1012800.0
2009-03-20 12:00:00,22.59,22.59,22.52,22.56,725800.0,15.9047,15.9047,15.8555,15.8836,725800.0
2009-03-20 12:30:00,22.56,22.58,22.31,22.35,762400.0,15.8836,15.8977,15.7076,15.7358,762400.0
2009-03-20 13:00:00,22.36,22.38,22.21,22.27,847600.0,15.7428,15.7569,15.6372,15.6794,847600.0
2009-03-20 13:30:00,22.27,22.33,22.18,22.19,771600.0,15.6794,15.7217,15.6161,15.6231,771600.0
2009-03-20 14:00:00,22.19,22.27,22.17,22.25,957600.0,15.6231,15.6794,15.609,15.6654,957600.0
2009-03-20 14:30:00,22.24,22.3,22.19,22.28,719200.0,15.6583,15.7006,15.6231,15.6865,719200.0
2009-03-20 15:00:00,22.29,22.36,22.2,22.24,1154200.0,15.6935,15.7428,15.6302,15.6583,1154200.0
2009-03-20 15:30:00,22.24,22.36,22.11,22.14,2167200.0,15.6583,15.7428,15.5668,15.5879,2167200.0
2009-03-23 09:30:00,22.45,22.58,22.3,22.35,1099800.0,15.8062,15.8977,15.7006,15.7358,1099800.0
2009-03-23 10:00:00,22.35,22.46,22.33,22.4,1389400.0,15.7358,15.8132,15.7217,15.771,1389400.0
2009-03-23 10:30:00,22.4,22.59,22.4,22.54,1060600.0,15.771,15.9047,15.771,15.8695,1060600.0
2009-03-23 11:00:00,22.55,22.68,22.54,22.67,713600.0,15.8766,15.9681,15.8695,15.9611,713600.0
2009-03-23 11:30:00,22.66,22.95,22.66,22.93,1019600.0,15.954,16.1582,15.954,16.1441,1019600.0
2009-03-23 12:00:00,22.94,23.05,22.91,22.98,818000.0,16.1512,16.2286,16.13,16.1793,818000.0
2009-03-23 12:30:00,22.97,22.98,22.87,22.93,541800.0,16.1723,16.1793,16.1019,16.1441,541800.0
2009-03-23 13:00:00,22.92,22.95,22.84,22.85,671400.0,16.1371,16.1582,16.0808,16.0878,671400.0
2009-03-23 13:30:00,22.85,22.86,22.71,22.75,656000.0,16.0878,16.0948,15.9892,16.0174,656000.0
2009-03-23 14:00:00,22.74,22.81,22.73,22.78,824800.0,16.0104,16.0596,16.0033,16.0385,824800.0
2009-03-23 14:30:00,22.77,22.88,22.77,22.85,1619600.0,16.0315,16.1089,16.0315,16.0878,1619600.0
2009-03-23 15:00:00,22.85,22.87,22.8,22.83,2353400.0,16.0878,16.1019,16.0526,16.0737,2353400.0
2009-03-23 15:30:00,22.83,22.88,22.78,22.84,3742600.0,16.0737,16.1089,16.0385,16.0808,3742600.0
2009-03-24 09:30:00,22.85,22.92,22.46,22.5,2161400.0,16.0878,16.1371,15.8132,15.8414,2161400.0
2009-03-24 10:00:00,22.5,22.66,22.39,22.4,1506600.0,15.8414,15.954,15.7639,15.771,1506600.0
2009-03-24 10:30:00,22.4,22.51,22.38,22.47,990600.0,15.771,15.8484,15.7569,15.8203,990600.0
2009-03-24 11:00:00,22.48,22.6,22.45,22.57,1101000.0,15.8273,15.9118,15.8062,15.8907,1101000.0
2009-03-24 11:30:00,22.57,22.58,22.47,22.47,859600.0,15.8907,15.8977,15.8203,15.8203,859600.0
2009-03-24 12:00:00,22.47,22.52,22.43,22.49,984400.0,15.8203,15.8555,15.7921,15.8343,984400.0
2009-03-24 12:30:00,22.49,22.5,22.36,22.37,1515400.0,15.8343,15.8414,15.7428,15.7498,1515400.0
2009-03-24 13:00:00,22.37,22.38,22.24,22.28,1810200.0,15.7498,15.7569,15.6583,15.6865,1810200.0
2009-03-24 13:30:00,22.28,22.3,21.99,22.13,1750800.0,15.6865,15.7006,15.4823,15.5809,1750800.0
2009-03-24 14:00:00,22.13,22.16,22.05,22.12,1632800.0,15.5809,15.602,15.5245,15.5738,1632800.0
2009-03-24 14:30:00,22.13,22.26,22.11,22.25,2358800.0,15.5809,15.6724,15.5668,15.6654,2358800.0
2009-03-24 15:00:00,22.25,22.38,22.23,22.35,2066600.0,15.6654,15.7569,15.6513,15.7358,2066600.0
2009-03-24 15:30:00,22.34,22.4,22.22,22.28,3001800.0,15.7287,15.771,15.6442,15.6865,3001800.0
2009-03-25 09:30:00,22.0,22.58,22.0,22.36,1857800.0,15.4893,15.8977,15.4893,15.7428,1857800.0
2009-03-25 10:00:00,22.36,22.48,22.31,22.42,1517600.0,15.7428,15.8273,15.7076,15.7851,1517600.0
2009-03-25 10:30:00,22.42,22.44,22.35,22.35,848200.0,15.7851,15.7991,15.7358,15.7358,848200.0
2009-03-25 11:00:00,22.36,22.36,22.1,22.24,1224800.0,15.7428,15.7428,15.5598,15.6583,1224800.0
2009-03-25 11:30:00,22.24,22.25,22.12,22.18,951600.0,15.6583,15.6654,15.5738,15.6161,951600.0
2009-03-25 12:00:00,22.18,22.25,21.97,22.0,2141000.0,15.6161,15.6654,15.4682,15.4893,2141000.0
2009-03-25 12:30:00,21.99,22.16,21.99,22.12,1186000.0,15.4823,15.602,15.4823,15.5738,1186000.0
2009-03-25 13:00:00,22.12,22.16,21.97,22.0,699600.0,15.5738,15.602,15.4682,15.4893,699600.0
2009-03-25 13:30:00,22.0,22.02,21.86,21.9,1072800.0,15.4893,15.5034,15.3908,15.4189,1072800.0
2009-03-25 14:00:00,21.9,21.91,21.71,21.72,1367600.0,15.4189,15.426,15.2852,15.2922,1367600.0
2009-03-25 14:30:00,21.72,21.76,21.63,21.64,1020000.0,15.2922,15.3204,15.2288,15.2359,1020000.0
2009-03-25 15:00:00,21.63,21.82,21.61,21.74,1575800.0,15.2288,15.3626,15.2148,15.3063,1575800.0
2009-03-25 15:30:00,21.74,22.04,21.73,21.94,3081600.0,15.3063,15.5175,15.2992,15.4471,3081600.0
2009-03-26 09:30:00,22.1,22.31,21.91,21.91,1783200.0,15.5598,15.7076,15.426,15.426,1783200.0
2009-03-26 10:00:00,21.91,21.92,21.59,21.77,1343000.0,15.426,15.433,15.2007,15.3274,1343000.0
2009-03-26 10:30:00,21.77,22.17,21.77,22.04,1281600.0,15.3274,15.609,15.3274,15.5175,1281600.0
2009-03-26 11:00:00,22.03,22.17,21.93,22.06,956600.0,15.5105,15.609,15.4401,15.5316,956600.0
2009-03-26 11:30:00,22.06,22.16,21.77,21.8,1092400.0,15.5316,15.602,15.3274,15.3485,1092400.0
2009-03-26 12:00:00,21.8,21.88,21.68,21.77,922000.0,15.3485,15.4049,15.264,15.3274,922000.0
2009-03-26 12:30:00,21.77,21.81,21.67,21.68,811200.0,15.3274,15.3556,15.257,15.264,811200.0
2009-03-26 13:00:00,21.68,21.96,21.68,21.92,1090600.0,15.264,15.4612,15.264,15.433,1090600.0
2009-03-26 13:30:00,21.92,21.93,21.84,21.89,856600.0,15.433,15.4401,15.3767,15.4119,856600.0
2009-03-26 14:00:00,21.89,22.03,21.89,21.92,973200.0,15.4119,15.5105,15.4119,15.433,973200.0
2009-03-26 14:30:00,21.91,21.92,21.65,21.65,1699400.0,15.426,15.433,15.2429,15.2429,1699400.0
2009-03-26 15:00:00,21.66,21.75,21.6,21.75,2262600.0,15.25,15.3133,15.2077,15.3133,2262600.0
2009-03-26 15:30:00,21.75,22.05,21.71,21.96,2886400.0,15.3133,15.5245,15.2852,15.4612,2886400.0
2009-03-27 09:30:00,22.18,22.42,22.05,22.38,1818600.0,15.6161,15.7851,15.5245,15.7569,1818600.0
2009-03-27 10:00:00,22.38,22.56,22.33,22.56,1272400.0,15.7569,15.8836,15.7217,15.8836,1272400.0
2009-03-27 10:30:00,22.57,22.65,22.53,22.57,937800.0,15.8907,15.947,15.8625,15.8907,937800.0
2009-03-27 11:00:00,22.57,22.71,22.47,22.55,976200.0,15.8907,15.9892,15.8203,15.8766,976200.0
2009-03-27 11:30:00,22.55,22.58,22.39,22.43,789200.0,15.8766,15.8977,15.7639,15.7921,789200.0
2009-03-27 12:00:00,22.43,22.55,22.42,22.5,739800.0,15.7921,15.8766,15.7851,15.8414,739800.0
2009-03-27 12:30:00,22.49,22.55,22.46,22.48,644600.0,15.8343,15.8766,15.8132,15.8273,644600.0
2009-03-27 13:00:00,22.48,22.48,22.33,22.4,672200.0,15.8273,15.8273,15.7217,15.771,672200.0
2009-03-27 13:30:00,22.4,22.48,22.31,22.39,545400.0,15.771,15.8273,15.7076,15.7639,545400.0
2009-03-27 14:00:00,22.4,22.48,22.36,22.36,849200.0,15.771,15.8273,15.7428,15.7428,849200.0
2009-03-27 14:30:00,22.37,22.39,22.25,22.39,1049200.0,15.7498,15.7639,15.6654,15.7639,1049200.0
2009-03-27 15:00:00,22.39,22.5,22.31,22.32,1087200.0,15.7639,15.8414,15.7076,15.7146,1087200.0
2009-03-27 15:30:00,22.32,22.34,22.11,22.18,2395600.0,15.7146,15.7287,15.5668,15.6161,2395600.0
2009-03-30 09:30:00,21.96,22.17,21.91,22.03,2177000.0,15.4612,15.609,15.426,15.5105,2177000.0
2009-03-30 10:00:00,22.03,22.07,21.9,21.97,1101600.0,15.5105,15.5386,15.4189,15.4682,1101600.0
2009-03-30 10:30:00,21.97,21.98,21.86,21.92,1264200.0,15.4682,15.4753,15.3908,15.433,1264200.0
2009-03-30 11:00:00,21.92,21.95,21.81,21.88,968600.0,15.433,15.4541,15.3556,15.4049,968600.0
2009-03-30 11:30:00,21.88,22.0,21.84,21.99,1461200.0,15.4049,15.4893,15.3767,15.4823,1461200.0
2009-03-30 12:00:00,21.98,22.14,21.97,22.13,1004400.0,15.4753,15.5879,15.4682,15.5809,1004400.0
2009-03-30 12:30:00,22.13,22.51,22.1,22.39,1746800.0,15.5809,15.8484,15.5598,15.7639,1746800.0
2009-03-30 13:00:00,22.39,22.53,22.35,22.52,1116800.0,15.7639,15.8625,15.7358,15.8555,1116800.0
2009-03-30 13:30:00,22.5,22.6,22.44,22.52,1388000.0,15.8414,15.9118,15.7991,15.8555,1388000.0
2009-03-30 14:00:00,22.51,22.6,22.49,22.52,1119800.0,15.8484,15.9118,15.8343,15.8555,1119800.0
2009-03-30 14:30:00,22.52,22.68,22.5,22.55,1514400.0,15.8555,15.9681,15.8414,15.8766,1514400.0
2009-03-30 15:00:00,22.54,22.68,22.52,22.61,1624400.0,15.8695,15.9681,15.8555,15.9188,1624400.0
2009-03-30 15:30:00,22.61,22.82,22.61,22.82,3662000.0,15.9188,16.0667,15.9188,16.0667,3662000.0
2009-03-31 09:30:00,22.86,23.05,22.74,22.93,1484000.0,16.0948,16.2286,16.0104,16.1441,1484000.0
2009-03-31 10:00:00,22.93,22.98,22.78,22.82,1410600.0,16.1441,16.1793,16.0385,16.0667,1410600.0
2009-03-31 10:30:00,22.83,23.0,22.81,22.93,927000.0,16.0737,16.1934,16.0596,16.1441,927000.0
2009-03-31 11:00:00,22.94,23.24,22.94,23.23,1111200.0,16.1512,16.3624,16.1512,16.3553,1111200.0
2009-03-31 11:30:00,23.23,23.24,23.13,23.16,594200.0,16.3553,16.3624,16.2849,16.3061,594200.0
2009-03-31 12:00:00,23.16,23.18,23.11,23.14,559200.0,16.3061,16.3201,16.2709,16.292,559200.0
2009-03-31 12:30:00,23.13,23.15,23.08,23.11,524000.0,16.2849,16.299,16.2497,16.2709,524000.0
2009-03-31 13:00:00,23.11,23.21,23.1,23.11,731600.0,16.2709,16.3413,16.2638,16.2709,731600.0
2009-03-31 13:30:00,23.11,23.2,23.11,23.18,710000.0,16.2709,16.3342,16.2709,16.3201,710000.0
2009-03-31 14:00:00,23.18,23.27,23.15,23.25,1256800.0,16.3201,16.3835,16.299,16.3694,1256800.0
2009-03-31 14:30:00,23.25,23.45,23.25,23.4,1428200.0,16.3694,16.5102,16.3694,16.475,1428200.0
2009-03-31 15:00:00,23.4,23.41,23.28,23.34,1854200.0,16.475,16.4821,16.3905,16.4328,1854200.0
2009-03-31 15:30:00,23.34,23.35,23.09,23.15,4394200.0,16.4328,16.4398,16.2568,16.299,4394200.0
2009-04-01 09:30:00,22.52,22.7,22.16,22.31,2752600.0,15.8555,15.9822,15.602,15.7076,2752600.0
2009-04-01 10:00:00,22.31,22.49,22.29,22.45,2325000.0,15.7076,15.8343,15.6935,15.8062,2325000.0
2009-04-01 10:30:00,22.45,22.56,22.35,22.43,1796600.0,15.8062,15.8836,15.7358,15.7921,1796600.0
2009-04-01 11:00:00,22.43,22.53,22.39,22.45,1471400.0,15.7921,15.8625,15.7639,15.8062,1471400.0
2009-04-01 11:30:00,22.45,22.53,22.38,22.47,1034000.0,15.8062,15.8625,15.7569,15.8203,1034000.0
2009-04-01 12:00:00,22.46,22.53,22.46,22.52,1082000.0,15.8132,15.8625,15.8132,15.8555,1082000.0
2009-04-01 12:30:00,22.52,22.61,22.5,22.57,1133000.0,15.8555,15.9188,15.8414,15.8907,1133000.0
2009-04-01 13:00:00,22.57,22.71,22.56,22.61,1417400.0,15.8907,15.9892,15.8836,15.9188,1417400.0
2009-04-01 13:30:00,22.61,22.71,22.59,22.7,895400.0,15.9188,15.9892,15.9047,15.9822,895400.0
2009-04-01 14:00:00,22.69,22.72,22.58,22.58,1739600.0,15.9751,15.9963,15.8977,15.8977,1739600.0
2009-04-01 14:30:00,22.58,22.66,22.57,22.65,2255800.0,15.8977,15.954,15.8907,15.947,2255800.0
2009-04-01 15:00:00,22.64,22.66,22.5,22.63,2986000.0,15.9399,15.954,15.8414,15.9329,2986000.0
2009-04-01 15:30:00,22.63,22.75,22.57,22.59,4211000.0,15.9329,16.0174,15.8907,15.9047,4211000.0
2009-04-02 09:30:00,23.07,23.07,22.36,22.38,2233200.0,16.2427,16.2427,15.7428,15.7569,2233200.0
2009-04-02 10:00:00,22.38,22.41,22.27,22.3,2547200.0,15.7569,15.778,15.6794,15.7006,2547200.0
2009-04-02 10:30:00,22.3,22.5,22.29,22.41,1614200.0,15.7006,15.8414,15.6935,15.778,1614200.0
2009-04-02 11:00:00,22.41,22.48,22.35,22.44,925400.0,15.778,15.8273,15.7358,15.7991,925400.0
2009-04-02 11:30:00,22.43,22.48,22.4,22.42,896800.0,15.7921,15.8273,15.771,15.7851,896800.0
2009-04-02 12:00:00,22.42,22.52,22.38,22.48,801200.0,15.7851,15.8555,15.7569,15.8273,801200.0
2009-04-02 12:30:00,22.48,22.55,22.43,22.45,749600.0,15.8273,15.8766,15.7921,15.8062,749600.0
2009-04-02 13:00:00,22.45,22.5,22.37,22.42,853800.0,15.8062,15.8414,15.7498,15.7851,853800.0
2009-04-02 13:30:00,22.42,22.48,22.35,22.42,1385800.0,15.7851,15.8273,15.7358,15.7851,1385800.0
2009-04-02 14:00:00,22.42,22.5,22.38,22.47,722400.0,15.7851,15.8414,15.7569,15.8203,722400.0
2009-04-02 14:30:00,22.47,22.54,22.45,22.5,1628800.0,15.8203,15.8695,15.8062,15.8414,1628800.0
2009-04-02 15:00:00,22.5,22.53,22.3,22.39,1792000.0,15.8414,15.8625,15.7006,15.7639,1792000.0
2009-04-02 15:30:00,22.39,22.41,22.18,22.34,2976800.0,15.7639,15.778,15.6161,15.7287,2976800.0
2009-04-03 09:30:00,24.16,24.2,23.02,23.02,7972400.0,17.0101,17.0383,16.2075,16.2075,7972400.0
2009-04-03 10:00:00,23.02,23.43,23.02,23.33,2534800.0,16.2075,16.4962,16.2075,16.4257,2534800.0
2009-04-03 10:30:00,23.34,23.35,23.16,23.29,1542000.0,16.4328,16.4398,16.3061,16.3976,1542000.0
2009-04-03 11:00:00,23.29,23.29,23.16,23.24,994200.0,16.3976,16.3976,16.3061,16.3624,994200.0
2009-04-03 11:30:00,23.24,23.28,23.19,23.2,1430600.0,16.3624,16.3905,16.3272,16.3342,1430600.0
2009-04-03 12:00:00,23.2,23.2,23.06,23.16,1335600.0,16.3342,16.3342,16.2356,16.3061,1335600.0
2009-04-03 12:30:00,23.16,23.25,23.14,23.25,1015600.0,16.3061,16.3694,16.292,16.3694,1015600.0
2009-04-03 13:00:00,23.25,23.35,23.22,23.35,1079400.0,16.3694,16.4398,16.3483,16.4398,1079400.0
2009-04-03 13:30:00,23.34,23.49,23.32,23.43,1650600.0,16.4328,16.5384,16.4187,16.4962,1650600.0
2009-04-03 14:00:00,23.42,23.5,23.36,23.5,1853200.0,16.4891,16.5454,16.4469,16.5454,1853200.0
2009-04-03 14:30:00,23.5,23.6,23.46,23.53,1389400.0,16.5454,16.6158,16.5173,16.5666,1389400.0
2009-04-03 15:00:00,23.52,23.53,23.3,23.41,1549200.0,16.5595,16.5666,16.4046,16.4821,1549200.0
2009-04-03 15:30:00,23.4,23.5,23.23,23.5,2972200.0,16.475,16.5454,16.3553,16.5454,2972200.0
2009-04-06 09:30:00,23.23,23.75,23.23,23.67,1910000.0,16.3553,16.7215,16.3553,16.6651,1910000.0
2009-04-06 10:00:00,23.67,23.78,23.52,23.52,1291400.0,16.6651,16.7426,16.5595,16.5595,1291400.0
2009-04-06 10:30:00,23.51,23.66,23.5,23.61,1000400.0,16.5525,16.6581,16.5454,16.6229,1000400.0
2009-04-06 11:00:00,23.61,23.73,23.58,23.67,775200.0,16.6229,16.7074,16.6018,16.6651,775200.0
2009-04-06 11:30:00,23.66,23.75,23.5,23.53,650000.0,16.6581,16.7215,16.5454,16.5666,650000.0
2009-04-06 12:00:00,23.53,23.57,23.43,23.45,875000.0,16.5666,16.5947,16.4962,16.5102,875000.0
2009-04-06 12:30:00,23.45,23.52,23.38,23.52,1249200.0,16.5102,16.5595,16.4609,16.5595,1249200.0
2009-04-06 13:00:00,23.52,23.57,23.43,23.45,707800.0,16.5595,16.5947,16.4962,16.5102,707800.0
2009-04-06 13:30:00,23.45,23.71,23.43,23.7,1171800.0,16.5102,16.6933,16.4962,16.6862,1171800.0
2009-04-06 14:00:00,23.69,23.79,23.68,23.77,2027200.0,16.6792,16.7496,16.6722,16.7355,2027200.0
2009-04-06 14:30:00,23.78,23.88,23.68,23.84,2408800.0,16.7426,16.813,16.6722,16.7848,2408800.0
2009-04-06 15:00:00,23.83,23.89,23.77,23.88,2351200.0,16.7778,16.82,16.7355,16.813,2351200.0
2009-04-06 15:30:00,23.88,24.23,23.85,24.16,5279200.0,16.813,17.0594,16.7919,17.0101,5279200.0
2009-04-07 09:30:00,24.08,24.11,23.53,23.71,1737200.0,16.9538,16.9749,16.5666,16.6933,1737200.0
2009-04-07 10:00:00,23.71,24.0,23.67,23.92,1406600.0,16.6933,16.8975,16.6651,16.8411,1406600.0
2009-04-07 10:30:00,23.92,23.98,23.82,23.85,1233600.0,16.8411,16.8834,16.7707,16.7919,1233600.0
2009-04-07 11:00:00,23.85,23.93,23.81,23.81,586800.0,16.7919,16.8482,16.7637,16.7637,586800.0
2009-04-07 11:30:00,23.8,24.04,23.8,24.04,885800.0,16.7567,16.9256,16.7567,16.9256,885800.0
2009-04-07 12:00:00,24.04,24.1,24.0,24.0,782200.0,16.9256,16.9679,16.8975,16.8975,782200.0
2009-04-07 12:30:00,24.0,24.13,24.0,24.06,682000.0,16.8975,16.989,16.8975,16.9397,682000.0
2009-04-07 13:00:00,24.06,24.06,23.65,23.73,943800.0,16.9397,16.9397,16.651,16.7074,943800.0
2009-04-07 13:30:00,23.73,23.81,23.68,23.77,644200.0,16.7074,16.7637,16.6722,16.7355,644200.0
2009-04-07 14:00:00,23.77,23.84,23.71,23.73,696400.0,16.7355,16.7848,16.6933,16.7074,696400.0
2009-04-07 14:30:00,23.73,23.73,23.63,23.68,657600.0,16.7074,16.7074,16.637,16.6722,657600.0
2009-04-07 15:00:00,23.68,23.81,23.63,23.76,1289400.0,16.6722,16.7637,16.637,16.7285,1289400.0
2009-04-07 15:30:00,23.76,23.92,23.65,23.68,2912400.0,16.7285,16.8411,16.651,16.6722,2912400.0
2009-04-08 09:30:00,23.94,23.99,23.57,23.59,1054800.0,16.8552,16.8904,16.5947,16.6088,1054800.0
2009-04-08 10:00:00,23.59,23.61,23.39,23.41,1111600.0,16.6088,16.6229,16.468,16.4821,1111600.0
2009-04-08 10:30:00,23.41,23.49,23.35,23.45,604400.0,16.4821,16.5384,16.4398,16.5102,604400.0
2009-04-08 11:00:00,23.45,23.58,23.43,23.54,1197400.0,16.5102,16.6018,16.4962,16.5736,1197400.0
2009-04-08 11:30:00,23.54,23.56,23.37,23.4,1130600.0,16.5736,16.5877,16.4539,16.475,1130600.0
2009-04-08 12:00:00,23.4,23.5,23.36,23.45,523800.0,16.475,16.5454,16.4469,16.5102,523800.0
2009-04-08 12:30:00,23.45,23.58,23.38,23.53,656400.0,16.5102,16.6018,16.4609,16.5666,656400.0
2009-04-08 13:00:00,23.53,23.58,23.49,23.53,593600.0,16.5666,16.6018,16.5384,16.5666,593600.0
2009-04-08 13:30:00,23.53,23.59,23.42,23.59,683400.0,16.5666,16.6088,16.4891,16.6088,683400.0
2009-04-08 14:00:00,23.59,23.6,23.48,23.58,716600.0,16.6088,16.6158,16.5314,16.6018,716600.0
2009-04-08 14:30:00,23.58,23.6,23.41,23.46,675000.0,16.6018,16.6158,16.4821,16.5173,675000.0
2009-04-08 15:00:00,23.45,23.53,23.33,23.47,686400.0,16.5102,16.5666,16.4257,16.5243,686400.0
2009-04-08 15:30:00,23.47,23.7,23.47,23.7,1830000.0,16.5243,16.6862,16.5243,16.6862,1830000.0
2009-04-09 09:30:00,23.85,24.11,23.52,23.99,1580200.0,16.7919,16.9749,16.5595,16.8904,1580200.0
2009-04-09 10:00:00,23.98,24.0,23.77,23.85,1054800.0,16.8834,16.8975,16.7355,16.7919,1054800.0
2009-04-09 10:30:00,23.85,23.85,23.66,23.75,937400.0,16.7919,16.7919,16.6581,16.7215,937400.0
2009-04-09 11:00:00,23.75,23.88,23.65,23.67,579800.0,16.7215,16.813,16.651,16.6651,579800.0
2009-04-09 11:30:00,23.67,23.75,23.63,23.73,503200.0,16.6651,16.7215,16.637,16.7074,503200.0
2009-04-09 12:00:00,23.73,23.79,23.62,23.62,606600.0,16.7074,16.7496,16.6299,16.6299,606600.0
2009-04-09 12:30:00,23.63,23.64,23.55,23.55,496800.0,16.637,16.644,16.5806,16.5806,496800.0
2009-04-09 13:00:00,23.55,23.58,23.53,23.54,480000.0,16.5806,16.6018,16.5666,16.5736,480000.0
2009-04-09 13:30:00,23.54,23.67,23.49,23.66,508200.0,16.5736,16.6651,16.5384,16.6581,508200.0
2009-04-09 14:00:00,23.66,23.67,23.5,23.54,506200.0,16.6581,16.6651,16.5454,16.5736,506200.0
2009-04-09 14:30:00,23.54,23.65,23.54,23.63,645200.0,16.5736,16.651,16.5736,16.637,645200.0
2009-04-09 15:00:00,23.63,23.68,23.5,23.6,987400.0,16.637,16.6722,16.5454,16.6158,987400.0
2009-04-09 15:30:00,23.6,23.81,23.59,23.81,2673400.0,16.6158,16.7637,16.6088,16.7637,2673400.0
2009-04-13 09:30:00,23.61,24.0,23.59,23.9,740200.0,16.6229,16.8975,16.6088,16.8271,740200.0
2009-04-13 10:00:00,23.89,24.09,23.86,24.06,1127200.0,16.82,16.9608,16.7989,16.9397,1127200.0
2009-04-13 10:30:00,24.06,24.11,23.85,23.85,693800.0,16.9397,16.9749,16.7919,16.7919,693800.0
2009-04-13 11:00:00,23.85,23.94,23.75,23.93,577000.0,16.7919,16.8552,16.7215,16.8482,577000.0
2009-04-13 11:30:00,23.93,23.98,23.89,23.96,552000.0,16.8482,16.8834,16.82,16.8693,552000.0
2009-04-13 12:00:00,23.96,24.03,23.88,23.89,370600.0,16.8693,16.9186,16.813,16.82,370600.0
2009-04-13 12:30:00,23.9,23.93,23.85,23.85,252400.0,16.8271,16.8482,16.7919,16.7919,252400.0
2009-04-13 13:00:00,23.85,23.92,23.8,23.88,265600.0,16.7919,16.8411,16.7567,16.813,265600.0
2009-04-13 13:30:00,23.89,23.91,23.84,23.86,548200.0,16.82,16.8341,16.7848,16.7989,548200.0
2009-04-13 14:00:00,23.86,23.87,23.78,23.85,524200.0,16.7989,16.8059,16.7426,16.7919,524200.0
2009-04-13 14:30:00,23.85,23.91,23.82,23.86,650000.0,16.7919,16.8341,16.7707,16.7989,650000.0
2009-04-13 15:00:00,23.85,23.93,23.81,23.83,925000.0,16.7919,16.8482,16.7637,16.7778,925000.0
2009-04-13 15:30:00,23.83,23.89,23.77,23.77,1624800.0,16.7778,16.82,16.7355,16.7355,1624800.0
2009-04-14 09:30:00,23.58,23.9,23.56,23.59,1056000.0,16.6018,16.8271,16.5877,16.6088,1056000.0
2009-04-14 10:00:00,23.59,23.65,23.33,23.41,1548200.0,16.6088,16.651,16.4257,16.4821,1548200.0
2009-04-14 10:30:00,23.42,23.48,23.3,23.36,957600.0,16.4891,16.5314,16.4046,16.4469,957600.0
2009-04-14 11:00:00,23.36,23.38,23.19,23.2,1248600.0,16.4469,16.4609,16.3272,16.3342,1248600.0
2009-04-14 11:30:00,23.2,23.25,23.13,23.16,672600.0,16.3342,16.3694,16.2849,16.3061,672600.0
2009-04-14 12:00:00,23.16,23.2,23.13,23.18,638000.0,16.3061,16.3342,16.2849,16.3201,638000.0
2009-04-14 12:30:00,23.18,23.18,23.03,23.07,668400.0,16.3201,16.3201,16.2145,16.2427,668400.0
2009-04-14 13:00:00,23.07,23.13,23.01,23.12,620000.0,16.2427,16.2849,16.2004,16.2779,620000.0
2009-04-14 13:30:00,23.12,23.18,23.03,23.17,705000.0,16.2779,16.3201,16.2145,16.3131,705000.0
2009-04-14 14:00:00,23.18,23.22,23.11,23.15,1369600.0,16.3201,16.3483,16.2709,16.299,1369600.0
2009-04-14 14:30:00,23.15,23.3,23.14,23.27,1588200.0,16.299,16.4046,16.292,16.3835,1588200.0
2009-04-14 15:00:00,23.27,23.36,23.21,23.36,1678000.0,16.3835,16.4469,16.3413,16.4469,1678000.0
2009-04-14 15:30:00,23.35,23.44,23.24,23.31,2880800.0,16.4398,16.5032,16.3624,16.4117,2880800.0
2009-04-15 09:30:00,23.02,23.13,22.46,22.5,2963800.0,16.2075,16.2849,15.8132,15.8414,2963800.0
2009-04-15 10:00:00,22.5,22.78,22.5,22.7,1908400.0,15.8414,16.0385,15.8414,15.9822,1908400.0
2009-04-15 10:30:00,22.7,22.7,22.25,22.27,2594200.0,15.9822,15.9822,15.6654,15.6794,2594200.0
2009-04-15 11:00:00,22.27,22.33,22.18,22.18,1750000.0,15.6794,15.7217,15.6161,15.6161,1750000.0
2009-04-15 11:30:00,22.18,22.34,22.17,22.27,1115400.0,15.6161,15.7287,15.609,15.6794,1115400.0
2009-04-15 12:00:00,22.27,22.37,22.23,22.23,736200.0,15.6794,15.7498,15.6513,15.6513,736200.0
2009-04-15 12:30:00,22.24,22.35,22.17,22.3,811800.0,15.6583,15.7358,15.609,15.7006,811800.0
2009-04-15 13:00:00,22.31,22.48,22.29,22.38,1195400.0,15.7076,15.8273,15.6935,15.7569,1195400.0
2009-04-15 13:30:00,22.38,22.39,22.18,22.19,1133800.0,15.7569,15.7639,15.6161,15.6231,1133800.0
2009-04-15 14:00:00,22.19,22.25,21.98,21.98,2574000.0,15.6231,15.6654,15.4753,15.4753,2574000.0
2009-04-15 14:30:00,21.98,21.99,21.86,21.89,2496400.0,15.4753,15.4823,15.3908,15.4119,2496400.0
2009-04-15 15:00:00,21.89,22.04,21.83,22.03,2205000.0,15.4119,15.5175,15.3697,15.5105,2205000.0
2009-04-15 15:30:00,22.03,22.38,22.01,22.25,5243800.0,15.5105,15.7569,15.4964,15.6654,5243800.0
2009-04-16 09:30:00,22.3,22.65,22.22,22.61,2022400.0,15.7006,15.947,15.6442,15.9188,2022400.0
2009-04-16 10:00:00,22.61,22.68,22.37,22.53,1978000.0,15.9188,15.9681,15.7498,15.8625,1978000.0
2009-04-16 10:30:00,22.53,22.59,22.38,22.48,1149800.0,15.8625,15.9047,15.7569,15.8273,1149800.0
2009-04-16 11:00:00,22.48,22.5,22.3,22.32,1186200.0,15.8273,15.8414,15.7006,15.7146,1186200.0
2009-04-16 11:30:00,22.32,22.35,22.24,22.33,1360000.0,15.7146,15.7358,15.6583,15.7217,1360000.0
2009-04-16 12:00:00,22.33,22.4,22.29,22.32,1213000.0,15.7217,15.771,15.6935,15.7146,1213000.0
2009-04-16 12:30:00,22.31,22.35,22.18,22.22,1028400.0,15.7076,15.7358,15.6161,15.6442,1028400.0
2009-04-16 13:00:00,22.22,22.24,22.04,22.1,866800.0,15.6442,15.6583,15.5175,15.5598,866800.0
2009-04-16 13:30:00,22.1,22.11,22.0,22.05,876600.0,15.5598,15.5668,15.4893,15.5245,876600.0
2009-04-16 14:00:00,22.05,22.1,22.0,22.03,1269600.0,15.5245,15.5598,15.4893,15.5105,1269600.0
2009-04-16 14:30:00,22.03,22.33,22.02,22.28,1982000.0,15.5105,15.7217,15.5034,15.6865,1982000.0
2009-04-16 15:00:00,22.28,22.5,22.25,22.4,2250400.0,15.6865,15.8414,15.6654,15.771,2250400.0
2009-04-16 15:30:00,22.39,22.5,22.3,22.44,3604800.0,15.7639,15.8414,15.7006,15.7991,3604800.0
2009-04-17 09:30:00,22.4,22.6,21.92,22.07,5507200.0,15.771,15.9118,15.433,15.5386,5507200.0
2009-04-17 10:00:00,22.08,22.59,22.02,22.54,2051400.0,15.5457,15.9047,15.5034,15.8695,2051400.0
2009-04-17 10:30:00,22.54,22.58,22.38,22.38,846000.0,15.8695,15.8977,15.7569,15.7569,846000.0
2009-04-17 11:00:00,22.38,22.41,22.25,22.29,591200.0,15.7569,15.778,15.6654,15.6935,591200.0
2009-04-17 11:30:00,22.29,22.34,22.24,22.25,411400.0,15.6935,15.7287,15.6583,15.6654,411400.0
2009-04-17 12:00:00,22.25,22.29,22.22,22.27,476400.0,15.6654,15.6935,15.6442,15.6794,476400.0
2009-04-17 12:30:00,22.27,22.36,22.24,22.35,531800.0,15.6794,15.7428,15.6583,15.7358,531800.0
2009-04-17 13:00:00,22.35,22.38,22.29,22.33,630200.0,15.7358,15.7569,15.6935,15.7217,630200.0
2009-04-17 13:30:00,22.32,22.44,22.27,22.43,893600.0,15.7146,15.7991,15.6794,15.7921,893600.0
2009-04-17 14:00:00,22.43,22.48,22.38,22.45,1028400.0,15.7921,15.8273,15.7569,15.8062,1028400.0
2009-04-17 14:30:00,22.45,22.46,22.36,22.37,1469000.0,15.8062,15.8132,15.7428,15.7498,1469000.0
2009-04-17 15:00:00,22.37,22.5,22.31,22.5,1219200.0,15.7498,15.8414,15.7076,15.8414,1219200.0
2009-04-17 15:30:00,22.5,22.63,22.3,22.31,3292200.0,15.8414,15.9329,15.7006,15.7076,3292200.0
2009-04-20 09:30:00,22.16,22.42,22.06,22.4,1727400.0,15.602,15.7851,15.5316,15.771,1727400.0
2009-04-20 10:00:00,22.4,22.56,22.36,22.39,1057200.0,15.771,15.8836,15.7428,15.7639,1057200.0
2009-04-20 10:30:00,22.39,22.42,22.07,22.1,815400.0,15.7639,15.7851,15.5386,15.5598,815400.0
2009-04-20 11:00:00,22.11,22.19,22.02,22.04,938200.0,15.5668,15.6231,15.5034,15.5175,938200.0
2009-04-20 11:30:00,22.04,22.06,22.0,22.0,1014600.0,15.5175,15.5316,15.4893,15.4893,1014600.0
2009-04-20 12:00:00,22.0,22.0,21.86,21.87,821200.0,15.4893,15.4893,15.3908,15.3978,821200.0
2009-04-20 12:30:00,21.87,21.92,21.83,21.83,631400.0,15.3978,15.433,15.3697,15.3697,631400.0
2009-04-20 13:00:00,21.83,21.91,21.75,21.84,810400.0,15.3697,15.426,15.3133,15.3767,810400.0
2009-04-20 13:30:00,21.85,21.96,21.84,21.89,602000.0,15.3837,15.4612,15.3767,15.4119,602000.0
2009-04-20 14:00:00,21.89,21.96,21.75,21.92,921200.0,15.4119,15.4612,15.3133,15.433,921200.0
2009-04-20 14:30:00,21.92,21.93,21.75,21.77,942200.0,15.433,15.4401,15.3133,15.3274,942200.0
2009-04-20 15:00:00,21.78,21.86,21.77,21.86,896000.0,15.3345,15.3908,15.3274,15.3908,896000.0
2009-04-20 15:30:00,21.86,21.95,21.83,21.84,2752800.0,15.3908,15.4541,15.3697,15.3767,2752800.0
2009-04-21 09:30:00,22.0,22.2,21.8,22.02,1740400.0,15.4893,15.6302,15.3485,15.5034,1740400.0
2009-04-21 10:00:00,22.02,22.1,21.93,22.05,970400.0,15.5034,15.5598,15.4401,15.5245,970400.0
2009-04-21 10:30:00,22.05,22.13,21.97,21.98,680000.0,15.5245,15.5809,15.4682,15.4753,680000.0
2009-04-21 11:00:00,21.98,22.08,21.9,21.93,788200.0,15.4753,15.5457,15.4189,15.4401,788200.0
2009-04-21 11:30:00,21.94,21.99,21.88,21.91,574200.0,15.4471,15.4823,15.4049,15.426,574200.0
2009-04-21 12:00:00,21.91,22.03,21.91,21.93,654600.0,15.426,15.5105,15.426,15.4401,654600.0
2009-04-21 12:30:00,21.93,21.98,21.83,21.86,383600.0,15.4401,15.4753,15.3697,15.3908,383600.0
2009-04-21 13:00:00,21.86,21.9,21.84,21.89,418800.0,15.3908,15.4189,15.3767,15.4119,418800.0
2009-04-21 13:30:00,21.89,21.93,21.8,21.81,781600.0,15.4119,15.4401,15.3485,15.3556,781600.0
2009-04-21 14:00:00,21.81,21.89,21.78,21.89,632800.0,15.3556,15.4119,15.3345,15.4119,632800.0
2009-04-21 14:30:00,21.89,22.0,21.89,21.98,1030000.0,15.4119,15.4893,15.4119,15.4753,1030000.0
2009-04-21 15:00:00,21.98,22.06,21.91,21.92,1308200.0,15.4753,15.5316,15.426,15.433,1308200.0
2009-04-21 15:30:00,21.92,22.0,21.84,21.87,2599600.0,15.433,15.4893,15.3767,15.3978,2599600.0
2009-04-22 09:30:00,23.13,23.67,22.99,23.54,5481000.0,16.2849,16.6651,16.1864,16.5736,5481000.0
2009-04-22 10:00:00,23.54,23.63,23.4,23.61,2997800.0,16.5736,16.637,16.475,16.6229,2997800.0
2009-04-22 10:30:00,23.62,23.65,23.5,23.51,2208400.0,16.6299,16.651,16.5454,16.5525,2208400.0
2009-04-22 11:00:00,23.51,23.78,23.5,23.73,1913000.0,16.5525,16.7426,16.5454,16.7074,1913000.0
2009-04-22 11:30:00,23.73,23.86,23.62,23.63,2001600.0,16.7074,16.7989,16.6299,16.637,2001600.0
2009-04-22 12:00:00,23.63,23.63,23.41,23.48,1771000.0,16.637,16.637,16.4821,16.5314,1771000.0
2009-04-22 12:30:00,23.48,23.56,23.39,23.43,723000.0,16.5314,16.5877,16.468,16.4962,723000.0
2009-04-22 13:00:00,23.44,23.46,23.34,23.35,727800.0,16.5032,16.5173,16.4328,16.4398,727800.0
2009-04-22 13:30:00,23.36,23.43,23.28,23.28,701800.0,16.4469,16.4962,16.3905,16.3905,701800.0
2009-04-22 14:00:00,23.29,23.56,23.25,23.56,1441800.0,16.3976,16.5877,16.3694,16.5877,1441800.0
2009-04-22 14:30:00,23.56,23.7,23.54,23.6,1236200.0,16.5877,16.6862,16.5736,16.6158,1236200.0
2009-04-22 15:00:00,23.6,23.62,23.33,23.39,1790200.0,16.6158,16.6299,16.4257,16.468,1790200.0
2009-04-22 15:30:00,23.39,23.39,23.1,23.11,3860400.0,16.468,16.468,16.2638,16.2709,3860400.0
2009-04-23 09:30:00,23.05,23.23,22.62,22.71,1938800.0,16.2286,16.3553,15.9259,15.9892,1938800.0
2009-04-23 10:00:00,22.72,22.72,22.46,22.65,1412200.0,15.9963,15.9963,15.8132,15.947,1412200.0
2009-04-23 10:30:00,22.65,22.8,22.53,22.54,1194000.0,15.947,16.0526,15.8625,15.8695,1194000.0
2009-04-23 11:00:00,22.54,22.78,22.5,22.78,1594400.0,15.8695,16.0385,15.8414,16.0385,1594400.0
2009-04-23 11:30:00,22.78,23.04,22.78,22.96,1288800.0,16.0385,16.2216,16.0385,16.1652,1288800.0
2009-04-23 12:00:00,22.96,23.09,22.79,22.82,1340000.0,16.1652,16.2568,16.0456,16.0667,1340000.0
2009-04-23 12:30:00,22.82,22.96,22.81,22.95,642200.0,16.0667,16.1652,16.0596,16.1582,642200.0
2009-04-23 13:00:00,22.95,23.02,22.91,22.98,659200.0,16.1582,16.2075,16.13,16.1793,659200.0
2009-04-23 13:30:00,22.99,23.0,22.9,22.99,877200.0,16.1864,16.1934,16.123,16.1864,877200.0
2009-04-23 14:00:00,22.98,22.99,22.86,22.87,650000.0,16.1793,16.1864,16.0948,16.1019,650000.0
2009-04-23 14:30:00,22.88,22.93,22.84,22.86,694200.0,16.1089,16.1441,16.0808,16.0948,694200.0
2009-04-23 15:00:00,22.86,22.99,22.82,22.96,1260600.0,16.0948,16.1864,16.0667,16.1652,1260600.0
2009-04-23 15:30:00,22.95,22.99,22.84,22.96,3257400.0,16.1582,16.1864,16.0808,16.1652,3257400.0
2009-04-24 09:30:00,22.88,23.06,22.81,22.96,1483200.0,16.1089,16.2356,16.0596,16.1652,1483200.0
2009-04-24 10:00:00,22.96,23.04,22.87,22.94,1196200.0,16.1652,16.2216,16.1019,16.1512,1196200.0
2009-04-24 10:30:00,22.94,22.95,22.82,22.86,771600.0,16.1512,16.1582,16.0667,16.0948,771600.0
2009-04-24 11:00:00,22.86,22.88,22.76,22.84,565200.0,16.0948,16.1089,16.0244,16.0808,565200.0
2009-04-24 11:30:00,22.84,22.96,22.84,22.91,403400.0,16.0808,16.1652,16.0808,16.13,403400.0
2009-04-24 12:00:00,22.91,22.93,22.87,22.91,503200.0,16.13,16.1441,16.1019,16.13,503200.0
2009-04-24 12:30:00,22.91,22.98,22.89,22.93,765800.0,16.13,16.1793,16.116,16.1441,765800.0
2009-04-24 13:00:00,22.93,22.95,22.85,22.88,406600.0,16.1441,16.1582,16.0878,16.1089,406600.0
2009-04-24 13:30:00,22.87,22.88,22.8,22.87,433800.0,16.1019,16.1089,16.0526,16.1019,433800.0
2009-04-24 14:00:00,22.88,22.95,22.78,22.86,853200.0,16.1089,16.1582,16.0385,16.0948,853200.0
2009-04-24 14:30:00,22.86,22.99,22.84,22.95,683000.0,16.0948,16.1864,16.0808,16.1582,683000.0
2009-04-24 15:00:00,22.95,23.0,22.87,22.92,886800.0,16.1582,16.1934,16.1019,16.1371,886800.0
2009-04-24 15:30:00,22.92,22.98,22.71,22.89,2463000.0,16.1371,16.1793,15.9892,16.116,2463000.0
2009-04-27 09:30:00,23.84,23.95,23.36,23.48,5995800.0,16.7848,16.8623,16.4469,16.5314,5995800.0
2009-04-27 10:00:00,23.49,23.68,23.35,23.51,2660000.0,16.5384,16.6722,16.4398,16.5525,2660000.0
2009-04-27 10:30:00,23.52,23.88,23.5,23.87,2171400.0,16.5595,16.813,16.5454,16.8059,2171400.0
2009-04-27 11:00:00,23.88,23.88,23.7,23.79,993400.0,16.813,16.813,16.6862,16.7496,993400.0
2009-04-27 11:30:00,23.79,23.84,23.7,23.73,882800.0,16.7496,16.7848,16.6862,16.7074,882800.0
2009-04-27 12:00:00,23.73,23.87,23.73,23.87,904400.0,16.7074,16.8059,16.7074,16.8059,904400.0
2009-04-27 12:30:00,23.86,23.93,23.81,23.86,833600.0,16.7989,16.8482,16.7637,16.7989,833600.0
2009-04-27 13:00:00,23.86,23.91,23.82,23.86,850600.0,16.7989,16.8341,16.7707,16.7989,850600.0
2009-04-27 13:30:00,23.86,23.88,23.75,23.82,1066800.0,16.7989,16.813,16.7215,16.7707,1066800.0
2009-04-27 14:00:00,23.82,23.86,23.73,23.78,787800.0,16.7707,16.7989,16.7074,16.7426,787800.0
2009-04-27 14:30:00,23.78,23.95,23.78,23.81,791000.0,16.7426,16.8623,16.7426,16.7637,791000.0
2009-04-27 15:00:00,23.81,23.82,23.68,23.72,1224600.0,16.7637,16.7707,16.6722,16.7003,1224600.0
2009-04-27 15:30:00,23.72,23.83,23.68,23.77,2706200.0,16.7003,16.7778,16.6722,16.7355,2706200.0
2009-04-28 09:30:00,23.99,24.11,23.88,24.05,2617600.0,16.8904,16.9749,16.813,16.9327,2617600.0
2009-04-28 10:00:00,24.03,24.11,23.97,24.0,2004200.0,16.9186,16.9749,16.8763,16.8975,2004200.0
2009-04-28 10:30:00,24.0,24.05,23.88,23.94,1364000.0,16.8975,16.9327,16.813,16.8552,1364000.0
2009-04-28 11:00:00,23.94,23.96,23.88,23.88,629400.0,16.8552,16.8693,16.813,16.813,629400.0
2009-04-28 11:30:00,23.89,24.01,23.84,24.0,878800.0,16.82,16.9045,16.7848,16.8975,878800.0
2009-04-28 12:00:00,24.0,24.05,23.97,24.03,656000.0,16.8975,16.9327,16.8763,16.9186,656000.0
2009-04-28 12:30:00,24.02,24.08,24.0,24.06,451400.0,16.9115,16.9538,16.8975,16.9397,451400.0
2009-04-28 13:00:00,24.06,24.1,23.89,23.93,742600.0,16.9397,16.9679,16.82,16.8482,742600.0
2009-04-28 13:30:00,23.93,23.95,23.85,23.86,812000.0,16.8482,16.8623,16.7919,16.7989,812000.0
2009-04-28 14:00:00,23.86,23.98,23.85,23.92,618600.0,16.7989,16.8834,16.7919,16.8411,618600.0
2009-04-28 14:30:00,23.92,23.98,23.92,23.96,514400.0,16.8411,16.8834,16.8411,16.8693,514400.0
2009-04-28 15:00:00,23.96,24.0,23.86,23.88,879600.0,16.8693,16.8975,16.7989,16.813,879600.0
2009-04-28 15:30:00,23.88,23.88,23.76,23.8,1702200.0,16.813,16.813,16.7285,16.7567,1702200.0
2009-04-29 09:30:00,24.08,24.1,23.66,23.67,962200.0,16.9538,16.9679,16.6581,16.6651,962200.0
2009-04-29 10:00:00,23.66,23.67,23.48,23.5,1398000.0,16.6581,16.6651,16.5314,16.5454,1398000.0
2009-04-29 10:30:00,23.5,23.58,23.48,23.54,1001600.0,16.5454,16.6018,16.5314,16.5736,1001600.0
2009-04-29 11:00:00,23.53,23.64,23.35,23.58,1221200.0,16.5666,16.644,16.4398,16.6018,1221200.0
2009-04-29 11:30:00,23.58,23.59,23.4,23.48,806200.0,16.6018,16.6088,16.475,16.5314,806200.0
2009-04-29 12:00:00,23.47,23.56,23.4,23.53,771000.0,16.5243,16.5877,16.475,16.5666,771000.0
2009-04-29 12:30:00,23.53,23.54,23.4,23.5,610200.0,16.5666,16.5736,16.475,16.5454,610200.0
2009-04-29 13:00:00,23.5,23.53,23.4,23.5,724200.0,16.5454,16.5666,16.475,16.5454,724200.0
2009-04-29 13:30:00,23.5,23.5,23.45,23.47,413600.0,16.5454,16.5454,16.5102,16.5243,413600.0
2009-04-29 14:00:00,23.47,23.61,23.45,23.5,816200.0,16.5243,16.6229,16.5102,16.5454,816200.0
2009-04-29 14:30:00,23.5,23.6,23.45,23.52,1175800.0,16.5454,16.6158,16.5102,16.5595,1175800.0
2009-04-29 15:00:00,23.52,23.6,23.43,23.48,1235200.0,16.5595,16.6158,16.4962,16.5314,1235200.0
2009-04-29 15:30:00,23.48,23.51,23.35,23.48,1702000.0,16.5314,16.5525,16.4398,16.5314,1702000.0
2009-04-30 09:30:00,23.67,23.74,23.38,23.41,1634400.0,16.6651,16.7144,16.4609,16.4821,1634400.0
2009-04-30 10:00:00,23.41,23.53,23.4,23.4,1055400.0,16.4821,16.5666,16.475,16.475,1055400.0
2009-04-30 10:30:00,23.4,23.4,23.25,23.26,883000.0,16.475,16.475,16.3694,16.3765,883000.0
2009-04-30 11:00:00,23.26,23.27,23.21,23.22,842200.0,16.3765,16.3835,16.3413,16.3483,842200.0
2009-04-30 11:30:00,23.22,23.25,23.1,23.16,903600.0,16.3483,16.3694,16.2638,16.3061,903600.0
2009-04-30 12:00:00,23.16,23.17,23.05,23.1,1452200.0,16.3061,16.3131,16.2286,16.2638,1452200.0
2009-04-30 12:30:00,23.1,23.12,22.96,22.97,711000.0,16.2638,16.2779,16.1652,16.1723,711000.0
2009-04-30 13:00:00,22.98,23.05,22.84,22.91,999000.0,16.1793,16.2286,16.0808,16.13,999000.0
2009-04-30 13:30:00,22.92,22.96,22.63,22.68,1835000.0,16.1371,16.1652,15.9329,15.9681,1835000.0
2009-04-30 14:00:00,22.67,22.83,22.64,22.83,1112000.0,15.9611,16.0737,15.9399,16.0737,1112000.0
2009-04-30 14:30:00,22.83,22.88,22.71,22.74,1187200.0,16.0737,16.1089,15.9892,16.0104,1187200.0
2009-04-30 15:00:00,22.74,22.76,22.55,22.61,2362000.0,16.0104,16.0244,15.8766,15.9188,2362000.0
2009-04-30 15:30:00,22.61,23.06,22.59,22.91,4090000.0,15.9188,16.2356,15.9047,16.13,4090000.0
2009-05-01 09:30:00,22.97,22.98,22.53,22.55,1065400.0,16.1723,16.1793,15.8625,15.8766,1065400.0
2009-05-01 10:00:00,22.55,22.58,22.45,22.47,989800.0,15.8766,15.8977,15.8062,15.8203,989800.0
2009-05-01 10:30:00,22.46,22.6,22.4,22.58,821400.0,15.8132,15.9118,15.771,15.8977,821400.0
2009-05-01 11:00:00,22.59,22.64,22.48,22.48,495000.0,15.9047,15.9399,15.8273,15.8273,495000.0
2009-05-01 11:30:00,22.48,22.48,22.33,22.33,604000.0,15.8273,15.8273,15.7217,15.7217,604000.0
2009-05-01 12:00:00,22.33,22.35,22.25,22.25,649200.0,15.7217,15.7358,15.6654,15.6654,649200.0
2009-05-01 12:30:00,22.25,22.37,22.24,22.34,570200.0,15.6654,15.7498,15.6583,15.7287,570200.0
2009-05-01 13:00:00,22.34,22.38,22.3,22.37,624000.0,15.7287,15.7569,15.7006,15.7498,624000.0
2009-05-01 13:30:00,22.38,22.48,22.35,22.43,618400.0,15.7569,15.8273,15.7358,15.7921,618400.0
2009-05-01 14:00:00,22.43,22.48,22.39,22.42,536800.0,15.7921,15.8273,15.7639,15.7851,536800.0
2009-05-01 14:30:00,22.41,22.46,22.36,22.38,530600.0,15.778,15.8132,15.7428,15.7569,530600.0
2009-05-01 15:00:00,22.38,22.46,22.38,22.39,850400.0,15.7569,15.8132,15.7569,15.7639,850400.0
2009-05-01 15:30:00,22.4,22.45,22.28,22.4,2200400.0,15.771,15.8062,15.6865,15.771,2200400.0
2009-05-04 09:30:00,22.52,22.72,22.38,22.4,1331600.0,15.8555,15.9963,15.7569,15.771,1331600.0
2009-05-04 10:00:00,22.4,22.61,22.38,22.52,893800.0,15.771,15.9188,15.7569,15.8555,893800.0
2009-05-04 10:30:00,22.53,22.53,22.36,22.38,766800.0,15.8625,15.8625,15.7428,15.7569,766800.0
2009-05-04 11:00:00,22.39,22.43,22.31,22.38,989600.0,15.7639,15.7921,15.7076,15.7569,989600.0
2009-05-04 11:30:00,22.38,22.47,22.3,22.32,663600.0,15.7569,15.8203,15.7006,15.7146,663600.0
2009-05-04 12:00:00,22.33,22.39,22.31,22.32,667800.0,15.7217,15.7639,15.7076,15.7146,667800.0
2009-05-04 12:30:00,22.32,22.38,22.27,22.29,546200.0,15.7146,15.7569,15.6794,15.6935,546200.0
2009-05-04 13:00:00,22.29,22.29,22.23,22.26,818200.0,15.6935,15.6935,15.6513,15.6724,818200.0
2009-05-04 13:30:00,22.27,22.34,22.26,22.33,741000.0,15.6794,15.7287,15.6724,15.7217,741000.0
2009-05-04 14:00:00,22.33,22.38,22.29,22.35,673800.0,15.7217,15.7569,15.6935,15.7358,673800.0
2009-05-04 14:30:00,22.35,22.42,22.33,22.38,722800.0,15.7358,15.7851,15.7217,15.7569,722800.0
2009-05-04 15:00:00,22.38,22.43,22.34,22.38,1105200.0,15.7569,15.7921,15.7287,15.7569,1105200.0
2009-05-04 15:30:00,22.38,22.5,22.32,22.49,2457000.0,15.7569,15.8414,15.7146,15.8343,2457000.0
2009-05-05 09:30:00,22.5,22.5,22.25,22.28,1163800.0,15.8414,15.8414,15.6654,15.6865,1163800.0
2009-05-05 10:00:00,22.28,22.36,22.13,22.28,1378000.0,15.6865,15.7428,15.5809,15.6865,1378000.0
2009-05-05 10:30:00,22.29,22.37,22.2,22.21,482000.0,15.6935,15.7498,15.6302,15.6372,482000.0
2009-05-05 11:00:00,22.22,22.31,22.18,22.24,989200.0,15.6442,15.7076,15.6161,15.6583,989200.0
2009-05-05 11:30:00,22.24,22.27,22.1,22.16,891600.0,15.6583,15.6794,15.5598,15.602,891600.0
2009-05-05 12:00:00,22.15,22.23,22.15,22.22,456400.0,15.595,15.6513,15.595,15.6442,456400.0
2009-05-05 12:30:00,22.22,22.29,22.18,22.26,394800.0,15.6442,15.6935,15.6161,15.6724,394800.0
2009-05-05 13:00:00,22.26,22.27,22.16,22.21,615000.0,15.6724,15.6794,15.602,15.6372,615000.0
2009-05-05 13:30:00,22.21,22.28,22.19,22.24,862400.0,15.6372,15.6865,15.6231,15.6583,862400.0
2009-05-05 14:00:00,22.24,22.29,22.11,22.15,1363600.0,15.6583,15.6935,15.5668,15.595,1363600.0
2009-05-05 14:30:00,22.14,22.25,22.11,22.22,712800.0,15.5879,15.6654,15.5668,15.6442,712800.0
2009-05-05 15:00:00,22.22,22.33,22.18,22.3,1292000.0,15.6442,15.7217,15.6161,15.7006,1292000.0
2009-05-05 15:30:00,22.29,22.34,22.15,22.25,2046400.0,15.6935,15.7287,15.595,15.6654,2046400.0
2009-05-06 09:30:00,22.29,22.32,22.0,22.0,887200.0,15.6935,15.7146,15.4893,15.4893,887200.0
2009-05-06 10:00:00,22.0,22.0,21.75,21.76,1908400.0,15.4893,15.4893,15.3133,15.3204,1908400.0
2009-05-06 10:30:00,21.75,21.86,21.72,21.85,1991400.0,15.3133,15.3908,15.2922,15.3837,1991400.0
2009-05-06 11:00:00,21.86,21.91,21.79,21.87,897600.0,15.3908,15.426,15.3415,15.3978,897600.0
2009-05-06 11:30:00,21.86,22.06,21.86,22.06,608800.0,15.3908,15.5316,15.3908,15.5316,608800.0
2009-05-06 12:00:00,22.06,22.11,22.05,22.07,1348000.0,15.5316,15.5668,15.5245,15.5386,1348000.0
2009-05-06 12:30:00,22.06,22.09,22.0,22.02,657400.0,15.5316,15.5527,15.4893,15.5034,657400.0
2009-05-06 13:00:00,22.02,22.04,21.93,21.95,524000.0,15.5034,15.5175,15.4401,15.4541,524000.0
2009-05-06 13:30:00,21.94,22.09,21.93,22.08,760800.0,15.4471,15.5527,15.4401,15.5457,760800.0
2009-05-06 14:00:00,22.08,22.09,22.01,22.07,771200.0,15.5457,15.5527,15.4964,15.5386,771200.0
2009-05-06 14:30:00,22.07,22.09,21.99,22.02,916600.0,15.5386,15.5527,15.4823,15.5034,916600.0
2009-05-06 15:00:00,22.02,22.03,21.9,21.96,1871400.0,15.5034,15.5105,15.4189,15.4612,1871400.0
2009-05-06 15:30:00,21.96,22.05,21.75,22.02,2965000.0,15.4612,15.5245,15.3133,15.5034,2965000.0
2009-05-07 09:30:00,22.15,22.27,21.97,22.14,3069400.0,15.595,15.6794,15.4682,15.5879,3069400.0
2009-05-07 10:00:00,22.15,22.3,22.08,22.29,2142000.0,15.595,15.7006,15.5457,15.6935,2142000.0
2009-05-07 10:30:00,22.29,22.46,22.24,22.25,1893800.0,15.6935,15.8132,15.6583,15.6654,1893800.0
2009-05-07 11:00:00,22.25,22.51,22.24,22.49,1448400.0,15.6654,15.8484,15.6583,15.8343,1448400.0
2009-05-07 11:30:00,22.49,22.82,22.49,22.73,1963400.0,15.8343,16.0667,15.8343,16.0033,1963400.0
2009-05-07 12:00:00,22.73,22.81,22.72,22.75,1650200.0,16.0033,16.0596,15.9963,16.0174,1650200.0
2009-05-07 12:30:00,22.75,22.77,22.72,22.74,803200.0,16.0174,16.0315,15.9963,16.0104,803200.0
2009-05-07 13:00:00,22.74,22.75,22.63,22.73,989400.0,16.0104,16.0174,15.9329,16.0033,989400.0
2009-05-07 13:30:00,22.73,22.75,22.61,22.69,1448000.0,16.0033,16.0174,15.9188,15.9751,1448000.0
2009-05-07 14:00:00,22.68,22.72,22.63,22.7,1224800.0,15.9681,15.9963,15.9329,15.9822,1224800.0
2009-05-07 14:30:00,22.71,22.71,22.6,22.65,2086600.0,15.9892,15.9892,15.9118,15.947,2086600.0
2009-05-07 15:00:00,22.64,22.72,22.61,22.66,1160000.0,15.9399,15.9963,15.9188,15.954,1160000.0
2009-05-07 15:30:00,22.65,22.72,22.5,22.71,2633600.0,15.947,15.9963,15.8414,15.9892,2633600.0
2009-05-08 09:30:00,22.4,22.62,22.31,22.5,2392400.0,15.771,15.9259,15.7076,15.8414,2392400.0
2009-05-08 10:00:00,22.5,22.54,22.34,22.35,2353600.0,15.8414,15.8695,15.7287,15.7358,2353600.0
2009-05-08 10:30:00,22.35,22.43,21.97,21.99,2108800.0,15.7358,15.7921,15.4682,15.4823,2108800.0
2009-05-08 11:00:00,21.99,22.07,21.85,21.91,2155400.0,15.4823,15.5386,15.3837,15.426,2155400.0
2009-05-08 11:30:00,21.91,22.15,21.89,22.1,2084200.0,15.426,15.595,15.4119,15.5598,2084200.0
2009-05-08 12:00:00,22.1,22.29,22.09,22.23,1334200.0,15.5598,15.6935,15.5527,15.6513,1334200.0
2009-05-08 12:30:00,22.23,22.29,22.11,22.23,1135000.0,15.6513,15.6935,15.5668,15.6513,1135000.0
2009-05-08 13:00:00,22.24,22.25,22.2,22.23,611200.0,15.6583,15.6654,15.6302,15.6513,611200.0
2009-05-08 13:30:00,22.23,22.23,22.13,22.18,849400.0,15.6513,15.6513,15.5809,15.6161,849400.0
2009-05-08 14:00:00,22.18,22.32,22.16,22.26,1075800.0,15.6161,15.7146,15.602,15.6724,1075800.0
2009-05-08 14:30:00,22.25,22.49,22.25,22.42,1293200.0,15.6654,15.8343,15.6654,15.7851,1293200.0
2009-05-08 15:00:00,22.41,22.45,22.1,22.1,1662800.0,15.778,15.8062,15.5598,15.5598,1662800.0
2009-05-08 15:30:00,22.1,22.1,21.92,21.96,4077800.0,15.5598,15.5598,15.433,15.4612,4077800.0
2009-05-11 09:30:00,21.99,22.18,21.86,22.1,1671600.0,15.4823,15.6161,15.3908,15.5598,1671600.0
2009-05-11 10:00:00,22.1,22.2,21.97,22.2,1126800.0,15.5598,15.6302,15.4682,15.6302,1126800.0
2009-05-11 10:30:00,22.2,22.35,22.16,22.34,1187800.0,15.6302,15.7358,15.602,15.7287,1187800.0
2009-05-11 11:00:00,22.34,22.42,22.32,22.33,566800.0,15.7287,15.7851,15.7146,15.7217,566800.0
2009-05-11 11:30:00,22.33,22.36,22.25,22.3,562600.0,15.7217,15.7428,15.6654,15.7006,562600.0
2009-05-11 12:00:00,22.3,22.31,22.25,22.3,872200.0,15.7006,15.7076,15.6654,15.7006,872200.0
2009-05-11 12:30:00,22.3,22.3,22.24,22.25,670000.0,15.7006,15.7006,15.6583,15.6654,670000.0
2009-05-11 13:00:00,22.25,22.38,22.22,22.33,726200.0,15.6654,15.7569,15.6442,15.7217,726200.0
2009-05-11 13:30:00,22.33,22.47,22.32,22.42,634600.0,15.7217,15.8203,15.7146,15.7851,634600.0
2009-05-11 14:00:00,22.41,22.45,22.4,22.43,1220200.0,15.778,15.8062,15.771,15.7921,1220200.0
2009-05-11 14:30:00,22.43,22.45,22.35,22.38,628200.0,15.7921,15.8062,15.7358,15.7569,628200.0
2009-05-11 15:00:00,22.38,22.4,22.25,22.3,825800.0,15.7569,15.771,15.6654,15.7006,825800.0
2009-05-11 15:30:00,22.29,22.4,22.24,22.33,2684800.0,15.6935,15.771,15.6583,15.7217,2684800.0
2009-05-12 09:30:00,22.34,22.44,22.06,22.39,1498800.0,15.7287,15.7991,15.5316,15.7639,1498800.0
2009-05-12 10:00:00,22.38,22.53,22.3,22.49,1144000.0,15.7569,15.8625,15.7006,15.8343,1144000.0
2009-05-12 10:30:00,22.48,22.54,22.42,22.5,815800.0,15.8273,15.8695,15.7851,15.8414,815800.0
2009-05-12 11:00:00,22.52,22.52,22.3,22.32,605600.0,15.8555,15.8555,15.7006,15.7146,605600.0
2009-05-12 11:30:00,22.33,22.38,22.24,22.25,597000.0,15.7217,15.7569,15.6583,15.6654,597000.0
2009-05-12 12:00:00,22.25,22.25,22.14,22.22,790600.0,15.6654,15.6654,15.5879,15.6442,790600.0
2009-05-12 12:30:00,22.22,22.3,22.19,22.25,483200.0,15.6442,15.7006,15.6231,15.6654,483200.0
2009-05-12 13:00:00,22.25,22.29,22.21,22.23,435400.0,15.6654,15.6935,15.6372,15.6513,435400.0
2009-05-12 13:30:00,22.23,22.23,22.14,22.18,594200.0,15.6513,15.6513,15.5879,15.6161,594200.0
2009-05-12 14:00:00,22.18,22.28,22.14,22.17,526600.0,15.6161,15.6865,15.5879,15.609,526600.0
2009-05-12 14:30:00,22.16,22.25,22.07,22.23,1132400.0,15.602,15.6654,15.5386,15.6513,1132400.0
2009-05-12 15:00:00,22.23,22.35,22.23,22.33,1302400.0,15.6513,15.7358,15.6513,15.7217,1302400.0
2009-05-12 15:30:00,22.32,22.38,22.1,22.25,2226000.0,15.7146,15.7569,15.5598,15.6654,2226000.0
2009-05-13 09:30:00,21.94,22.5,21.94,22.45,1866600.0,15.4471,15.8414,15.4471,15.8062,1866600.0
2009-05-13 10:00:00,22.45,22.47,22.26,22.42,1034400.0,15.8062,15.8203,15.6724,15.7851,1034400.0
2009-05-13 10:30:00,22.43,22.44,22.25,22.26,793800.0,15.7921,15.7991,15.6654,15.6724,793800.0
2009-05-13 11:00:00,22.26,22.42,22.25,22.39,474800.0,15.6724,15.7851,15.6654,15.7639,474800.0
2009-05-13 11:30:00,22.38,22.4,22.36,22.38,611400.0,15.7569,15.771,15.7428,15.7569,611400.0
2009-05-13 12:00:00,22.38,22.42,22.36,22.4,518000.0,15.7569,15.7851,15.7428,15.771,518000.0
2009-05-13 12:30:00,22.4,22.41,22.32,22.34,520800.0,15.771,15.778,15.7146,15.7287,520800.0
2009-05-13 13:00:00,22.34,22.35,22.25,22.27,575400.0,15.7287,15.7358,15.6654,15.6794,575400.0
2009-05-13 13:30:00,22.28,22.46,22.28,22.46,746600.0,15.6865,15.8132,15.6865,15.8132,746600.0
2009-05-13 14:00:00,22.46,22.47,22.26,22.31,626800.0,15.8132,15.8203,15.6724,15.7076,626800.0
2009-05-13 14:30:00,22.31,22.31,22.25,22.28,448400.0,15.7076,15.7076,15.6654,15.6865,448400.0
2009-05-13 15:00:00,22.28,22.35,22.22,22.3,1071600.0,15.6865,15.7358,15.6442,15.7006,1071600.0
2009-05-13 15:30:00,22.31,22.4,22.21,22.21,2340200.0,15.7076,15.771,15.6372,15.6372,2340200.0
2009-05-14 09:30:00,22.13,22.47,22.01,22.43,1011400.0,15.5809,15.8203,15.4964,15.7921,1011400.0
2009-05-14 10:00:00,22.45,22.6,22.34,22.36,932400.0,15.8062,15.9118,15.7287,15.7428,932400.0
2009-05-14 10:30:00,22.35,22.36,22.11,22.18,1047400.0,15.7358,15.7428,15.5668,15.6161,1047400.0
2009-05-14 11:00:00,22.18,22.21,22.06,22.07,594200.0,15.6161,15.6372,15.5316,15.5386,594200.0
2009-05-14 11:30:00,22.07,22.19,22.06,22.15,413000.0,15.5386,15.6231,15.5316,15.595,413000.0
2009-05-14 12:00:00,22.15,22.15,22.08,22.13,385600.0,15.595,15.595,15.5457,15.5809,385600.0
2009-05-14 12:30:00,22.13,22.14,22.08,22.09,342600.0,15.5809,15.5879,15.5457,15.5527,342600.0
2009-05-14 13:00:00,22.08,22.11,22.0,22.08,478000.0,15.5457,15.5668,15.4893,15.5457,478000.0
2009-05-14 13:30:00,22.08,22.08,22.02,22.04,492400.0,15.5457,15.5457,15.5034,15.5175,492400.0
2009-05-14 14:00:00,22.04,22.13,22.04,22.13,549400.0,15.5175,15.5809,15.5175,15.5809,549400.0
2009-05-14 14:30:00,22.13,22.18,22.12,22.16,1301800.0,15.5809,15.6161,15.5738,15.602,1301800.0
2009-05-14 15:00:00,22.15,22.19,22.12,22.16,999400.0,15.595,15.6231,15.5738,15.602,999400.0
2009-05-14 15:30:00,22.16,22.17,22.05,22.09,1958200.0,15.602,15.609,15.5245,15.5527,1958200.0
2009-05-15 09:30:00,22.0,22.09,21.68,21.9,2980400.0,15.4893,15.5527,15.264,15.4189,2980400.0
2009-05-15 10:00:00,21.9,21.95,21.79,21.89,709000.0,15.4189,15.4541,15.3415,15.4119,709000.0
2009-05-15 10:30:00,21.89,21.99,21.88,21.99,413800.0,15.4119,15.4823,15.4049,15.4823,413800.0
2009-05-15 11:00:00,21.99,22.04,21.92,21.94,682600.0,15.4823,15.5175,15.433,15.4471,682600.0
2009-05-15 11:30:00,21.95,22.02,21.77,21.77,768600.0,15.4541,15.5034,15.3274,15.3274,768600.0
2009-05-15 12:00:00,21.77,21.82,21.71,21.74,573800.0,15.3274,15.3626,15.2852,15.3063,573800.0
2009-05-15 12:30:00,21.75,21.84,21.74,21.8,469600.0,15.3133,15.3767,15.3063,15.3485,469600.0
2009-05-15 13:00:00,21.8,21.84,21.78,21.78,293000.0,15.3485,15.3767,15.3345,15.3345,293000.0
2009-05-15 13:30:00,21.78,21.82,21.76,21.77,427800.0,15.3345,15.3626,15.3204,15.3274,427800.0
2009-05-15 14:00:00,21.77,21.88,21.75,21.88,580000.0,15.3274,15.4049,15.3133,15.4049,580000.0
2009-05-15 14:30:00,21.86,21.86,21.75,21.79,591000.0,15.3908,15.3908,15.3133,15.3415,591000.0
2009-05-15 15:00:00,21.8,21.9,21.76,21.88,966000.0,15.3485,15.4189,15.3204,15.4049,966000.0
2009-05-15 15:30:00,21.88,21.95,21.86,21.88,2412000.0,15.4049,15.4541,15.3908,15.4049,2412000.0
2009-05-18 09:30:00,21.74,21.85,21.7,21.71,1410800.0,15.3063,15.3837,15.2781,15.2852,1410800.0
2009-05-18 10:00:00,21.71,21.75,21.64,21.75,1097400.0,15.2852,15.3133,15.2359,15.3133,1097400.0
2009-05-18 10:30:00,21.75,21.78,21.7,21.7,920600.0,15.3133,15.3345,15.2781,15.2781,920600.0
2009-05-18 11:00:00,21.71,21.74,21.54,21.61,1448000.0,15.2852,15.3063,15.1655,15.2148,1448000.0
2009-05-18 11:30:00,21.61,21.64,21.55,21.57,637000.0,15.2148,15.2359,15.1725,15.1866,637000.0
2009-05-18 12:00:00,21.57,21.61,21.5,21.58,964600.0,15.1866,15.2148,15.1373,15.1936,964600.0
2009-05-18 12:30:00,21.58,21.65,21.56,21.59,732600.0,15.1936,15.2429,15.1796,15.2007,732600.0
2009-05-18 13:00:00,21.6,21.63,21.55,21.59,645600.0,15.2077,15.2288,15.1725,15.2007,645600.0
2009-05-18 13:30:00,21.59,21.64,21.58,21.61,686000.0,15.2007,15.2359,15.1936,15.2148,686000.0
2009-05-18 14:00:00,21.61,21.64,21.58,21.61,1193800.0,15.2148,15.2359,15.1936,15.2148,1193800.0
2009-05-18 14:30:00,21.61,21.77,21.57,21.65,1859200.0,15.2148,15.3274,15.1866,15.2429,1859200.0
2009-05-18 15:00:00,21.65,21.65,21.53,21.54,1246600.0,15.2429,15.2429,15.1584,15.1655,1246600.0
2009-05-18 15:30:00,21.54,21.68,21.54,21.66,3118400.0,15.1655,15.264,15.1655,15.25,3118400.0
2009-05-19 09:30:00,21.58,21.61,21.23,21.27,2517200.0,15.1936,15.2148,14.9472,14.9754,2517200.0
2009-05-19 10:00:00,21.27,21.45,21.18,21.43,1936200.0,14.9754,15.1021,14.912,15.088,1936200.0
2009-05-19 10:30:00,21.43,21.46,21.23,21.25,1391000.0,15.088,15.1092,14.9472,14.9613,1391000.0
2009-05-19 11:00:00,21.25,21.25,21.05,21.09,1657800.0,14.9613,14.9613,14.8205,14.8486,1657800.0
2009-05-19 11:30:00,21.09,21.2,21.09,21.18,1445400.0,14.8486,14.9261,14.8486,14.912,1445400.0
2009-05-19 12:00:00,21.18,21.23,21.15,21.15,814000.0,14.912,14.9472,14.8909,14.8909,814000.0
2009-05-19 12:30:00,21.15,21.18,21.1,21.16,745600.0,14.8909,14.912,14.8557,14.8979,745600.0
2009-05-19 13:00:00,21.16,21.29,21.14,21.29,885400.0,14.8979,14.9895,14.8839,14.9895,885400.0
2009-05-19 13:30:00,21.29,21.32,21.2,21.25,928800.0,14.9895,15.0106,14.9261,14.9613,928800.0
2009-05-19 14:00:00,21.25,21.33,21.22,21.33,1114400.0,14.9613,15.0176,14.9402,15.0176,1114400.0
2009-05-19 14:30:00,21.33,21.38,21.25,21.34,1206800.0,15.0176,15.0528,14.9613,15.0247,1206800.0
2009-05-19 15:00:00,21.34,21.43,21.33,21.42,1265400.0,15.0247,15.088,15.0176,15.081,1265400.0
2009-05-19 15:30:00,21.41,21.43,21.3,21.35,2824400.0,15.0739,15.088,14.9965,15.0317,2824400.0
2009-05-20 09:30:00,21.53,21.6,21.26,21.52,2024400.0,15.1584,15.2077,14.9683,15.1514,2024400.0
2009-05-20 10:00:00,21.52,21.55,21.39,21.48,1303200.0,15.1514,15.1725,15.0599,15.1232,1303200.0
2009-05-20 10:30:00,21.48,21.49,21.39,21.4,1288000.0,15.1232,15.1303,15.0599,15.0669,1288000.0
2009-05-20 11:00:00,21.4,21.41,21.3,21.38,1388800.0,15.0669,15.0739,14.9965,15.0528,1388800.0
2009-05-20 11:30:00,21.37,21.38,21.29,21.3,638400.0,15.0458,15.0528,14.9895,14.9965,638400.0
2009-05-20 12:00:00,21.3,21.36,21.21,21.25,681000.0,14.9965,15.0387,14.9331,14.9613,681000.0
2009-05-20 12:30:00,21.25,21.28,21.07,21.07,1168200.0,14.9613,14.9824,14.8346,14.8346,1168200.0
2009-05-20 13:00:00,21.06,21.22,21.04,21.21,1327600.0,14.8275,14.9402,14.8134,14.9331,1327600.0
2009-05-20 13:30:00,21.21,21.28,21.21,21.21,1047000.0,14.9331,14.9824,14.9331,14.9331,1047000.0
2009-05-20 14:00:00,21.21,21.3,21.14,21.29,1052600.0,14.9331,14.9965,14.8839,14.9895,1052600.0
2009-05-20 14:30:00,21.3,21.35,21.25,21.32,1449600.0,14.9965,15.0317,14.9613,15.0106,1449600.0
2009-05-20 15:00:00,21.31,21.31,21.18,21.25,1124400.0,15.0035,15.0035,14.912,14.9613,1124400.0
2009-05-20 15:30:00,21.25,21.28,21.12,21.16,2170800.0,14.9613,14.9824,14.8698,14.8979,2170800.0
2009-05-21 09:30:00,21.3,21.54,21.23,21.47,2267800.0,14.9965,15.1655,14.9472,15.1162,2267800.0
2009-05-21 10:00:00,21.47,21.52,21.3,21.38,2052800.0,15.1162,15.1514,14.9965,15.0528,2052800.0
2009-05-21 10:30:00,21.38,21.49,21.29,21.37,1021600.0,15.0528,15.1303,14.9895,15.0458,1021600.0
2009-05-21 11:00:00,21.37,21.39,21.25,21.3,1062000.0,15.0458,15.0599,14.9613,14.9965,1062000.0
2009-05-21 11:30:00,21.3,21.51,21.3,21.46,1157000.0,14.9965,15.1444,14.9965,15.1092,1157000.0
2009-05-21 12:00:00,21.46,21.53,21.31,21.34,1348200.0,15.1092,15.1584,15.0035,15.0247,1348200.0
2009-05-21 12:30:00,21.34,21.34,21.14,21.15,1101800.0,15.0247,15.0247,14.8839,14.8909,1101800.0
2009-05-21 13:00:00,21.15,21.25,21.14,21.2,1170200.0,14.8909,14.9613,14.8839,14.9261,1170200.0
2009-05-21 13:30:00,21.21,21.29,21.16,21.22,594200.0,14.9331,14.9895,14.8979,14.9402,594200.0
2009-05-21 14:00:00,21.22,21.28,21.14,21.18,692400.0,14.9402,14.9824,14.8839,14.912,692400.0
2009-05-21 14:30:00,21.18,21.21,21.13,21.2,1025800.0,14.912,14.9331,14.8768,14.9261,1025800.0
2009-05-21 15:00:00,21.2,21.33,21.2,21.3,1196400.0,14.9261,15.0176,14.9261,14.9965,1196400.0
2009-05-21 15:30:00,21.3,21.37,21.25,21.29,2831400.0,14.9965,15.0458,14.9613,14.9895,2831400.0
2009-05-22 09:30:00,21.26,21.39,21.09,21.2,1322600.0,14.9683,15.0599,14.8486,14.9261,1322600.0
2009-05-22 10:00:00,21.21,21.48,21.2,21.43,1469000.0,14.9331,15.1232,14.9261,15.088,1469000.0
2009-05-22 10:30:00,21.43,21.44,21.32,21.38,678600.0,15.088,15.0951,15.0106,15.0528,678600.0
2009-05-22 11:00:00,21.37,21.43,21.36,21.43,417000.0,15.0458,15.088,15.0387,15.088,417000.0
2009-05-22 11:30:00,21.43,21.46,21.33,21.34,839800.0,15.088,15.1092,15.0176,15.0247,839800.0
2009-05-22 12:00:00,21.34,21.38,21.25,21.27,484400.0,15.0247,15.0528,14.9613,14.9754,484400.0
2009-05-22 12:30:00,21.27,21.42,21.27,21.41,464400.0,14.9754,15.081,14.9754,15.0739,464400.0
2009-05-22 13:00:00,21.41,21.44,21.33,21.33,540200.0,15.0739,15.0951,15.0176,15.0176,540200.0
2009-05-22 13:30:00,21.33,21.34,21.27,21.31,688800.0,15.0176,15.0247,14.9754,15.0035,688800.0
2009-05-22 14:00:00,21.31,21.38,21.3,21.38,416000.0,15.0035,15.0528,14.9965,15.0528,416000.0
2009-05-22 14:30:00,21.38,21.42,21.36,21.38,500800.0,15.0528,15.081,15.0387,15.0528,500800.0
2009-05-22 15:00:00,21.38,21.42,21.28,21.28,738600.0,15.0528,15.081,14.9824,14.9824,738600.0
2009-05-22 15:30:00,21.28,21.36,21.17,21.17,1796000.0,14.9824,15.0387,14.905,14.905,1796000.0
2009-05-26 09:30:00,21.0,21.11,20.74,21.03,3054000.0,14.7853,14.8627,14.6022,14.8064,3054000.0
2009-05-26 10:00:00,21.03,21.48,21.03,21.27,2103400.0,14.8064,15.1232,14.8064,14.9754,2103400.0
2009-05-26 10:30:00,21.27,21.31,21.17,21.26,909800.0,14.9754,15.0035,14.905,14.9683,909800.0
2009-05-26 11:00:00,21.26,21.36,21.2,21.34,591200.0,14.9683,15.0387,14.9261,15.0247,591200.0
2009-05-26 11:30:00,21.34,21.39,21.3,21.38,568600.0,15.0247,15.0599,14.9965,15.0528,568600.0
2009-05-26 12:00:00,21.38,21.38,21.25,21.28,613000.0,15.0528,15.0528,14.9613,14.9824,613000.0
2009-05-26 12:30:00,21.28,21.39,21.28,21.36,597600.0,14.9824,15.0599,14.9824,15.0387,597600.0
2009-05-26 13:00:00,21.35,21.4,21.33,21.39,581000.0,15.0317,15.0669,15.0176,15.0599,581000.0
2009-05-26 13:30:00,21.39,21.41,21.28,21.39,990600.0,15.0599,15.0739,14.9824,15.0599,990600.0
2009-05-26 14:00:00,21.39,21.4,21.3,21.3,805600.0,15.0599,15.0669,14.9965,14.9965,805600.0
2009-05-26 14:30:00,21.3,21.36,21.14,21.15,850000.0,14.9965,15.0387,14.8839,14.8909,850000.0
2009-05-26 15:00:00,21.15,21.23,21.14,21.17,1053400.0,14.8909,14.9472,14.8839,14.905,1053400.0
2009-05-26 15:30:00,21.17,21.23,21.11,21.23,1969400.0,14.905,14.9472,14.8627,14.9472,1969400.0
2009-05-27 09:30:00,21.36,21.36,21.02,21.13,1735000.0,15.0387,15.0387,14.7994,14.8768,1735000.0
2009-05-27 10:00:00,21.13,21.28,21.06,21.24,1403800.0,14.8768,14.9824,14.8275,14.9543,1403800.0
2009-05-27 10:30:00,21.24,21.27,21.09,21.1,915600.0,14.9543,14.9754,14.8486,14.8557,915600.0
2009-05-27 11:00:00,21.1,21.18,21.09,21.11,799200.0,14.8557,14.912,14.8486,14.8627,799200.0
2009-05-27 11:30:00,21.11,21.16,21.0,21.02,728000.0,14.8627,14.8979,14.7853,14.7994,728000.0
2009-05-27 12:00:00,21.02,21.04,20.9,20.9,1325200.0,14.7994,14.8134,14.7149,14.7149,1325200.0
2009-05-27 12:30:00,20.9,20.96,20.89,20.93,810400.0,14.7149,14.7571,14.7078,14.736,810400.0
2009-05-27 13:00:00,20.94,21.0,20.9,20.92,679800.0,14.743,14.7853,14.7149,14.729,679800.0
2009-05-27 13:30:00,20.92,20.93,20.75,20.79,1190600.0,14.729,14.736,14.6093,14.6374,1190600.0
2009-05-27 14:00:00,20.79,20.88,20.79,20.85,1135400.0,14.6374,14.7008,14.6374,14.6797,1135400.0
2009-05-27 14:30:00,20.85,20.85,20.75,20.77,1202600.0,14.6797,14.6797,14.6093,14.6233,1202600.0
2009-05-27 15:00:00,20.77,20.81,20.66,20.7,1564000.0,14.6233,14.6515,14.5459,14.5741,1564000.0
2009-05-27 15:30:00,20.69,20.74,20.66,20.72,2276200.0,14.567,14.6022,14.5459,14.5881,2276200.0
2009-05-28 09:30:00,20.77,21.0,20.77,20.95,1562200.0,14.6233,14.7853,14.6233,14.7501,1562200.0
2009-05-28 10:00:00,20.95,20.96,20.72,20.82,1238600.0,14.7501,14.7571,14.5881,14.6586,1238600.0
2009-05-28 10:30:00,20.82,20.85,20.67,20.79,776800.0,14.6586,14.6797,14.5529,14.6374,776800.0
2009-05-28 11:00:00,20.79,20.85,20.76,20.85,738800.0,14.6374,14.6797,14.6163,14.6797,738800.0
2009-05-28 11:30:00,20.85,20.98,20.85,20.94,877800.0,14.6797,14.7712,14.6797,14.743,877800.0
2009-05-28 12:00:00,20.95,20.96,20.85,20.89,707800.0,14.7501,14.7571,14.6797,14.7078,707800.0
2009-05-28 12:30:00,20.88,20.93,20.87,20.91,608200.0,14.7008,14.736,14.6938,14.7219,608200.0
2009-05-28 13:00:00,20.91,21.14,20.86,21.05,1357200.0,14.7219,14.8839,14.6867,14.8205,1357200.0
2009-05-28 13:30:00,21.04,21.08,20.99,21.03,771800.0,14.8134,14.8416,14.7782,14.8064,771800.0
2009-05-28 14:00:00,21.03,21.11,21.0,21.09,777600.0,14.8064,14.8627,14.7853,14.8486,777600.0
2009-05-28 14:30:00,21.1,21.13,21.05,21.1,990800.0,14.8557,14.8768,14.8205,14.8557,990800.0
2009-05-28 15:00:00,21.1,21.14,20.96,21.02,1137400.0,14.8557,14.8839,14.7571,14.7994,1137400.0
2009-05-28 15:30:00,21.02,21.24,20.92,21.0,2161600.0,14.7994,14.9543,14.729,14.7853,2161600.0
2009-05-29 09:30:00,21.0,21.12,20.72,20.8,1807600.0,14.7853,14.8698,14.5881,14.6445,1807600.0
2009-05-29 10:00:00,20.8,20.93,20.75,20.92,1274800.0,14.6445,14.736,14.6093,14.729,1274800.0
2009-05-29 10:30:00,20.92,21.0,20.86,20.98,679800.0,14.729,14.7853,14.6867,14.7712,679800.0
2009-05-29 11:00:00,20.99,21.03,20.9,20.92,677600.0,14.7782,14.8064,14.7149,14.729,677600.0
2009-05-29 11:30:00,20.92,20.98,20.81,20.86,551800.0,14.729,14.7712,14.6515,14.6867,551800.0
2009-05-29 12:00:00,20.86,20.93,20.84,20.89,431200.0,14.6867,14.736,14.6726,14.7078,431200.0
2009-05-29 12:30:00,20.89,20.93,20.88,20.93,435400.0,14.7078,14.736,14.7008,14.736,435400.0
2009-05-29 13:00:00,20.93,21.04,20.92,21.04,482600.0,14.736,14.8134,14.729,14.8134,482600.0
2009-05-29 13:30:00,21.04,21.1,21.0,21.04,524200.0,14.8134,14.8557,14.7853,14.8134,524200.0
2009-05-29 14:00:00,21.04,21.11,21.0,21.1,556200.0,14.8134,14.8627,14.7853,14.8557,556200.0
2009-05-29 14:30:00,21.1,21.11,21.04,21.11,1043000.0,14.8557,14.8627,14.8134,14.8627,1043000.0
2009-05-29 15:00:00,21.11,21.19,21.08,21.14,1626000.0,14.8627,14.9191,14.8416,14.8839,1626000.0
2009-05-29 15:30:00,21.14,21.59,21.12,21.47,5118800.0,14.8839,15.2007,14.8698,15.1162,5118800.0
2009-06-01 09:30:00,21.57,21.82,21.46,21.49,1778200.0,15.1866,15.3626,15.1092,15.1303,1778200.0
2009-06-01 10:00:00,21.49,21.61,21.35,21.35,1531000.0,15.1303,15.2148,15.0317,15.0317,1531000.0
2009-06-01 10:30:00,21.35,21.55,21.31,21.45,1374400.0,15.0317,15.1725,15.0035,15.1021,1374400.0
2009-06-01 11:00:00,21.45,21.55,21.33,21.35,803600.0,15.1021,15.1725,15.0176,15.0317,803600.0
2009-06-01 11:30:00,21.35,21.47,21.35,21.42,604600.0,15.0317,15.1162,15.0317,15.081,604600.0
2009-06-01 12:00:00,21.42,21.45,21.27,21.35,755800.0,15.081,15.1021,14.9754,15.0317,755800.0
2009-06-01 12:30:00,21.35,21.4,21.32,21.32,643200.0,15.0317,15.0669,15.0106,15.0106,643200.0
2009-06-01 13:00:00,21.32,21.36,21.22,21.29,500600.0,15.0106,15.0387,14.9402,14.9895,500600.0
2009-06-01 13:30:00,21.29,21.36,21.28,21.35,495800.0,14.9895,15.0387,14.9824,15.0317,495800.0
2009-06-01 14:00:00,21.35,21.39,21.21,21.24,904800.0,15.0317,15.0599,14.9331,14.9543,904800.0
2009-06-01 14:30:00,21.25,21.4,21.25,21.32,908600.0,14.9613,15.0669,14.9613,15.0106,908600.0
2009-06-01 15:00:00,21.32,21.45,21.29,21.45,929000.0,15.0106,15.1021,14.9895,15.1021,929000.0
2009-06-01 15:30:00,21.45,21.45,21.32,21.41,2454800.0,15.1021,15.1021,15.0106,15.0739,2454800.0
2009-06-02 09:30:00,21.12,21.58,21.12,21.58,1877800.0,14.8698,15.1936,14.8698,15.1936,1877800.0
2009-06-02 10:00:00,21.58,21.72,21.49,21.54,2280800.0,15.1936,15.2922,15.1303,15.1655,2280800.0
2009-06-02 10:30:00,21.54,21.56,21.34,21.36,895000.0,15.1655,15.1796,15.0247,15.0387,895000.0
2009-06-02 11:00:00,21.36,21.52,21.36,21.44,914000.0,15.0387,15.1514,15.0387,15.0951,914000.0
2009-06-02 11:30:00,21.43,21.5,21.4,21.49,673800.0,15.088,15.1373,15.0669,15.1303,673800.0
2009-06-02 12:00:00,21.49,21.5,21.38,21.41,994400.0,15.1303,15.1373,15.0528,15.0739,994400.0
2009-06-02 12:30:00,21.41,21.49,21.41,21.48,555000.0,15.0739,15.1303,15.0739,15.1232,555000.0
2009-06-02 13:00:00,21.48,21.5,21.41,21.47,814600.0,15.1232,15.1373,15.0739,15.1162,814600.0
2009-06-02 13:30:00,21.47,21.55,21.44,21.55,759400.0,15.1162,15.1725,15.0951,15.1725,759400.0
2009-06-02 14:00:00,21.55,21.66,21.53,21.58,1088200.0,15.1725,15.25,15.1584,15.1936,1088200.0
2009-06-02 14:30:00,21.58,21.61,21.53,21.53,703600.0,15.1936,15.2148,15.1584,15.1584,703600.0
2009-06-02 15:00:00,21.53,21.61,21.53,21.57,945600.0,15.1584,15.2148,15.1584,15.1866,945600.0
2009-06-02 15:30:00,21.57,21.59,21.49,21.51,2310800.0,15.1866,15.2007,15.1303,15.1444,2310800.0
2009-06-03 09:30:00,21.61,21.93,21.43,21.92,2061200.0,15.2148,15.4401,15.088,15.433,2061200.0
2009-06-03 10:00:00,21.93,22.28,21.9,22.16,2902400.0,15.4401,15.6865,15.4189,15.602,2902400.0
2009-06-03 10:30:00,22.16,22.43,22.15,22.43,2211800.0,15.602,15.7921,15.595,15.7921,2211800.0
2009-06-03 11:00:00,22.43,22.57,22.27,22.47,2798600.0,15.7921,15.8907,15.6794,15.8203,2798600.0
2009-06-03 11:30:00,22.47,22.49,22.36,22.42,955600.0,15.8203,15.8343,15.7428,15.7851,955600.0
2009-06-03 12:00:00,22.43,22.56,22.42,22.53,1545400.0,15.7921,15.8836,15.7851,15.8625,1545400.0
2009-06-03 12:30:00,22.53,22.55,22.4,22.4,1076600.0,15.8625,15.8766,15.771,15.771,1076600.0
2009-06-03 13:00:00,22.41,22.46,22.35,22.42,744400.0,15.778,15.8132,15.7358,15.7851,744400.0
2009-06-03 13:30:00,22.42,22.49,22.35,22.4,881800.0,15.7851,15.8343,15.7358,15.771,881800.0
2009-06-03 14:00:00,22.4,22.4,22.23,22.26,916800.0,15.771,15.771,15.6513,15.6724,916800.0
2009-06-03 14:30:00,22.27,22.36,22.22,22.35,847000.0,15.6794,15.7428,15.6442,15.7358,847000.0
2009-06-03 15:00:00,22.35,22.38,22.25,22.25,1404200.0,15.7358,15.7569,15.6654,15.6654,1404200.0
2009-06-03 15:30:00,22.25,22.38,22.24,22.36,2920600.0,15.6654,15.7569,15.6583,15.7428,2920600.0
2009-06-04 09:30:00,22.48,22.75,22.35,22.68,2025200.0,15.8273,16.0174,15.7358,15.9681,2025200.0
2009-06-04 10:00:00,22.67,22.68,22.52,22.57,1270200.0,15.9611,15.9681,15.8555,15.8907,1270200.0
2009-06-04 10:30:00,22.57,22.66,22.55,22.64,1198000.0,15.8907,15.954,15.8766,15.9399,1198000.0
2009-06-04 11:00:00,22.65,22.71,22.61,22.7,1093400.0,15.947,15.9892,15.9188,15.9822,1093400.0
2009-06-04 11:30:00,22.7,22.73,22.61,22.63,1198800.0,15.9822,16.0033,15.9188,15.9329,1198800.0
2009-06-04 12:00:00,22.64,22.64,22.52,22.54,679000.0,15.9399,15.9399,15.8555,15.8695,679000.0
2009-06-04 12:30:00,22.55,22.56,22.45,22.48,896600.0,15.8766,15.8836,15.8062,15.8273,896600.0
2009-06-04 13:00:00,22.48,22.5,22.41,22.5,518200.0,15.8273,15.8414,15.778,15.8414,518200.0
2009-06-04 13:30:00,22.5,22.52,22.45,22.48,532400.0,15.8414,15.8555,15.8062,15.8273,532400.0
2009-06-04 14:00:00,22.48,22.5,22.41,22.44,472000.0,15.8273,15.8414,15.778,15.7991,472000.0
2009-06-04 14:30:00,22.44,22.5,22.41,22.43,618600.0,15.7991,15.8414,15.778,15.7921,618600.0
2009-06-04 15:00:00,22.43,22.47,22.41,22.45,823600.0,15.7921,15.8203,15.778,15.8062,823600.0
2009-06-04 15:30:00,22.45,22.5,22.41,22.46,1712600.0,15.8062,15.8414,15.778,15.8132,1712600.0
2009-06-05 09:30:00,22.55,22.7,22.17,22.29,2357600.0,15.8766,15.9822,15.609,15.6935,2357600.0
2009-06-05 10:00:00,22.29,22.36,22.18,22.28,1473000.0,15.6935,15.7428,15.6161,15.6865,1473000.0
2009-06-05 10:30:00,22.28,22.28,22.15,22.22,1339200.0,15.6865,15.6865,15.595,15.6442,1339200.0
2009-06-05 11:00:00,22.23,22.34,22.18,22.25,607800.0,15.6513,15.7287,15.6161,15.6654,607800.0
2009-06-05 11:30:00,22.25,22.33,22.16,22.3,553800.0,15.6654,15.7217,15.602,15.7006,553800.0
2009-06-05 12:00:00,22.3,22.41,22.26,22.4,469400.0,15.7006,15.778,15.6724,15.771,469400.0
2009-06-05 12:30:00,22.39,22.41,22.33,22.36,290800.0,15.7639,15.778,15.7217,15.7428,290800.0
2009-06-05 13:00:00,22.36,22.39,22.29,22.36,393400.0,15.7428,15.7639,15.6935,15.7428,393400.0
2009-06-05 13:30:00,22.36,22.38,22.32,22.32,478000.0,15.7428,15.7569,15.7146,15.7146,478000.0
2009-06-05 14:00:00,22.32,22.33,22.17,22.2,775000.0,15.7146,15.7217,15.609,15.6302,775000.0
2009-06-05 14:30:00,22.2,22.25,22.16,22.21,534600.0,15.6302,15.6654,15.602,15.6372,534600.0
2009-06-05 15:00:00,22.21,22.34,22.19,22.25,614800.0,15.6372,15.7287,15.6231,15.6654,614800.0
2009-06-05 15:30:00,22.25,22.38,22.24,22.28,2165200.0,15.6654,15.7569,15.6583,15.6865,2165200.0
2009-06-08 09:30:00,22.09,22.55,22.04,22.44,1062000.0,15.5527,15.8766,15.5175,15.7991,1062000.0
2009-06-08 10:00:00,22.44,22.45,22.13,22.13,552000.0,15.7991,15.8062,15.5809,15.5809,552000.0
2009-06-08 10:30:00,22.11,22.23,22.07,22.23,610800.0,15.5668,15.6513,15.5386,15.6513,610800.0
2009-06-08 11:00:00,22.23,22.36,22.23,22.25,628800.0,15.6513,15.7428,15.6513,15.6654,628800.0
2009-06-08 11:30:00,22.25,22.27,22.19,22.24,418400.0,15.6654,15.6794,15.6231,15.6583,418400.0
2009-06-08 12:00:00,22.24,22.24,22.13,22.15,449200.0,15.6583,15.6583,15.5809,15.595,449200.0
2009-06-08 12:30:00,22.14,22.3,22.14,22.25,425000.0,15.5879,15.7006,15.5879,15.6654,425000.0
2009-06-08 13:00:00,22.25,22.3,22.22,22.28,352400.0,15.6654,15.7006,15.6442,15.6865,352400.0
2009-06-08 13:30:00,22.28,22.3,22.22,22.25,409200.0,15.6865,15.7006,15.6442,15.6654,409200.0
2009-06-08 14:00:00,22.25,22.31,22.25,22.31,485400.0,15.6654,15.7076,15.6654,15.7076,485400.0
2009-06-08 14:30:00,22.31,22.35,22.22,22.25,732800.0,15.7076,15.7358,15.6442,15.6654,732800.0
2009-06-08 15:00:00,22.25,22.45,22.22,22.38,1104000.0,15.6654,15.8062,15.6442,15.7569,1104000.0
2009-06-08 15:30:00,22.39,22.53,22.23,22.25,2628000.0,15.7639,15.8625,15.6513,15.6654,2628000.0
2009-06-09 09:30:00,22.37,22.39,22.18,22.26,1087000.0,15.7498,15.7639,15.6161,15.6724,1087000.0
2009-06-09 10:00:00,22.26,22.36,22.23,22.29,1072600.0,15.6724,15.7428,15.6513,15.6935,1072600.0
2009-06-09 10:30:00,22.29,22.33,22.18,22.24,574800.0,15.6935,15.7217,15.6161,15.6583,574800.0
2009-06-09 11:00:00,22.24,22.3,22.21,22.22,832000.0,15.6583,15.7006,15.6372,15.6442,832000.0
2009-06-09 11:30:00,22.22,22.28,22.2,22.22,421600.0,15.6442,15.6865,15.6302,15.6442,421600.0
2009-06-09 12:00:00,22.21,22.25,22.17,22.18,862000.0,15.6372,15.6654,15.609,15.6161,862000.0
2009-06-09 12:30:00,22.18,22.21,22.14,22.17,386200.0,15.6161,15.6372,15.5879,15.609,386200.0
2009-06-09 13:00:00,22.17,22.21,22.13,22.21,595200.0,15.609,15.6372,15.5809,15.6372,595200.0
2009-06-09 13:30:00,22.21,22.23,22.15,22.23,369000.0,15.6372,15.6513,15.595,15.6513,369000.0
2009-06-09 14:00:00,22.22,22.34,22.21,22.32,539600.0,15.6442,15.7287,15.6372,15.7146,539600.0
2009-06-09 14:30:00,22.32,22.38,22.29,22.33,412000.0,15.7146,15.7569,15.6935,15.7217,412000.0
2009-06-09 15:00:00,22.34,22.36,22.27,22.31,544400.0,15.7287,15.7428,15.6794,15.7076,544400.0
2009-06-09 15:30:00,22.3,22.38,22.25,22.25,1615600.0,15.7006,15.7569,15.6654,15.6654,1615600.0
2009-06-10 09:30:00,22.13,22.41,22.11,22.11,1215800.0,15.5809,15.778,15.5668,15.5668,1215800.0
2009-06-10 10:00:00,22.12,22.15,21.96,21.97,1281400.0,15.5738,15.595,15.4612,15.4682,1281400.0
2009-06-10 10:30:00,21.98,22.03,21.9,21.96,1003200.0,15.4753,15.5105,15.4189,15.4612,1003200.0
2009-06-10 11:00:00,21.96,21.99,21.78,21.8,1068200.0,15.4612,15.4823,15.3345,15.3485,1068200.0
2009-06-10 11:30:00,21.8,21.99,21.8,21.91,1087200.0,15.3485,15.4823,15.3485,15.426,1087200.0
2009-06-10 12:00:00,21.92,22.08,21.9,22.0,991800.0,15.433,15.5457,15.4189,15.4893,991800.0
2009-06-10 12:30:00,22.0,22.05,21.93,22.02,769200.0,15.4893,15.5245,15.4401,15.5034,769200.0
2009-06-10 13:00:00,22.02,22.04,21.89,22.0,750000.0,15.5034,15.5175,15.4119,15.4893,750000.0
2009-06-10 13:30:00,22.01,22.02,21.87,21.91,637200.0,15.4964,15.5034,15.3978,15.426,637200.0
2009-06-10 14:00:00,21.91,21.95,21.83,21.89,517200.0,15.426,15.4541,15.3697,15.4119,517200.0
2009-06-10 14:30:00,21.89,22.01,21.84,22.0,504400.0,15.4119,15.4964,15.3767,15.4893,504400.0
2009-06-10 15:00:00,22.0,22.0,21.86,21.91,506000.0,15.4893,15.4893,15.3908,15.426,506000.0
2009-06-10 15:30:00,21.92,22.18,21.92,22.14,2588000.0,15.433,15.6161,15.433,15.5879,2588000.0
2009-06-11 09:30:00,22.03,22.38,21.99,22.24,1442600.0,15.5105,15.7569,15.4823,15.6583,1442600.0
2009-06-11 10:00:00,22.24,22.25,22.09,22.17,1354400.0,15.6583,15.6654,15.5527,15.609,1354400.0
2009-06-11 10:30:00,22.16,22.27,22.12,22.14,930200.0,15.602,15.6794,15.5738,15.5879,930200.0
2009-06-11 11:00:00,22.14,22.34,22.13,22.33,900000.0,15.5879,15.7287,15.5809,15.7217,900000.0
2009-06-11 11:30:00,22.33,22.35,22.27,22.31,806600.0,15.7217,15.7358,15.6794,15.7076,806600.0
2009-06-11 12:00:00,22.3,22.37,22.25,22.31,590800.0,15.7006,15.7498,15.6654,15.7076,590800.0
2009-06-11 12:30:00,22.32,22.38,22.29,22.36,888000.0,15.7146,15.7569,15.6935,15.7428,888000.0
2009-06-11 13:00:00,22.36,22.42,22.31,22.41,1378400.0,15.7428,15.7851,15.7076,15.778,1378400.0
2009-06-11 13:30:00,22.41,22.44,22.34,22.35,859600.0,15.778,15.7991,15.7287,15.7358,859600.0
2009-06-11 14:00:00,22.35,22.38,22.29,22.32,760600.0,15.7358,15.7569,15.6935,15.7146,760600.0
2009-06-11 14:30:00,22.32,22.35,22.23,22.26,1032000.0,15.7146,15.7358,15.6513,15.6724,1032000.0
2009-06-11 15:00:00,22.26,22.27,22.15,22.16,1187800.0,15.6724,15.6794,15.595,15.602,1187800.0
2009-06-11 15:30:00,22.16,22.19,22.05,22.1,3249600.0,15.602,15.6231,15.5245,15.5598,3249600.0
2009-06-12 09:30:00,22.0,22.26,21.97,22.2,1593800.0,15.4893,15.6724,15.4682,15.6302,1593800.0
2009-06-12 10:00:00,22.2,22.33,22.06,22.31,1444800.0,15.6302,15.7217,15.5316,15.7076,1444800.0
2009-06-12 10:30:00,22.31,22.45,22.3,22.36,1476200.0,15.7076,15.8062,15.7006,15.7428,1476200.0
2009-06-12 11:00:00,22.36,22.38,22.25,22.26,2185200.0,15.7428,15.7569,15.6654,15.6724,2185200.0
2009-06-12 11:30:00,22.26,22.28,22.1,22.21,2023800.0,15.6724,15.6865,15.5598,15.6372,2023800.0
2009-06-12 12:00:00,22.21,22.33,22.18,22.33,759000.0,15.6372,15.7217,15.6161,15.7217,759000.0
2009-06-12 12:30:00,22.33,22.43,22.3,22.42,643600.0,15.7217,15.7921,15.7006,15.7851,643600.0
2009-06-12 13:00:00,22.43,22.48,22.35,22.42,1113800.0,15.7921,15.8273,15.7358,15.7851,1113800.0
2009-06-12 13:30:00,22.42,22.5,22.35,22.49,870400.0,15.7851,15.8414,15.7358,15.8343,870400.0
2009-06-12 14:00:00,22.5,22.55,22.43,22.48,1177800.0,15.8414,15.8766,15.7921,15.8273,1177800.0
2009-06-12 14:30:00,22.47,22.57,22.46,22.52,1327600.0,15.8203,15.8907,15.8132,15.8555,1327600.0
2009-06-12 15:00:00,22.52,22.55,22.43,22.45,901400.0,15.8555,15.8766,15.7921,15.8062,901400.0
2009-06-12 15:30:00,22.45,22.61,22.32,22.46,3056200.0,15.8062,15.9188,15.7146,15.8132,3056200.0
2009-06-15 09:30:00,22.44,22.5,22.16,22.29,1307600.0,15.7991,15.8414,15.602,15.6935,1307600.0
2009-06-15 10:00:00,22.29,22.32,22.13,22.16,1079800.0,15.6935,15.7146,15.5809,15.602,1079800.0
2009-06-15 10:30:00,22.17,22.2,22.0,22.05,1159000.0,15.609,15.6302,15.4893,15.5245,1159000.0
2009-06-15 11:00:00,22.05,22.14,22.0,22.08,570600.0,15.5245,15.5879,15.4893,15.5457,570600.0
2009-06-15 11:30:00,22.08,22.13,22.05,22.1,433400.0,15.5457,15.5809,15.5245,15.5598,433400.0
2009-06-15 12:00:00,22.1,22.12,22.05,22.09,838800.0,15.5598,15.5738,15.5245,15.5527,838800.0
2009-06-15 12:30:00,22.09,22.18,22.09,22.15,479400.0,15.5527,15.6161,15.5527,15.595,479400.0
2009-06-15 13:00:00,22.15,22.19,22.05,22.05,448800.0,15.595,15.6231,15.5245,15.5245,448800.0
2009-06-15 13:30:00,22.06,22.08,22.0,22.02,423800.0,15.5316,15.5457,15.4893,15.5034,423800.0
2009-06-15 14:00:00,22.03,22.05,21.93,22.0,548000.0,15.5105,15.5245,15.4401,15.4893,548000.0
2009-06-15 14:30:00,22.0,22.01,21.86,21.89,928800.0,15.4893,15.4964,15.3908,15.4119,928800.0
2009-06-15 15:00:00,21.89,22.02,21.89,21.96,1061600.0,15.4119,15.5034,15.4119,15.4612,1061600.0
2009-06-15 15:30:00,21.97,22.07,21.89,22.0,2402400.0,15.4682,15.5386,15.4119,15.4893,2402400.0
2009-06-16 09:30:00,22.04,22.21,21.97,22.12,892000.0,15.5175,15.6372,15.4682,15.5738,892000.0
2009-06-16 10:00:00,22.13,22.36,22.12,22.16,1327400.0,15.5809,15.7428,15.5738,15.602,1327400.0
2009-06-16 10:30:00,22.16,22.36,22.16,22.32,669200.0,15.602,15.7428,15.602,15.7146,669200.0
2009-06-16 11:00:00,22.32,22.35,22.22,22.23,491800.0,15.7146,15.7358,15.6442,15.6513,491800.0
2009-06-16 11:30:00,22.24,22.27,22.16,22.18,565000.0,15.6583,15.6794,15.602,15.6161,565000.0
2009-06-16 12:00:00,22.18,22.25,22.18,22.22,490800.0,15.6161,15.6654,15.6161,15.6442,490800.0
2009-06-16 12:30:00,22.22,22.23,22.03,22.07,753000.0,15.6442,15.6513,15.5105,15.5386,753000.0
2009-06-16 13:00:00,22.07,22.11,22.04,22.08,640200.0,15.5386,15.5668,15.5175,15.5457,640200.0
2009-06-16 13:30:00,22.08,22.14,22.03,22.05,678600.0,15.5457,15.5879,15.5105,15.5245,678600.0
2009-06-16 14:00:00,22.05,22.11,22.02,22.04,700600.0,15.5245,15.5668,15.5034,15.5175,700600.0
2009-06-16 14:30:00,22.03,22.13,21.98,22.13,674400.0,15.5105,15.5809,15.4753,15.5809,674400.0
2009-06-16 15:00:00,22.13,22.17,22.06,22.08,911600.0,15.5809,15.609,15.5316,15.5457,911600.0
2009-06-16 15:30:00,22.07,22.18,22.03,22.08,2442600.0,15.5386,15.6161,15.5105,15.5457,2442600.0
2009-06-17 09:30:00,22.21,22.73,22.08,22.67,2348800.0,15.6372,16.0033,15.5457,15.9611,2348800.0
2009-06-17 10:00:00,22.67,22.72,22.6,22.68,1668200.0,15.9611,15.9963,15.9118,15.9681,1668200.0
2009-06-17 10:30:00,22.68,22.72,22.57,22.68,898800.0,15.9681,15.9963,15.8907,15.9681,898800.0
2009-06-17 11:00:00,22.68,22.75,22.59,22.62,1017800.0,15.9681,16.0174,15.9047,15.9259,1017800.0
2009-06-17 11:30:00,22.61,22.9,22.61,22.88,1907200.0,15.9188,16.123,15.9188,16.1089,1907200.0
2009-06-17 12:00:00,22.88,22.93,22.82,22.9,786800.0,16.1089,16.1441,16.0667,16.123,786800.0
2009-06-17 12:30:00,22.9,22.95,22.81,22.84,904000.0,16.123,16.1582,16.0596,16.0808,904000.0
2009-06-17 13:00:00,22.84,22.88,22.79,22.87,688400.0,16.0808,16.1089,16.0456,16.1019,688400.0
2009-06-17 13:30:00,22.86,23.0,22.84,22.96,1144000.0,16.0948,16.1934,16.0808,16.1652,1144000.0
2009-06-17 14:00:00,22.97,22.98,22.9,22.91,728200.0,16.1723,16.1793,16.123,16.13,728200.0
2009-06-17 14:30:00,22.91,22.91,22.83,22.86,641400.0,16.13,16.13,16.0737,16.0948,641400.0
2009-06-17 15:00:00,22.86,22.89,22.75,22.78,2056800.0,16.0948,16.116,16.0174,16.0385,2056800.0
2009-06-17 15:30:00,22.78,22.86,22.73,22.77,2647400.0,16.0385,16.0948,16.0033,16.0315,2647400.0
2009-06-18 09:30:00,22.9,22.98,22.67,22.91,1262600.0,16.123,16.1793,15.9611,16.13,1262600.0
2009-06-18 10:00:00,22.91,23.27,22.9,23.23,2186400.0,16.13,16.3835,16.123,16.3553,2186400.0
2009-06-18 10:30:00,23.23,23.38,23.23,23.29,1539600.0,16.3553,16.4609,16.3553,16.3976,1539600.0
2009-06-18 11:00:00,23.29,23.3,23.18,23.23,1128600.0,16.3976,16.4046,16.3201,16.3553,1128600.0
2009-06-18 11:30:00,23.23,23.25,23.1,23.24,771400.0,16.3553,16.3694,16.2638,16.3624,771400.0
2009-06-18 12:00:00,23.24,23.3,23.24,23.3,1169000.0,16.3624,16.4046,16.3624,16.4046,1169000.0
2009-06-18 12:30:00,23.3,23.48,23.29,23.43,1299600.0,16.4046,16.5314,16.3976,16.4962,1299600.0
2009-06-18 13:00:00,23.42,23.46,23.34,23.46,888000.0,16.4891,16.5173,16.4328,16.5173,888000.0
2009-06-18 13:30:00,23.46,23.47,23.36,23.43,1024600.0,16.5173,16.5243,16.4469,16.4962,1024600.0
2009-06-18 14:00:00,23.42,23.44,23.31,23.34,755800.0,16.4891,16.5032,16.4117,16.4328,755800.0
2009-06-18 14:30:00,23.34,23.41,23.28,23.36,899600.0,16.4328,16.4821,16.3905,16.4469,899600.0
2009-06-18 15:00:00,23.37,23.44,23.33,23.34,1167200.0,16.4539,16.5032,16.4257,16.4328,1167200.0
2009-06-18 15:30:00,23.34,23.34,23.23,23.25,2748000.0,16.4328,16.4328,16.3553,16.3694,2748000.0
2009-06-19 09:30:00,23.5,23.91,23.32,23.73,8038000.0,16.5454,16.8341,16.4187,16.7074,8038000.0
2009-06-19 10:00:00,23.73,23.77,23.55,23.57,1033400.0,16.7074,16.7355,16.5806,16.5947,1033400.0
2009-06-19 10:30:00,23.57,23.62,23.51,23.61,1240000.0,16.5947,16.6299,16.5525,16.6229,1240000.0
2009-06-19 11:00:00,23.63,23.66,23.5,23.5,619000.0,16.637,16.6581,16.5454,16.5454,619000.0
2009-06-19 11:30:00,23.5,23.56,23.46,23.54,506400.0,16.5454,16.5877,16.5173,16.5736,506400.0
2009-06-19 12:00:00,23.55,23.58,23.49,23.5,486200.0,16.5806,16.6018,16.5384,16.5454,486200.0
2009-06-19 12:30:00,23.52,23.57,23.47,23.5,845800.0,16.5595,16.5947,16.5243,16.5454,845800.0
2009-06-19 13:00:00,23.5,23.57,23.5,23.54,499000.0,16.5454,16.5947,16.5454,16.5736,499000.0
2009-06-19 13:30:00,23.55,23.6,23.47,23.5,416600.0,16.5806,16.6158,16.5243,16.5454,416600.0
2009-06-19 14:00:00,23.5,23.5,23.4,23.44,769800.0,16.5454,16.5454,16.475,16.5032,769800.0
2009-06-19 14:30:00,23.44,23.52,23.42,23.48,545400.0,16.5032,16.5595,16.4891,16.5314,545400.0
2009-06-19 15:00:00,23.49,23.52,23.42,23.52,1050600.0,16.5384,16.5595,16.4891,16.5595,1050600.0
2009-06-19 15:30:00,23.52,23.56,23.43,23.48,2255400.0,16.5595,16.5877,16.4962,16.5314,2255400.0
2009-06-22 09:30:00,23.23,23.36,23.0,23.06,1497400.0,16.3553,16.4469,16.1934,16.2356,1497400.0
2009-06-22 10:00:00,23.06,23.15,22.98,23.02,1285400.0,16.2356,16.299,16.1793,16.2075,1285400.0
2009-06-22 10:30:00,23.02,23.14,22.93,23.03,1045200.0,16.2075,16.292,16.1441,16.2145,1045200.0
2009-06-22 11:00:00,23.03,23.19,23.03,23.15,737600.0,16.2145,16.3272,16.2145,16.299,737600.0
2009-06-22 11:30:00,23.15,23.18,23.05,23.07,499200.0,16.299,16.3201,16.2286,16.2427,499200.0
2009-06-22 12:00:00,23.06,23.15,23.06,23.08,431600.0,16.2356,16.299,16.2356,16.2497,431600.0
2009-06-22 12:30:00,23.08,23.14,23.06,23.11,638200.0,16.2497,16.292,16.2356,16.2709,638200.0
2009-06-22 13:00:00,23.11,23.12,23.02,23.11,581200.0,16.2709,16.2779,16.2075,16.2709,581200.0
2009-06-22 13:30:00,23.11,23.2,23.08,23.13,615400.0,16.2709,16.3342,16.2497,16.2849,615400.0
2009-06-22 14:00:00,23.12,23.18,23.11,23.11,733400.0,16.2779,16.3201,16.2709,16.2709,733400.0
2009-06-22 14:30:00,23.11,23.22,23.11,23.2,753400.0,16.2709,16.3483,16.2709,16.3342,753400.0
2009-06-22 15:00:00,23.2,23.23,23.17,23.23,999800.0,16.3342,16.3553,16.3131,16.3553,999800.0
2009-06-22 15:30:00,23.23,23.28,23.13,23.13,2264400.0,16.3553,16.3905,16.2849,16.2849,2264400.0
2009-06-23 09:30:00,23.25,23.53,23.13,23.52,1719800.0,16.3694,16.5666,16.2849,16.5595,1719800.0
2009-06-23 10:00:00,23.52,23.54,23.2,23.32,1179200.0,16.5595,16.5736,16.3342,16.4187,1179200.0
2009-06-23 10:30:00,23.33,23.4,23.25,23.35,759600.0,16.4257,16.475,16.3694,16.4398,759600.0
2009-06-23 11:00:00,23.34,23.4,23.33,23.34,750400.0,16.4328,16.475,16.4257,16.4328,750400.0
2009-06-23 11:30:00,23.34,23.36,23.19,23.2,618200.0,16.4328,16.4469,16.3272,16.3342,618200.0
2009-06-23 12:00:00,23.21,23.21,23.13,23.16,507800.0,16.3413,16.3413,16.2849,16.3061,507800.0
2009-06-23 12:30:00,23.16,23.19,23.11,23.19,907800.0,16.3061,16.3272,16.2709,16.3272,907800.0
2009-06-23 13:00:00,23.18,23.29,23.18,23.19,816800.0,16.3201,16.3976,16.3201,16.3272,816800.0
2009-06-23 13:30:00,23.18,23.27,23.18,23.22,469400.0,16.3201,16.3835,16.3201,16.3483,469400.0
2009-06-23 14:00:00,23.22,23.3,23.18,23.28,544000.0,16.3483,16.4046,16.3201,16.3905,544000.0
2009-06-23 14:30:00,23.27,23.34,23.26,23.32,994400.0,16.3835,16.4328,16.3765,16.4187,994400.0
2009-06-23 15:00:00,23.32,23.44,23.3,23.42,1062000.0,16.4187,16.5032,16.4046,16.4891,1062000.0
2009-06-23 15:30:00,23.43,23.46,23.32,23.33,2778600.0,16.4962,16.5173,16.4187,16.4257,2778600.0
2009-06-24 09:30:00,23.3,23.45,23.12,23.13,1713600.0,16.4046,16.5102,16.2779,16.2849,1713600.0
2009-06-24 10:00:00,23.12,23.29,23.1,23.28,1042400.0,16.2779,16.3976,16.2638,16.3905,1042400.0
2009-06-24 10:30:00,23.28,23.36,23.2,23.33,851400.0,16.3905,16.4469,16.3342,16.4257,851400.0
2009-06-24 11:00:00,23.32,23.33,23.16,23.22,868800.0,16.4187,16.4257,16.3061,16.3483,868800.0
2009-06-24 11:30:00,23.22,23.24,23.15,23.19,485200.0,16.3483,16.3624,16.299,16.3272,485200.0
2009-06-24 12:00:00,23.19,23.2,23.13,23.18,478600.0,16.3272,16.3342,16.2849,16.3201,478600.0
2009-06-24 12:30:00,23.18,23.18,23.12,23.15,413800.0,16.3201,16.3201,16.2779,16.299,413800.0
2009-06-24 13:00:00,23.15,23.16,23.1,23.14,521800.0,16.299,16.3061,16.2638,16.292,521800.0
2009-06-24 13:30:00,23.14,23.2,23.09,23.17,936800.0,16.292,16.3342,16.2568,16.3131,936800.0
2009-06-24 14:00:00,23.17,23.2,23.0,23.05,671000.0,16.3131,16.3342,16.1934,16.2286,671000.0
2009-06-24 14:30:00,23.04,23.18,22.98,23.13,1437200.0,16.2216,16.3201,16.1793,16.2849,1437200.0
2009-06-24 15:00:00,23.13,23.24,23.08,23.22,1357000.0,16.2849,16.3624,16.2497,16.3483,1357000.0
2009-06-24 15:30:00,23.22,23.33,23.22,23.27,2671800.0,16.3483,16.4257,16.3483,16.3835,2671800.0
2009-06-25 09:30:00,23.11,23.4,22.97,23.34,1110800.0,16.2709,16.475,16.1723,16.4328,1110800.0
2009-06-25 10:00:00,23.34,23.56,23.32,23.55,938200.0,16.4328,16.5877,16.4187,16.5806,938200.0
2009-06-25 10:30:00,23.54,23.65,23.52,23.59,1032400.0,16.5736,16.651,16.5595,16.6088,1032400.0
2009-06-25 11:00:00,23.6,23.72,23.55,23.71,732400.0,16.6158,16.7003,16.5806,16.6933,732400.0
2009-06-25 11:30:00,23.71,23.92,23.71,23.91,1023000.0,16.6933,16.8411,16.6933,16.8341,1023000.0
2009-06-25 12:00:00,23.91,23.95,23.81,23.93,1015000.0,16.8341,16.8623,16.7637,16.8482,1015000.0
2009-06-25 12:30:00,23.93,23.95,23.85,23.86,798600.0,16.8482,16.8623,16.7919,16.7989,798600.0
2009-06-25 13:00:00,23.86,23.99,23.86,23.89,952400.0,16.7989,16.8904,16.7989,16.82,952400.0
2009-06-25 13:30:00,23.9,23.93,23.82,23.91,1577600.0,16.8271,16.8482,16.7707,16.8341,1577600.0
2009-06-25 14:00:00,23.91,23.93,23.78,23.89,1473800.0,16.8341,16.8482,16.7426,16.82,1473800.0
2009-06-25 14:30:00,23.89,23.98,23.82,23.93,1772800.0,16.82,16.8834,16.7707,16.8482,1772800.0
2009-06-25 15:00:00,23.92,23.96,23.88,23.95,1050800.0,16.8411,16.8693,16.813,16.8623,1050800.0
2009-06-25 15:30:00,23.95,23.99,23.8,23.96,2676800.0,16.8623,16.8904,16.7567,16.8693,2676800.0
2009-06-26 09:30:00,23.54,23.86,23.54,23.77,1689800.0,16.5736,16.7989,16.5736,16.7355,1689800.0
2009-06-26 10:00:00,23.77,23.81,23.73,23.77,954200.0,16.7355,16.7637,16.7074,16.7355,954200.0
2009-06-26 10:30:00,23.77,23.78,23.59,23.6,695600.0,16.7355,16.7426,16.6088,16.6158,695600.0
2009-06-26 11:00:00,23.6,23.67,23.57,23.61,624800.0,16.6158,16.6651,16.5947,16.6229,624800.0
2009-06-26 11:30:00,23.61,23.7,23.61,23.67,690800.0,16.6229,16.6862,16.6229,16.6651,690800.0
2009-06-26 12:00:00,23.66,23.69,23.6,23.65,521000.0,16.6581,16.6792,16.6158,16.651,521000.0
2009-06-26 12:30:00,23.65,23.74,23.61,23.68,348600.0,16.651,16.7144,16.6229,16.6722,348600.0
2009-06-26 13:00:00,23.68,23.7,23.61,23.64,471200.0,16.6722,16.6862,16.6229,16.644,471200.0
2009-06-26 13:30:00,23.64,23.76,23.63,23.71,431000.0,16.644,16.7285,16.637,16.6933,431000.0
2009-06-26 14:00:00,23.71,23.74,23.67,23.72,446800.0,16.6933,16.7144,16.6651,16.7003,446800.0
2009-06-26 14:30:00,23.72,23.77,23.69,23.75,608000.0,16.7003,16.7355,16.6792,16.7215,608000.0
2009-06-26 15:00:00,23.75,23.78,23.72,23.77,1222000.0,16.7215,16.7426,16.7003,16.7355,1222000.0
2009-06-26 15:30:00,23.77,23.86,23.74,23.78,2475000.0,16.7355,16.7989,16.7144,16.7426,2475000.0
2009-06-29 09:30:00,23.96,23.96,23.37,23.37,1127000.0,16.8693,16.8693,16.4539,16.4539,1127000.0
2009-06-29 10:00:00,23.37,23.53,23.26,23.47,809000.0,16.4539,16.5666,16.3765,16.5243,809000.0
2009-06-29 10:30:00,23.47,23.61,23.45,23.61,554800.0,16.5243,16.6229,16.5102,16.6229,554800.0
2009-06-29 11:00:00,23.61,23.7,23.54,23.65,490000.0,16.6229,16.6862,16.5736,16.651,490000.0
2009-06-29 11:30:00,23.65,23.78,23.62,23.77,553400.0,16.651,16.7426,16.6299,16.7355,553400.0
2009-06-29 12:00:00,23.78,23.81,23.75,23.79,381200.0,16.7426,16.7637,16.7215,16.7496,381200.0
2009-06-29 12:30:00,23.79,23.83,23.78,23.79,399800.0,16.7496,16.7778,16.7426,16.7496,399800.0
2009-06-29 13:00:00,23.79,23.81,23.7,23.71,235200.0,16.7496,16.7637,16.6862,16.6933,235200.0
2009-06-29 13:30:00,23.7,23.78,23.64,23.68,341400.0,16.6862,16.7426,16.644,16.6722,341400.0
2009-06-29 14:00:00,23.68,23.72,23.64,23.68,479000.0,16.6722,16.7003,16.644,16.6722,479000.0
2009-06-29 14:30:00,23.68,23.75,23.65,23.71,407200.0,16.6722,16.7215,16.651,16.6933,407200.0
2009-06-29 15:00:00,23.71,23.72,23.65,23.67,556200.0,16.6933,16.7003,16.651,16.6651,556200.0
2009-06-29 15:30:00,23.66,23.73,23.61,23.68,2162200.0,16.6581,16.7074,16.6229,16.6722,2162200.0
2009-06-30 09:30:00,23.56,23.75,23.5,23.61,940400.0,16.5877,16.7215,16.5454,16.6229,940400.0
2009-06-30 10:00:00,23.61,23.61,23.38,23.41,1675400.0,16.6229,16.6229,16.4609,16.4821,1675400.0
2009-06-30 10:30:00,23.4,23.52,23.38,23.4,664000.0,16.475,16.5595,16.4609,16.475,664000.0
2009-06-30 11:00:00,23.4,23.49,23.38,23.45,818400.0,16.475,16.5384,16.4609,16.5102,818400.0
2009-06-30 11:30:00,23.45,23.47,23.41,23.46,620400.0,16.5102,16.5243,16.4821,16.5173,620400.0
2009-06-30 12:00:00,23.47,23.49,23.38,23.44,755000.0,16.5243,16.5384,16.4609,16.5032,755000.0
2009-06-30 12:30:00,23.44,23.46,23.38,23.39,489600.0,16.5032,16.5173,16.4609,16.468,489600.0
2009-06-30 13:00:00,23.39,23.43,23.36,23.36,960200.0,16.468,16.4962,16.4469,16.4469,960200.0
2009-06-30 13:30:00,23.36,23.44,23.36,23.38,858400.0,16.4469,16.5032,16.4469,16.4609,858400.0
2009-06-30 14:00:00,23.38,23.43,23.33,23.36,839600.0,16.4609,16.4962,16.4257,16.4469,839600.0
2009-06-30 14:30:00,23.36,23.41,23.35,23.39,784000.0,16.4469,16.4821,16.4398,16.468,784000.0
2009-06-30 15:00:00,23.39,23.42,23.35,23.39,1644400.0,16.468,16.4891,16.4398,16.468,1644400.0
2009-06-30 15:30:00,23.4,23.46,23.34,23.4,3062800.0,16.475,16.5173,16.4328,16.475,3062800.0
2009-07-01 09:30:00,23.48,23.68,23.43,23.67,1141600.0,16.5314,16.6722,16.4962,16.6651,1141600.0
2009-07-01 10:00:00,23.67,23.79,23.57,23.79,1167200.0,16.6651,16.7496,16.5947,16.7496,1167200.0
2009-07-01 10:30:00,23.79,23.8,23.66,23.71,897800.0,16.7496,16.7567,16.6581,16.6933,897800.0
2009-07-01 11:00:00,23.71,23.74,23.62,23.65,735400.0,16.6933,16.7144,16.6299,16.651,735400.0
2009-07-01 11:30:00,23.65,23.68,23.6,23.68,850200.0,16.651,16.6722,16.6158,16.6722,850200.0
2009-07-01 12:00:00,23.68,23.69,23.61,23.63,915000.0,16.6722,16.6792,16.6229,16.637,915000.0
2009-07-01 12:30:00,23.63,23.63,23.55,23.55,292200.0,16.637,16.637,16.5806,16.5806,292200.0
2009-07-01 13:00:00,23.55,23.56,23.47,23.53,1105000.0,16.5806,16.5877,16.5243,16.5666,1105000.0
2009-07-01 13:30:00,23.53,23.62,23.53,23.54,446800.0,16.5666,16.6299,16.5666,16.5736,446800.0
2009-07-01 14:00:00,23.54,23.55,23.47,23.5,702200.0,16.5736,16.5806,16.5243,16.5454,702200.0
2009-07-01 14:30:00,23.5,23.57,23.47,23.48,440000.0,16.5454,16.5947,16.5243,16.5314,440000.0
2009-07-01 15:00:00,23.48,23.52,23.42,23.43,637200.0,16.5314,16.5595,16.4891,16.4962,637200.0
2009-07-01 15:30:00,23.43,23.49,23.37,23.42,1632600.0,16.4962,16.5384,16.4539,16.4891,1632600.0
2009-07-02 09:30:00,23.25,23.35,23.0,23.1,1839400.0,16.3694,16.4398,16.1934,16.2638,1839400.0
2009-07-02 10:00:00,23.09,23.11,22.99,23.0,1335600.0,16.2568,16.2709,16.1864,16.1934,1335600.0
2009-07-02 10:30:00,23.0,23.1,22.96,23.08,966600.0,16.1934,16.2638,16.1652,16.2497,966600.0
2009-07-02 11:00:00,23.08,23.09,23.0,23.0,891400.0,16.2497,16.2568,16.1934,16.1934,891400.0
2009-07-02 11:30:00,23.0,23.07,23.0,23.05,478000.0,16.1934,16.2427,16.1934,16.2286,478000.0
2009-07-02 12:00:00,23.05,23.08,23.02,23.03,452600.0,16.2286,16.2497,16.2075,16.2145,452600.0
2009-07-02 12:30:00,23.03,23.05,23.0,23.03,551600.0,16.2145,16.2286,16.1934,16.2145,551600.0
2009-07-02 13:00:00,23.03,23.05,23.0,23.02,928600.0,16.2145,16.2286,16.1934,16.2075,928600.0
2009-07-02 13:30:00,23.02,23.08,23.0,23.05,805800.0,16.2075,16.2497,16.1934,16.2286,805800.0
2009-07-02 14:00:00,23.05,23.05,23.0,23.0,605600.0,16.2286,16.2286,16.1934,16.1934,605600.0
2009-07-02 14:30:00,23.0,23.07,22.99,23.07,578400.0,16.1934,16.2427,16.1864,16.2427,578400.0
2009-07-02 15:00:00,23.07,23.1,22.97,23.0,788600.0,16.2427,16.2638,16.1723,16.1934,788600.0
2009-07-02 15:30:00,23.0,23.06,22.95,22.96,2222200.0,16.1934,16.2356,16.1582,16.1652,2222200.0
2009-07-06 09:30:00,22.99,23.13,22.77,22.77,1368000.0,16.1864,16.2849,16.0315,16.0315,1368000.0
2009-07-06 10:00:00,22.78,22.86,22.63,22.75,1213400.0,16.0385,16.0948,15.9329,16.0174,1213400.0
2009-07-06 10:30:00,22.75,22.92,22.73,22.89,693400.0,16.0174,16.1371,16.0033,16.116,693400.0
2009-07-06 11:00:00,22.88,22.89,22.83,22.84,822800.0,16.1089,16.116,16.0737,16.0808,822800.0
2009-07-06 11:30:00,22.83,22.85,22.78,22.83,810600.0,16.0737,16.0878,16.0385,16.0737,810600.0
2009-07-06 12:00:00,22.83,22.86,22.79,22.8,643800.0,16.0737,16.0948,16.0456,16.0526,643800.0
2009-07-06 12:30:00,22.81,22.92,22.8,22.9,712400.0,16.0596,16.1371,16.0526,16.123,712400.0
2009-07-06 13:00:00,22.9,22.98,22.87,22.92,806600.0,16.123,16.1793,16.1019,16.1371,806600.0
2009-07-06 13:30:00,22.92,22.92,22.83,22.86,910200.0,16.1371,16.1371,16.0737,16.0948,910200.0
2009-07-06 14:00:00,22.86,22.89,22.83,22.87,522200.0,16.0948,16.116,16.0737,16.1019,522200.0
2009-07-06 14:30:00,22.88,22.97,22.87,22.93,559800.0,16.1089,16.1723,16.1019,16.1441,559800.0
2009-07-06 15:00:00,22.93,22.99,22.9,22.95,717200.0,16.1441,16.1864,16.123,16.1582,717200.0
2009-07-06 15:30:00,22.95,22.95,22.86,22.88,2659200.0,16.1582,16.1582,16.0948,16.1089,2659200.0
2009-07-07 09:30:00,22.84,22.9,22.63,22.67,1868600.0,16.0808,16.123,15.9329,15.9611,1868600.0
2009-07-07 10:00:00,22.66,22.73,22.61,22.72,976400.0,15.954,16.0033,15.9188,15.9963,976400.0
2009-07-07 10:30:00,22.72,22.83,22.68,22.77,650000.0,15.9963,16.0737,15.9681,16.0315,650000.0
2009-07-07 11:00:00,22.77,22.83,22.7,22.75,464400.0,16.0315,16.0737,15.9822,16.0174,464400.0
2009-07-07 11:30:00,22.75,22.8,22.61,22.63,799600.0,16.0174,16.0526,15.9188,15.9329,799600.0
2009-07-07 12:00:00,22.63,22.75,22.61,22.68,375800.0,15.9329,16.0174,15.9188,15.9681,375800.0
2009-07-07 12:30:00,22.68,22.73,22.67,22.67,333600.0,15.9681,16.0033,15.9611,15.9611,333600.0
2009-07-07 13:00:00,22.67,22.71,22.65,22.66,317600.0,15.9611,15.9892,15.947,15.954,317600.0
2009-07-07 13:30:00,22.66,22.68,22.63,22.67,423600.0,15.954,15.9681,15.9329,15.9611,423600.0
2009-07-07 14:00:00,22.67,22.81,22.67,22.78,1771800.0,15.9611,16.0596,15.9611,16.0385,1771800.0
2009-07-07 14:30:00,22.78,22.78,22.67,22.68,966400.0,16.0385,16.0385,15.9611,15.9681,966400.0
2009-07-07 15:00:00,22.68,22.71,22.65,22.7,1188600.0,15.9681,15.9892,15.947,15.9822,1188600.0
2009-07-07 15:30:00,22.7,22.71,22.59,22.6,3037200.0,15.9822,15.9892,15.9047,15.9118,3037200.0
2009-07-08 09:30:00,22.87,22.92,22.71,22.75,1438200.0,16.1019,16.1371,15.9892,16.0174,1438200.0
2009-07-08 10:00:00,22.73,22.77,22.65,22.67,1476600.0,16.0033,16.0315,15.947,15.9611,1476600.0
2009-07-08 10:30:00,22.67,22.73,22.53,22.54,1186000.0,15.9611,16.0033,15.8625,15.8695,1186000.0
2009-07-08 11:00:00,22.54,22.59,22.4,22.43,1335400.0,15.8695,15.9047,15.771,15.7921,1335400.0
2009-07-08 11:30:00,22.43,22.52,22.43,22.43,967000.0,15.7921,15.8555,15.7921,15.7921,967000.0
2009-07-08 12:00:00,22.43,22.45,22.38,22.43,728000.0,15.7921,15.8062,15.7569,15.7921,728000.0
2009-07-08 12:30:00,22.43,22.49,22.41,22.47,616400.0,15.7921,15.8343,15.778,15.8203,616400.0
2009-07-08 13:00:00,22.48,22.52,22.45,22.48,743400.0,15.8273,15.8555,15.8062,15.8273,743400.0
2009-07-08 13:30:00,22.48,22.53,22.47,22.5,714000.0,15.8273,15.8625,15.8203,15.8414,714000.0
2009-07-08 14:00:00,22.51,22.53,22.47,22.51,775600.0,15.8484,15.8625,15.8203,15.8484,775600.0
2009-07-08 14:30:00,22.51,22.57,22.48,22.57,1134200.0,15.8484,15.8907,15.8273,15.8907,1134200.0
2009-07-08 15:00:00,22.57,22.57,22.43,22.46,1164600.0,15.8907,15.8907,15.7921,15.8132,1164600.0
2009-07-08 15:30:00,22.46,22.56,22.46,22.46,2786600.0,15.8132,15.8836,15.8132,15.8132,2786600.0
2009-07-09 09:30:00,22.43,22.43,22.2,22.28,1476200.0,15.7921,15.7921,15.6302,15.6865,1476200.0
2009-07-09 10:00:00,22.28,22.42,22.28,22.41,1014200.0,15.6865,15.7851,15.6865,15.778,1014200.0
2009-07-09 10:30:00,22.41,22.43,22.35,22.41,861600.0,15.778,15.7921,15.7358,15.778,861600.0
2009-07-09 11:00:00,22.41,22.42,22.35,22.41,772200.0,15.778,15.7851,15.7358,15.778,772200.0
2009-07-09 11:30:00,22.4,22.48,22.38,22.4,771200.0,15.771,15.8273,15.7569,15.771,771200.0
2009-07-09 12:00:00,22.4,22.42,22.35,22.39,317200.0,15.771,15.7851,15.7358,15.7639,317200.0
2009-07-09 12:30:00,22.39,22.4,22.29,22.32,525600.0,15.7639,15.771,15.6935,15.7146,525600.0
2009-07-09 13:00:00,22.31,22.4,22.29,22.39,561200.0,15.7076,15.771,15.6935,15.7639,561200.0
2009-07-09 13:30:00,22.39,22.4,22.35,22.39,416200.0,15.7639,15.771,15.7358,15.7639,416200.0
2009-07-09 14:00:00,22.39,22.44,22.36,22.38,750600.0,15.7639,15.7991,15.7428,15.7569,750600.0
2009-07-09 14:30:00,22.38,22.42,22.31,22.34,537800.0,15.7569,15.7851,15.7076,15.7287,537800.0
2009-07-09 15:00:00,22.34,22.39,22.32,22.38,1022200.0,15.7287,15.7639,15.7146,15.7569,1022200.0
2009-07-09 15:30:00,22.38,22.41,22.27,22.34,1947000.0,15.7569,15.778,15.6794,15.7287,1947000.0
2009-07-10 09:30:00,22.27,22.41,22.23,22.38,1639600.0,15.6794,15.778,15.6513,15.7569,1639600.0
2009-07-10 10:00:00,22.38,22.43,22.33,22.41,1291800.0,15.7569,15.7921,15.7217,15.778,1291800.0
2009-07-10 10:30:00,22.42,22.49,22.36,22.36,808800.0,15.7851,15.8343,15.7428,15.7428,808800.0
2009-07-10 11:00:00,22.36,22.36,22.23,22.25,777800.0,15.7428,15.7428,15.6513,15.6654,777800.0
2009-07-10 11:30:00,22.25,22.3,22.2,22.24,606800.0,15.6654,15.7006,15.6302,15.6583,606800.0
2009-07-10 12:00:00,22.24,22.35,22.24,22.32,558400.0,15.6583,15.7358,15.6583,15.7146,558400.0
2009-07-10 12:30:00,22.32,22.32,22.25,22.3,421200.0,15.7146,15.7146,15.6654,15.7006,421200.0
2009-07-10 13:00:00,22.31,22.32,22.25,22.25,458600.0,15.7076,15.7146,15.6654,15.6654,458600.0
2009-07-10 13:30:00,22.25,22.35,22.25,22.25,389000.0,15.6654,15.7358,15.6654,15.6654,389000.0
2009-07-10 14:00:00,22.25,22.27,22.18,22.23,606800.0,15.6654,15.6794,15.6161,15.6513,606800.0
2009-07-10 14:30:00,22.23,22.25,22.18,22.23,470400.0,15.6513,15.6654,15.6161,15.6513,470400.0
2009-07-10 15:00:00,22.23,22.27,22.21,22.23,726000.0,15.6513,15.6794,15.6372,15.6513,726000.0
2009-07-10 15:30:00,22.23,22.28,22.18,22.22,2083000.0,15.6513,15.6865,15.6161,15.6442,2083000.0
2009-07-13 09:30:00,22.25,22.48,22.13,22.15,1306200.0,15.6654,15.8273,15.5809,15.595,1306200.0
2009-07-13 10:00:00,22.15,22.26,22.07,22.26,1562600.0,15.595,15.6724,15.5386,15.6724,1562600.0
2009-07-13 10:30:00,22.25,22.42,22.25,22.41,1382400.0,15.6654,15.7851,15.6654,15.778,1382400.0
2009-07-13 11:00:00,22.42,22.43,22.36,22.41,537400.0,15.7851,15.7921,15.7428,15.778,537400.0
2009-07-13 11:30:00,22.41,22.63,22.41,22.55,931600.0,15.778,15.9329,15.778,15.8766,931600.0
2009-07-13 12:00:00,22.55,22.63,22.53,22.63,451200.0,15.8766,15.9329,15.8625,15.9329,451200.0
2009-07-13 12:30:00,22.61,22.63,22.58,22.58,343200.0,15.9188,15.9329,15.8977,15.8977,343200.0
2009-07-13 13:00:00,22.59,22.65,22.56,22.61,353200.0,15.9047,15.947,15.8836,15.9188,353200.0
2009-07-13 13:30:00,22.61,22.65,22.57,22.6,411400.0,15.9188,15.947,15.8907,15.9118,411400.0
2009-07-13 14:00:00,22.6,22.66,22.55,22.6,604000.0,15.9118,15.954,15.8766,15.9118,604000.0
2009-07-13 14:30:00,22.6,22.63,22.56,22.59,650600.0,15.9118,15.9329,15.8836,15.9047,650600.0
2009-07-13 15:00:00,22.59,22.66,22.58,22.59,780800.0,15.9047,15.954,15.8977,15.9047,780800.0
2009-07-13 15:30:00,22.6,22.65,22.54,22.64,2158800.0,15.9118,15.947,15.8695,15.9399,2158800.0
2009-07-14 09:30:00,22.68,22.82,22.54,22.58,899000.0,15.9681,16.0667,15.8695,15.8977,899000.0
2009-07-14 10:00:00,22.59,22.76,22.58,22.66,554800.0,15.9047,16.0244,15.8977,15.954,554800.0
2009-07-14 10:30:00,22.66,22.66,22.57,22.64,352200.0,15.954,15.954,15.8907,15.9399,352200.0
2009-07-14 11:00:00,22.65,22.65,22.56,22.57,613200.0,15.947,15.947,15.8836,15.8907,613200.0
2009-07-14 11:30:00,22.56,22.58,22.52,22.54,453400.0,15.8836,15.8977,15.8555,15.8695,453400.0
2009-07-14 12:00:00,22.55,22.55,22.47,22.49,381600.0,15.8766,15.8766,15.8203,15.8343,381600.0
2009-07-14 12:30:00,22.49,22.5,22.45,22.47,480400.0,15.8343,15.8414,15.8062,15.8203,480400.0
2009-07-14 13:00:00,22.47,22.51,22.43,22.46,785200.0,15.8203,15.8484,15.7921,15.8132,785200.0
2009-07-14 13:30:00,22.47,22.48,22.43,22.45,567000.0,15.8203,15.8273,15.7921,15.8062,567000.0
2009-07-14 14:00:00,22.45,22.48,22.4,22.45,736200.0,15.8062,15.8273,15.771,15.8062,736200.0
2009-07-14 14:30:00,22.46,22.47,22.43,22.45,702000.0,15.8132,15.8203,15.7921,15.8062,702000.0
2009-07-14 15:00:00,22.45,22.46,22.38,22.39,1116400.0,15.8062,15.8132,15.7569,15.7639,1116400.0
2009-07-14 15:30:00,22.38,22.57,22.38,22.49,3396000.0,15.7569,15.8907,15.7569,15.8343,3396000.0
2009-07-15 09:30:00,22.7,22.75,22.46,22.63,1441400.0,15.9822,16.0174,15.8132,15.9329,1441400.0
2009-07-15 10:00:00,22.64,22.78,22.64,22.75,1040400.0,15.9399,16.0385,15.9399,16.0174,1040400.0
2009-07-15 10:30:00,22.76,22.9,22.75,22.9,851600.0,16.0244,16.123,16.0174,16.123,851600.0
2009-07-15 11:00:00,22.9,23.0,22.85,22.96,1240800.0,16.123,16.1934,16.0878,16.1652,1240800.0
2009-07-15 11:30:00,22.96,22.97,22.82,22.85,686400.0,16.1652,16.1723,16.0667,16.0878,686400.0
2009-07-15 12:00:00,22.84,22.9,22.83,22.86,1085400.0,16.0808,16.123,16.0737,16.0948,1085400.0
2009-07-15 12:30:00,22.86,22.93,22.81,22.92,576800.0,16.0948,16.1441,16.0596,16.1371,576800.0
2009-07-15 13:00:00,22.92,22.94,22.88,22.93,410200.0,16.1371,16.1512,16.1089,16.1441,410200.0
2009-07-15 13:30:00,22.93,22.95,22.89,22.89,482000.0,16.1441,16.1582,16.116,16.116,482000.0
2009-07-15 14:00:00,22.89,22.93,22.85,22.88,754800.0,16.116,16.1441,16.0878,16.1089,754800.0
2009-07-15 14:30:00,22.88,22.99,22.87,22.98,1449400.0,16.1089,16.1864,16.1019,16.1793,1449400.0
2009-07-15 15:00:00,22.98,23.02,22.92,22.95,1257800.0,16.1793,16.2075,16.1371,16.1582,1257800.0
2009-07-15 15:30:00,22.95,23.0,22.86,22.91,2718800.0,16.1582,16.1934,16.0948,16.13,2718800.0
2009-07-16 09:30:00,22.98,23.25,22.91,23.25,1886600.0,16.1793,16.3694,16.13,16.3694,1886600.0
2009-07-16 10:00:00,23.24,23.34,23.15,23.32,1319600.0,16.3624,16.4328,16.299,16.4187,1319600.0
2009-07-16 10:30:00,23.33,23.55,23.32,23.45,1842600.0,16.4257,16.5806,16.4187,16.5102,1842600.0
2009-07-16 11:00:00,23.45,23.45,23.35,23.36,907000.0,16.5102,16.5102,16.4398,16.4469,907000.0
2009-07-16 11:30:00,23.37,23.48,23.34,23.45,1233600.0,16.4539,16.5314,16.4328,16.5102,1233600.0
2009-07-16 12:00:00,23.45,23.45,23.38,23.42,606400.0,16.5102,16.5102,16.4609,16.4891,606400.0
2009-07-16 12:30:00,23.42,23.5,23.39,23.43,790800.0,16.4891,16.5454,16.468,16.4962,790800.0
2009-07-16 13:00:00,23.43,23.45,23.39,23.44,465400.0,16.4962,16.5102,16.468,16.5032,465400.0
2009-07-16 13:30:00,23.44,23.57,23.43,23.55,1079400.0,16.5032,16.5947,16.4962,16.5806,1079400.0
2009-07-16 14:00:00,23.55,23.59,23.52,23.55,1196200.0,16.5806,16.6088,16.5595,16.5806,1196200.0
2009-07-16 14:30:00,23.55,23.61,23.54,23.58,1123800.0,16.5806,16.6229,16.5736,16.6018,1123800.0
2009-07-16 15:00:00,23.58,23.58,23.5,23.53,1595600.0,16.6018,16.6018,16.5454,16.5666,1595600.0
2009-07-16 15:30:00,23.53,23.55,23.43,23.44,2756400.0,16.5666,16.5806,16.4962,16.5032,2756400.0
2009-07-17 09:30:00,24.02,24.18,23.83,24.04,6572600.0,16.9115,17.0242,16.7778,16.9256,6572600.0
2009-07-17 10:00:00,24.03,24.18,24.03,24.05,2525200.0,16.9186,17.0242,16.9186,16.9327,2525200.0
2009-07-17 10:30:00,24.05,24.25,24.05,24.12,1462200.0,16.9327,17.0735,16.9327,16.982,1462200.0
2009-07-17 11:00:00,24.13,24.13,24.0,24.1,1084400.0,16.989,16.989,16.8975,16.9679,1084400.0
2009-07-17 11:30:00,24.09,24.1,23.96,23.97,1008800.0,16.9608,16.9679,16.8693,16.8763,1008800.0
2009-07-17 12:00:00,23.96,24.04,23.96,24.02,667000.0,16.8693,16.9256,16.8693,16.9115,667000.0
2009-07-17 12:30:00,24.02,24.04,23.99,24.0,734200.0,16.9115,16.9256,16.8904,16.8975,734200.0
2009-07-17 13:00:00,24.0,24.03,23.98,24.0,750400.0,16.8975,16.9186,16.8834,16.8975,750400.0
2009-07-17 13:30:00,24.01,24.05,23.96,23.96,1208800.0,16.9045,16.9327,16.8693,16.8693,1208800.0
2009-07-17 14:00:00,23.96,23.96,23.88,23.93,958600.0,16.8693,16.8693,16.813,16.8482,958600.0
2009-07-17 14:30:00,23.93,23.96,23.84,23.91,1453400.0,16.8482,16.8693,16.7848,16.8341,1453400.0
2009-07-17 15:00:00,23.91,24.03,23.87,23.89,1538200.0,16.8341,16.9186,16.8059,16.82,1538200.0
2009-07-17 15:30:00,23.9,23.93,23.85,23.91,2926800.0,16.8271,16.8482,16.7919,16.8341,2926800.0
2009-07-20 09:30:00,23.92,24.02,23.6,24.02,2259000.0,16.8411,16.9115,16.6158,16.9115,2259000.0
2009-07-20 10:00:00,24.0,24.08,23.79,23.8,1455400.0,16.8975,16.9538,16.7496,16.7567,1455400.0
2009-07-20 10:30:00,23.8,23.9,23.71,23.82,933600.0,16.7567,16.8271,16.6933,16.7707,933600.0
2009-07-20 11:00:00,23.83,23.83,23.75,23.77,509600.0,16.7778,16.7778,16.7215,16.7355,509600.0
2009-07-20 11:30:00,23.77,23.88,23.77,23.84,689200.0,16.7355,16.813,16.7355,16.7848,689200.0
2009-07-20 12:00:00,23.84,23.92,23.79,23.9,634200.0,16.7848,16.8411,16.7496,16.8271,634200.0
2009-07-20 12:30:00,23.91,23.93,23.85,23.88,739800.0,16.8341,16.8482,16.7919,16.813,739800.0
2009-07-20 13:00:00,23.88,23.89,23.84,23.86,556600.0,16.813,16.82,16.7848,16.7989,556600.0
2009-07-20 13:30:00,23.86,23.98,23.84,23.91,816200.0,16.7989,16.8834,16.7848,16.8341,816200.0
2009-07-20 14:00:00,23.91,23.93,23.84,23.86,874800.0,16.8341,16.8482,16.7848,16.7989,874800.0
2009-07-20 14:30:00,23.86,23.93,23.85,23.85,790600.0,16.7989,16.8482,16.7919,16.7919,790600.0
2009-07-20 15:00:00,23.86,23.95,23.85,23.93,1431800.0,16.7989,16.8623,16.7919,16.8482,1431800.0
2009-07-20 15:30:00,23.93,24.0,23.9,23.98,1970800.0,16.8482,16.8975,16.8271,16.8834,1970800.0
2009-07-21 09:30:00,23.97,24.06,23.81,23.92,1801400.0,16.8763,16.9397,16.7637,16.8411,1801400.0
2009-07-21 10:00:00,23.92,24.08,23.82,24.04,1776000.0,16.8411,16.9538,16.7707,16.9256,1776000.0
2009-07-21 10:30:00,24.04,24.06,23.98,24.03,925800.0,16.9256,16.9397,16.8834,16.9186,925800.0
2009-07-21 11:00:00,24.03,24.06,23.98,24.01,758600.0,16.9186,16.9397,16.8834,16.9045,758600.0
2009-07-21 11:30:00,24.0,24.1,24.0,24.07,1111400.0,16.8975,16.9679,16.8975,16.9468,1111400.0
2009-07-21 12:00:00,24.07,24.08,23.98,23.99,884800.0,16.9468,16.9538,16.8834,16.8904,884800.0
2009-07-21 12:30:00,23.99,24.11,23.97,24.09,966000.0,16.8904,16.9749,16.8763,16.9608,966000.0
2009-07-21 13:00:00,24.09,24.1,24.02,24.09,679800.0,16.9608,16.9679,16.9115,16.9608,679800.0
2009-07-21 13:30:00,24.1,24.12,24.05,24.11,851600.0,16.9679,16.982,16.9327,16.9749,851600.0
2009-07-21 14:00:00,24.11,24.12,24.05,24.07,832400.0,16.9749,16.982,16.9327,16.9468,832400.0
2009-07-21 14:30:00,24.07,24.12,24.06,24.11,1185200.0,16.9468,16.982,16.9397,16.9749,1185200.0
2009-07-21 15:00:00,24.12,24.21,24.05,24.17,1973000.0,16.982,17.0453,16.9327,17.0172,1973000.0
2009-07-21 15:30:00,24.17,24.29,24.09,24.28,2599600.0,17.0172,17.1016,16.9608,17.0946,2599600.0
2009-07-22 09:30:00,23.21,23.76,23.2,23.63,4166600.0,16.3413,16.7285,16.3342,16.637,4166600.0
2009-07-22 10:00:00,23.63,23.71,23.37,23.38,3402600.0,16.637,16.6933,16.4539,16.4609,3402600.0
2009-07-22 10:30:00,23.38,23.56,23.36,23.55,1519400.0,16.4609,16.5877,16.4469,16.5806,1519400.0
2009-07-22 11:00:00,23.55,23.6,23.51,23.57,1323800.0,16.5806,16.6158,16.5525,16.5947,1323800.0
2009-07-22 11:30:00,23.57,23.65,23.5,23.52,1010400.0,16.5947,16.651,16.5454,16.5595,1010400.0
2009-07-22 12:00:00,23.52,23.75,23.52,23.74,1368000.0,16.5595,16.7215,16.5595,16.7144,1368000.0
2009-07-22 12:30:00,23.74,23.8,23.68,23.74,1010800.0,16.7144,16.7567,16.6722,16.7144,1010800.0
2009-07-22 13:00:00,23.73,23.91,23.73,23.86,1521600.0,16.7074,16.8341,16.7074,16.7989,1521600.0
2009-07-22 13:30:00,23.86,23.88,23.75,23.82,1231600.0,16.7989,16.813,16.7215,16.7707,1231600.0
2009-07-22 14:00:00,23.82,23.89,23.78,23.81,1182400.0,16.7707,16.82,16.7426,16.7637,1182400.0
2009-07-22 14:30:00,23.81,23.93,23.78,23.93,954800.0,16.7637,16.8482,16.7426,16.8482,954800.0
2009-07-22 15:00:00,23.92,23.99,23.79,23.83,1357000.0,16.8411,16.8904,16.7496,16.7778,1357000.0
2009-07-22 15:30:00,23.83,24.0,23.83,23.92,3499000.0,16.7778,16.8975,16.7778,16.8411,3499000.0
2009-07-23 09:30:00,23.88,24.35,23.8,24.35,2015800.0,16.813,17.1439,16.7567,17.1439,2015800.0
2009-07-23 10:00:00,24.35,24.43,24.3,24.35,2250000.0,17.1439,17.2002,17.1087,17.1439,2250000.0
2009-07-23 10:30:00,24.35,24.46,24.31,24.42,1204400.0,17.1439,17.2213,17.1157,17.1932,1204400.0
2009-07-23 11:00:00,24.41,24.46,24.32,24.35,1964000.0,17.1861,17.2213,17.1228,17.1439,1964000.0
2009-07-23 11:30:00,24.35,24.35,24.17,24.17,1536600.0,17.1439,17.1439,17.0172,17.0172,1536600.0
2009-07-23 12:00:00,24.18,24.19,24.09,24.14,1146600.0,17.0242,17.0312,16.9608,16.996,1146600.0
2009-07-23 12:30:00,24.14,24.33,24.11,24.28,925600.0,16.996,17.1298,16.9749,17.0946,925600.0
2009-07-23 13:00:00,24.28,24.28,24.14,24.15,863800.0,17.0946,17.0946,16.996,17.0031,863800.0
2009-07-23 13:30:00,24.15,24.25,24.15,24.19,755000.0,17.0031,17.0735,17.0031,17.0312,755000.0
2009-07-23 14:00:00,24.19,24.2,24.1,24.13,910800.0,17.0312,17.0383,16.9679,16.989,910800.0
2009-07-23 14:30:00,24.13,24.15,24.08,24.08,1799000.0,16.989,17.0031,16.9538,16.9538,1799000.0
2009-07-23 15:00:00,24.09,24.14,24.08,24.1,2181400.0,16.9608,16.996,16.9538,16.9679,2181400.0
2009-07-23 15:30:00,24.1,24.17,24.06,24.16,3473400.0,16.9679,17.0172,16.9397,17.0101,3473400.0
2009-07-24 09:30:00,23.95,24.14,23.85,23.93,1921200.0,16.8623,16.996,16.7919,16.8482,1921200.0
2009-07-24 10:00:00,23.92,24.04,23.9,24.04,1229200.0,16.8411,16.9256,16.8271,16.9256,1229200.0
2009-07-24 10:30:00,24.03,24.04,23.98,24.0,1157000.0,16.9186,16.9256,16.8834,16.8975,1157000.0
2009-07-24 11:00:00,23.99,24.1,23.97,24.1,761400.0,16.8904,16.9679,16.8763,16.9679,761400.0
2009-07-24 11:30:00,24.1,24.18,24.04,24.16,635600.0,16.9679,17.0242,16.9256,17.0101,635600.0
2009-07-24 12:00:00,24.17,24.17,24.0,24.01,527800.0,17.0172,17.0172,16.8975,16.9045,527800.0
2009-07-24 12:30:00,24.0,24.1,24.0,24.08,760800.0,16.8975,16.9679,16.8975,16.9538,760800.0
2009-07-24 13:00:00,24.08,24.18,24.07,24.18,527000.0,16.9538,17.0242,16.9468,17.0242,527000.0
2009-07-24 13:30:00,24.18,24.25,24.18,24.22,702200.0,17.0242,17.0735,17.0242,17.0524,702200.0
2009-07-24 14:00:00,24.22,24.29,24.13,24.14,839000.0,17.0524,17.1016,16.989,16.996,839000.0
2009-07-24 14:30:00,24.13,24.16,24.07,24.11,507800.0,16.989,17.0101,16.9468,16.9749,507800.0
2009-07-24 15:00:00,24.11,24.22,24.1,24.18,872000.0,16.9749,17.0524,16.9679,17.0242,872000.0
2009-07-24 15:30:00,24.18,24.24,24.11,24.23,1489200.0,17.0242,17.0664,16.9749,17.0594,1489200.0
2009-07-27 09:30:00,24.29,24.41,24.18,24.23,867200.0,17.1016,17.1861,17.0242,17.0594,867200.0
2009-07-27 10:00:00,24.23,24.36,24.2,24.22,1138800.0,17.0594,17.1509,17.0383,17.0524,1138800.0
2009-07-27 10:30:00,24.22,24.3,24.2,24.24,624200.0,17.0524,17.1087,17.0383,17.0664,624200.0
2009-07-27 11:00:00,24.24,24.35,24.23,24.33,709800.0,17.0664,17.1439,17.0594,17.1298,709800.0
2009-07-27 11:30:00,24.33,24.42,24.32,24.35,646400.0,17.1298,17.1932,17.1228,17.1439,646400.0
2009-07-27 12:00:00,24.36,24.41,24.34,24.4,596200.0,17.1509,17.1861,17.1368,17.1791,596200.0
2009-07-27 12:30:00,24.4,24.4,24.27,24.35,622600.0,17.1791,17.1791,17.0876,17.1439,622600.0
2009-07-27 13:00:00,24.36,24.38,24.3,24.3,422200.0,17.1509,17.165,17.1087,17.1087,422200.0
2009-07-27 13:30:00,24.3,24.38,24.29,24.36,603600.0,17.1087,17.165,17.1016,17.1509,603600.0
2009-07-27 14:00:00,24.37,24.41,24.35,24.39,632400.0,17.158,17.1861,17.1439,17.1721,632400.0
2009-07-27 14:30:00,24.39,24.45,24.39,24.43,668400.0,17.1721,17.2143,17.1721,17.2002,668400.0
2009-07-27 15:00:00,24.43,24.44,24.37,24.43,953200.0,17.2002,17.2073,17.158,17.2002,953200.0
2009-07-27 15:30:00,24.43,24.5,24.38,24.47,2224400.0,17.2002,17.2495,17.165,17.2284,2224400.0
2009-07-28 09:30:00,24.5,24.57,24.4,24.57,1481400.0,17.2495,17.2988,17.1791,17.2988,1481400.0
2009-07-28 10:00:00,24.57,24.59,24.45,24.49,1133600.0,17.2988,17.3129,17.2143,17.2425,1133600.0
2009-07-28 10:30:00,24.48,24.69,24.48,24.63,1156200.0,17.2354,17.3833,17.2354,17.341,1156200.0
2009-07-28 11:00:00,24.62,24.67,24.59,24.66,630000.0,17.334,17.3692,17.3129,17.3621,630000.0
2009-07-28 11:30:00,24.66,24.67,24.58,24.65,1035800.0,17.3621,17.3692,17.3058,17.3551,1035800.0
2009-07-28 12:00:00,24.65,24.71,24.63,24.64,504600.0,17.3551,17.3974,17.341,17.3481,504600.0
2009-07-28 12:30:00,24.65,24.67,24.61,24.66,557400.0,17.3551,17.3692,17.3269,17.3621,557400.0
2009-07-28 13:00:00,24.66,24.75,24.63,24.7,880600.0,17.3621,17.4255,17.341,17.3903,880600.0
2009-07-28 13:30:00,24.7,24.82,24.7,24.81,1142200.0,17.3903,17.4748,17.3903,17.4678,1142200.0
2009-07-28 14:00:00,24.81,24.9,24.78,24.86,911200.0,17.4678,17.5311,17.4466,17.503,911200.0
2009-07-28 14:30:00,24.86,24.91,24.79,24.81,1418600.0,17.503,17.5382,17.4537,17.4678,1418600.0
2009-07-28 15:00:00,24.81,24.81,24.72,24.75,1187400.0,17.4678,17.4678,17.4044,17.4255,1187400.0
2009-07-28 15:30:00,24.75,24.89,24.72,24.86,2554000.0,17.4255,17.5241,17.4044,17.503,2554000.0
2009-07-29 09:30:00,24.7,24.9,24.7,24.86,1142800.0,17.3903,17.5311,17.3903,17.503,1142800.0
2009-07-29 10:00:00,24.88,24.93,24.78,24.85,907400.0,17.517,17.5522,17.4466,17.4959,907400.0
2009-07-29 10:30:00,24.86,24.94,24.82,24.83,665800.0,17.503,17.5593,17.4748,17.4818,665800.0
2009-07-29 11:00:00,24.83,24.88,24.77,24.79,519800.0,17.4818,17.517,17.4396,17.4537,519800.0
2009-07-29 11:30:00,24.79,24.88,24.77,24.88,697600.0,17.4537,17.517,17.4396,17.517,697600.0
2009-07-29 12:00:00,24.88,24.89,24.81,24.83,673200.0,17.517,17.5241,17.4678,17.4818,673200.0
2009-07-29 12:30:00,24.82,24.84,24.8,24.8,379600.0,17.4748,17.4889,17.4607,17.4607,379600.0
2009-07-29 13:00:00,24.81,24.83,24.75,24.78,1060800.0,17.4678,17.4818,17.4255,17.4466,1060800.0
2009-07-29 13:30:00,24.77,24.85,24.75,24.85,620000.0,17.4396,17.4959,17.4255,17.4959,620000.0
2009-07-29 14:00:00,24.85,24.9,24.8,24.88,510800.0,17.4959,17.5311,17.4607,17.517,510800.0
2009-07-29 14:30:00,24.88,24.88,24.79,24.81,479200.0,17.517,17.517,17.4537,17.4678,479200.0
2009-07-29 15:00:00,24.81,24.9,24.81,24.85,557000.0,17.4678,17.5311,17.4678,17.4959,557000.0
2009-07-29 15:30:00,24.86,24.98,24.84,24.92,1775800.0,17.503,17.5874,17.4889,17.5452,1775800.0
2009-07-30 09:30:00,24.98,25.0,24.9,25.0,1204400.0,17.5874,17.6015,17.5311,17.6015,1204400.0
2009-07-30 10:00:00,25.0,25.0,24.95,24.97,1290000.0,17.6015,17.6015,17.5663,17.5804,1290000.0
2009-07-30 10:30:00,24.97,25.0,24.86,24.97,1028200.0,17.5804,17.6015,17.503,17.5804,1028200.0
2009-07-30 11:00:00,24.97,24.99,24.93,24.95,883000.0,17.5804,17.5945,17.5522,17.5663,883000.0
2009-07-30 11:30:00,24.95,25.0,24.91,24.93,1203200.0,17.5663,17.6015,17.5382,17.5522,1203200.0
2009-07-30 12:00:00,24.93,24.95,24.81,24.81,828800.0,17.5522,17.5663,17.4678,17.4678,828800.0
2009-07-30 12:30:00,24.81,24.85,24.77,24.79,456000.0,17.4678,17.4959,17.4396,17.4537,456000.0
2009-07-30 13:00:00,24.79,24.92,24.78,24.9,694800.0,17.4537,17.5452,17.4466,17.5311,694800.0
2009-07-30 13:30:00,24.9,24.93,24.83,24.83,602600.0,17.5311,17.5522,17.4818,17.4818,602600.0
2009-07-30 14:00:00,24.84,24.86,24.77,24.84,717800.0,17.4889,17.503,17.4396,17.4889,717800.0
2009-07-30 14:30:00,24.84,24.86,24.8,24.82,529600.0,17.4889,17.503,17.4607,17.4748,529600.0
2009-07-30 15:00:00,24.82,24.92,24.82,24.86,1305400.0,17.4748,17.5452,17.4748,17.503,1305400.0
2009-07-30 15:30:00,24.86,24.88,24.69,24.79,2263400.0,17.503,17.517,17.3833,17.4537,2263400.0
2009-07-31 09:30:00,24.95,24.95,24.61,24.65,1005600.0,17.5663,17.5663,17.3269,17.3551,1005600.0
2009-07-31 10:00:00,24.65,24.71,24.58,24.65,1158400.0,17.3551,17.3974,17.3058,17.3551,1158400.0
2009-07-31 10:30:00,24.65,24.77,24.6,24.73,426800.0,17.3551,17.4396,17.3199,17.4114,426800.0
2009-07-31 11:00:00,24.74,24.74,24.63,24.72,280200.0,17.4185,17.4185,17.341,17.4044,280200.0
2009-07-31 11:30:00,24.72,24.73,24.63,24.68,407400.0,17.4044,17.4114,17.341,17.3762,407400.0
2009-07-31 12:00:00,24.68,24.68,24.63,24.67,293000.0,17.3762,17.3762,17.341,17.3692,293000.0
2009-07-31 12:30:00,24.67,24.68,24.57,24.61,234400.0,17.3692,17.3762,17.2988,17.3269,234400.0
2009-07-31 13:00:00,24.61,24.61,24.49,24.54,451000.0,17.3269,17.3269,17.2425,17.2777,451000.0
2009-07-31 13:30:00,24.54,24.61,24.53,24.59,335800.0,17.2777,17.3269,17.2706,17.3129,335800.0
2009-07-31 14:00:00,24.59,24.63,24.55,24.59,419000.0,17.3129,17.341,17.2847,17.3129,419000.0
2009-07-31 14:30:00,24.59,24.6,24.53,24.57,517000.0,17.3129,17.3199,17.2706,17.2988,517000.0
2009-07-31 15:00:00,24.57,24.65,24.55,24.62,745200.0,17.2988,17.3551,17.2847,17.334,745200.0
2009-07-31 15:30:00,24.61,24.61,24.44,24.49,1773400.0,17.3269,17.3269,17.2073,17.2425,1773400.0
2009-08-03 09:30:00,24.58,24.58,24.31,24.48,1160000.0,17.3058,17.3058,17.1157,17.2354,1160000.0
2009-08-03 10:00:00,24.48,24.61,24.48,24.57,660000.0,17.2354,17.3269,17.2354,17.2988,660000.0
2009-08-03 10:30:00,24.57,24.63,24.38,24.38,537000.0,17.2988,17.341,17.165,17.165,537000.0
2009-08-03 11:00:00,24.39,24.47,24.39,24.42,426200.0,17.1721,17.2284,17.1721,17.1932,426200.0
2009-08-03 11:30:00,24.42,24.57,24.41,24.56,486600.0,17.1932,17.2988,17.1861,17.2917,486600.0
2009-08-03 12:00:00,24.57,24.59,24.47,24.48,414200.0,17.2988,17.3129,17.2284,17.2354,414200.0
2009-08-03 12:30:00,24.49,24.58,24.48,24.55,403400.0,17.2425,17.3058,17.2354,17.2847,403400.0
2009-08-03 13:00:00,24.55,24.6,24.52,24.58,344200.0,17.2847,17.3199,17.2636,17.3058,344200.0
2009-08-03 13:30:00,24.59,24.61,24.53,24.56,618400.0,17.3129,17.3269,17.2706,17.2917,618400.0
2009-08-03 14:00:00,24.56,24.61,24.55,24.57,543200.0,17.2917,17.3269,17.2847,17.2988,543200.0
2009-08-03 14:30:00,24.58,24.78,24.53,24.54,1065800.0,17.3058,17.4466,17.2706,17.2777,1065800.0
2009-08-03 15:00:00,24.54,24.63,24.53,24.56,677600.0,17.2777,17.341,17.2706,17.2917,677600.0
2009-08-03 15:30:00,24.56,24.66,24.5,24.64,1623600.0,17.2917,17.3621,17.2495,17.3481,1623600.0
2009-08-04 09:30:00,24.46,24.56,24.12,24.15,1518200.0,17.2213,17.2917,16.982,17.0031,1518200.0
2009-08-04 10:00:00,24.15,24.25,24.13,24.18,1259800.0,17.0031,17.0735,16.989,17.0242,1259800.0
2009-08-04 10:30:00,24.18,24.19,24.02,24.06,1015200.0,17.0242,17.0312,16.9115,16.9397,1015200.0
2009-08-04 11:00:00,24.07,24.07,23.96,23.97,1096800.0,16.9468,16.9468,16.8693,16.8763,1096800.0
2009-08-04 11:30:00,23.97,23.98,23.93,23.95,1003400.0,16.8763,16.8834,16.8482,16.8623,1003400.0
2009-08-04 12:00:00,23.95,23.99,23.92,23.97,720400.0,16.8623,16.8904,16.8411,16.8763,720400.0
2009-08-04 12:30:00,23.97,24.09,23.96,24.07,994600.0,16.8763,16.9608,16.8693,16.9468,994600.0
2009-08-04 13:00:00,24.06,24.1,24.0,24.01,722200.0,16.9397,16.9679,16.8975,16.9045,722200.0
2009-08-04 13:30:00,24.01,24.02,23.91,23.91,933400.0,16.9045,16.9115,16.8341,16.8341,933400.0
2009-08-04 14:00:00,23.91,23.93,23.83,23.85,1123400.0,16.8341,16.8482,16.7778,16.7919,1123400.0
2009-08-04 14:30:00,23.85,23.91,23.78,23.8,870200.0,16.7919,16.8341,16.7426,16.7567,870200.0
2009-08-04 15:00:00,23.8,23.86,23.71,23.72,1672600.0,16.7567,16.7989,16.6933,16.7003,1672600.0
2009-08-04 15:30:00,23.72,23.93,23.69,23.92,3406800.0,16.7003,16.8482,16.6792,16.8411,3406800.0
2009-08-05 09:30:00,23.95,23.96,23.43,23.48,2205000.0,16.8623,16.8693,16.4962,16.5314,2205000.0
2009-08-05 10:00:00,23.48,23.57,23.34,23.54,1405800.0,16.5314,16.5947,16.4328,16.5736,1405800.0
2009-08-05 10:30:00,23.54,23.7,23.52,23.63,944400.0,16.5736,16.6862,16.5595,16.637,944400.0
2009-08-05 11:00:00,23.63,23.65,23.56,23.6,738000.0,16.637,16.651,16.5877,16.6158,738000.0
2009-08-05 11:30:00,23.6,23.61,23.5,23.55,695200.0,16.6158,16.6229,16.5454,16.5806,695200.0
2009-08-05 12:00:00,23.56,23.6,23.54,23.57,719600.0,16.5877,16.6158,16.5736,16.5947,719600.0
2009-08-05 12:30:00,23.57,23.57,23.46,23.48,694800.0,16.5947,16.5947,16.5173,16.5314,694800.0
2009-08-05 13:00:00,23.48,23.55,23.47,23.5,856000.0,16.5314,16.5806,16.5243,16.5454,856000.0
2009-08-05 13:30:00,23.5,23.55,23.47,23.49,832600.0,16.5454,16.5806,16.5243,16.5384,832600.0
2009-08-05 14:00:00,23.49,23.55,23.46,23.53,599800.0,16.5384,16.5806,16.5173,16.5666,599800.0
2009-08-05 14:30:00,23.53,23.57,23.49,23.5,1054800.0,16.5666,16.5947,16.5384,16.5454,1054800.0
2009-08-05 15:00:00,23.5,23.5,23.44,23.46,1686600.0,16.5454,16.5454,16.5032,16.5173,1686600.0
2009-08-05 15:30:00,23.47,23.47,23.36,23.42,3171800.0,16.5243,16.5243,16.4469,16.4891,3171800.0
2009-08-06 09:30:00,23.45,23.55,22.97,23.0,1602400.0,16.5102,16.5806,16.1723,16.1934,1602400.0
2009-08-06 10:00:00,23.0,23.02,22.95,22.97,1895000.0,16.1934,16.2075,16.1582,16.1723,1895000.0
2009-08-06 10:30:00,22.97,23.07,22.97,23.0,1083400.0,16.1723,16.2427,16.1723,16.1934,1083400.0
2009-08-06 11:00:00,23.0,23.05,23.0,23.04,951000.0,16.1934,16.2286,16.1934,16.2216,951000.0
2009-08-06 11:30:00,23.04,23.1,22.99,23.0,804800.0,16.2216,16.2638,16.1864,16.1934,804800.0
2009-08-06 12:00:00,23.0,23.0,22.86,22.89,1393200.0,16.1934,16.1934,16.0948,16.116,1393200.0
2009-08-06 12:30:00,22.9,22.91,22.81,22.83,1059000.0,16.123,16.13,16.0596,16.0737,1059000.0
2009-08-06 13:00:00,22.83,22.87,22.79,22.83,830400.0,16.0737,16.1019,16.0456,16.0737,830400.0
2009-08-06 13:30:00,22.83,22.86,22.8,22.8,911600.0,16.0737,16.0948,16.0526,16.0526,911600.0
2009-08-06 14:00:00,22.8,22.8,22.72,22.75,1330800.0,16.0526,16.0526,15.9963,16.0174,1330800.0
2009-08-06 14:30:00,22.75,22.75,22.73,22.73,1334200.0,16.0174,16.0174,16.0033,16.0033,1334200.0
2009-08-06 15:00:00,22.73,22.85,22.72,22.8,1212800.0,16.0033,16.0878,15.9963,16.0526,1212800.0
2009-08-06 15:30:00,22.8,22.81,22.73,22.75,3306000.0,16.0526,16.0596,16.0033,16.0174,3306000.0
2009-08-07 09:30:00,23.07,23.25,22.83,22.85,1537600.0,16.2427,16.3694,16.0737,16.0878,1537600.0
2009-08-07 10:00:00,22.85,22.9,22.8,22.86,1190400.0,16.0878,16.123,16.0526,16.0948,1190400.0
2009-08-07 10:30:00,22.85,23.11,22.84,23.05,1207200.0,16.0878,16.2709,16.0808,16.2286,1207200.0
2009-08-07 11:00:00,23.06,23.11,23.0,23.11,864000.0,16.2356,16.2709,16.1934,16.2709,864000.0
2009-08-07 11:30:00,23.11,23.2,23.1,23.13,668400.0,16.2709,16.3342,16.2638,16.2849,668400.0
2009-08-07 12:00:00,23.13,23.14,23.04,23.08,775600.0,16.2849,16.292,16.2216,16.2497,775600.0
2009-08-07 12:30:00,23.08,23.1,23.04,23.08,817800.0,16.2497,16.2638,16.2216,16.2497,817800.0
2009-08-07 13:00:00,23.08,23.15,23.07,23.14,617600.0,16.2497,16.299,16.2427,16.292,617600.0
2009-08-07 13:30:00,23.14,23.18,23.09,23.1,1124000.0,16.292,16.3201,16.2568,16.2638,1124000.0
2009-08-07 14:00:00,23.1,23.16,23.04,23.05,1205400.0,16.2638,16.3061,16.2216,16.2286,1205400.0
2009-08-07 14:30:00,23.05,23.05,22.99,23.0,873600.0,16.2286,16.2286,16.1864,16.1934,873600.0
2009-08-07 15:00:00,23.0,23.0,22.92,22.93,1294000.0,16.1934,16.1934,16.1371,16.1441,1294000.0
2009-08-07 15:30:00,22.93,22.93,22.85,22.88,2575000.0,16.1441,16.1441,16.0878,16.1089,2575000.0
2009-08-10 09:30:00,23.02,23.14,22.88,23.1,1234200.0,16.2075,16.292,16.1089,16.2638,1234200.0
2009-08-10 10:00:00,23.1,23.1,22.89,22.92,1300000.0,16.2638,16.2638,16.116,16.1371,1300000.0
2009-08-10 10:30:00,22.93,22.95,22.81,22.84,1122800.0,16.1441,16.1582,16.0596,16.0808,1122800.0
2009-08-10 11:00:00,22.84,22.93,22.84,22.87,763000.0,16.0808,16.1441,16.0808,16.1019,763000.0
2009-08-10 11:30:00,22.88,22.93,22.84,22.89,662000.0,16.1089,16.1441,16.0808,16.116,662000.0
2009-08-10 12:00:00,22.89,22.89,22.83,22.83,441600.0,16.116,16.116,16.0737,16.0737,441600.0
2009-08-10 12:30:00,22.83,22.83,22.77,22.81,672600.0,16.0737,16.0737,16.0315,16.0596,672600.0
2009-08-10 13:00:00,22.81,22.88,22.77,22.87,799600.0,16.0596,16.1089,16.0315,16.1019,799600.0
2009-08-10 13:30:00,22.87,22.92,22.86,22.88,500000.0,16.1019,16.1371,16.0948,16.1089,500000.0
2009-08-10 14:00:00,22.88,22.89,22.83,22.89,503800.0,16.1089,16.116,16.0737,16.116,503800.0
2009-08-10 14:30:00,22.89,22.91,22.86,22.87,622600.0,16.116,16.13,16.0948,16.1019,622600.0
2009-08-10 15:00:00,22.87,22.96,22.87,22.96,1261000.0,16.1019,16.1652,16.1019,16.1652,1261000.0
2009-08-10 15:30:00,22.96,23.02,22.93,23.0,1764800.0,16.1652,16.2075,16.1441,16.1934,1764800.0
2009-08-11 09:30:00,22.86,23.11,22.8,22.85,1504200.0,16.0948,16.2709,16.0526,16.0878,1504200.0
2009-08-11 10:00:00,22.84,22.88,22.68,22.74,1140400.0,16.0808,16.1089,15.9681,16.0104,1140400.0
2009-08-11 10:30:00,22.74,22.8,22.64,22.7,725400.0,16.0104,16.0526,15.9399,15.9822,725400.0
2009-08-11 11:00:00,22.69,22.7,22.62,22.66,542800.0,15.9751,15.9822,15.9259,15.954,542800.0
2009-08-11 11:30:00,22.66,22.75,22.61,22.74,615800.0,15.954,16.0174,15.9188,16.0104,615800.0
2009-08-11 12:00:00,22.74,22.78,22.71,22.77,654400.0,16.0104,16.0385,15.9892,16.0315,654400.0
2009-08-11 12:30:00,22.77,22.8,22.73,22.75,526200.0,16.0315,16.0526,16.0033,16.0174,526200.0
2009-08-11 13:00:00,22.75,22.79,22.72,22.74,445400.0,16.0174,16.0456,15.9963,16.0104,445400.0
2009-08-11 13:30:00,22.74,22.81,22.74,22.77,511400.0,16.0104,16.0596,16.0104,16.0315,511400.0
2009-08-11 14:00:00,22.77,22.88,22.76,22.82,774600.0,16.0315,16.1089,16.0244,16.0667,774600.0
2009-08-11 14:30:00,22.82,22.87,22.77,22.86,721400.0,16.0667,16.1019,16.0315,16.0948,721400.0
2009-08-11 15:00:00,22.86,22.91,22.82,22.9,959000.0,16.0948,16.13,16.0667,16.123,959000.0
2009-08-11 15:30:00,22.9,22.94,22.8,22.83,2114600.0,16.123,16.1512,16.0526,16.0737,2114600.0
2009-08-12 09:30:00,22.83,23.25,22.78,23.2,2070200.0,16.0737,16.3694,16.0385,16.3342,2070200.0
2009-08-12 10:00:00,23.2,23.25,23.0,23.23,1279200.0,16.3342,16.3694,16.1934,16.3553,1279200.0
2009-08-12 10:30:00,23.23,23.25,23.18,23.23,965400.0,16.3553,16.3694,16.3201,16.3553,965400.0
2009-08-12 11:00:00,23.23,23.24,23.1,23.11,535400.0,16.3553,16.3624,16.2638,16.2709,535400.0
2009-08-12 11:30:00,23.1,23.13,23.06,23.07,446000.0,16.2638,16.2849,16.2356,16.2427,446000.0
2009-08-12 12:00:00,23.07,23.08,22.95,22.96,1218200.0,16.2427,16.2497,16.1582,16.1652,1218200.0
2009-08-12 12:30:00,22.96,23.03,22.91,23.02,493600.0,16.1652,16.2145,16.13,16.2075,493600.0
2009-08-12 13:00:00,23.02,23.09,22.97,23.05,478600.0,16.2075,16.2568,16.1723,16.2286,478600.0
2009-08-12 13:30:00,23.05,23.07,22.99,22.99,353400.0,16.2286,16.2427,16.1864,16.1864,353400.0
2009-08-12 14:00:00,22.99,23.07,22.97,22.98,504000.0,16.1864,16.2427,16.1723,16.1793,504000.0
2009-08-12 14:30:00,22.98,23.13,22.92,23.12,1207600.0,16.1793,16.2849,16.1371,16.2779,1207600.0
2009-08-12 15:00:00,23.13,23.17,23.02,23.05,1082800.0,16.2849,16.3131,16.2075,16.2286,1082800.0
2009-08-12 15:30:00,23.05,23.07,22.92,22.97,3520000.0,16.2286,16.2427,16.1371,16.1723,3520000.0
2009-08-13 09:30:00,22.96,23.0,22.53,22.55,1283400.0,16.1652,16.1934,15.8625,15.8766,1283400.0
2009-08-13 10:00:00,22.55,22.74,22.54,22.63,1042200.0,15.8766,16.0104,15.8695,15.9329,1042200.0
2009-08-13 10:30:00,22.63,22.7,22.57,22.67,693800.0,15.9329,15.9822,15.8907,15.9611,693800.0
2009-08-13 11:00:00,22.66,22.67,22.54,22.56,592000.0,15.954,15.9611,15.8695,15.8836,592000.0
2009-08-13 11:30:00,22.56,22.64,22.53,22.58,595000.0,15.8836,15.9399,15.8625,15.8977,595000.0
2009-08-13 12:00:00,22.58,22.66,22.58,22.59,407600.0,15.8977,15.954,15.8977,15.9047,407600.0
2009-08-13 12:30:00,22.59,22.66,22.59,22.63,346600.0,15.9047,15.954,15.9047,15.9329,346600.0
2009-08-13 13:00:00,22.63,22.71,22.59,22.6,569400.0,15.9329,15.9892,15.9047,15.9118,569400.0
2009-08-13 13:30:00,22.6,22.62,22.53,22.53,466200.0,15.9118,15.9259,15.8625,15.8625,466200.0
2009-08-13 14:00:00,22.53,22.56,22.5,22.55,894800.0,15.8625,15.8836,15.8414,15.8766,894800.0
2009-08-13 14:30:00,22.55,22.59,22.49,22.57,1403400.0,15.8766,15.9047,15.8343,15.8907,1403400.0
2009-08-13 15:00:00,22.58,22.61,22.55,22.56,1063800.0,15.8977,15.9188,15.8766,15.8836,1063800.0
2009-08-13 15:30:00,22.56,22.61,22.55,22.59,1852600.0,15.8836,15.9188,15.8766,15.9047,1852600.0
2009-08-14 09:30:00,22.51,22.53,22.25,22.25,1579600.0,15.8484,15.8625,15.6654,15.6654,1579600.0
2009-08-14 10:00:00,22.25,22.28,22.06,22.14,1959800.0,15.6654,15.6865,15.5316,15.5879,1959800.0
2009-08-14 10:30:00,22.14,22.25,22.1,22.13,1511600.0,15.5879,15.6654,15.5598,15.5809,1511600.0
2009-08-14 11:00:00,22.13,22.17,22.11,22.11,625600.0,15.5809,15.609,15.5668,15.5668,625600.0
2009-08-14 11:30:00,22.11,22.21,22.09,22.18,630400.0,15.5668,15.6372,15.5527,15.6161,630400.0
2009-08-14 12:00:00,22.18,22.2,22.17,22.19,676400.0,15.6161,15.6302,15.609,15.6231,676400.0
2009-08-14 12:30:00,22.19,22.28,22.19,22.26,442000.0,15.6231,15.6865,15.6231,15.6724,442000.0
2009-08-14 13:00:00,22.27,22.27,22.21,22.22,346600.0,15.6794,15.6794,15.6372,15.6442,346600.0
2009-08-14 13:30:00,22.21,22.25,22.18,22.25,512200.0,15.6372,15.6654,15.6161,15.6654,512200.0
2009-08-14 14:00:00,22.25,22.32,22.23,22.29,2732800.0,15.6654,15.7146,15.6513,15.6935,2732800.0
2009-08-14 14:30:00,22.29,22.32,22.25,22.28,641000.0,15.6935,15.7146,15.6654,15.6865,641000.0
2009-08-14 15:00:00,22.28,22.36,22.28,22.28,719600.0,15.6865,15.7428,15.6865,15.6865,719600.0
2009-08-14 15:30:00,22.28,22.48,22.28,22.47,1613800.0,15.6865,15.8273,15.6865,15.8203,1613800.0
2009-08-17 09:30:00,22.08,22.25,22.04,22.24,1429400.0,15.5457,15.6654,15.5175,15.6583,1429400.0
2009-08-17 10:00:00,22.25,22.36,22.22,22.32,1262600.0,15.6654,15.7428,15.6442,15.7146,1262600.0
2009-08-17 10:30:00,22.31,22.39,22.28,22.34,899200.0,15.7076,15.7639,15.6865,15.7287,899200.0
2009-08-17 11:00:00,22.34,22.35,22.23,22.28,814600.0,15.7287,15.7358,15.6513,15.6865,814600.0
2009-08-17 11:30:00,22.29,22.31,22.22,22.24,453400.0,15.6935,15.7076,15.6442,15.6583,453400.0
2009-08-17 12:00:00,22.24,22.29,22.21,22.25,477600.0,15.6583,15.6935,15.6372,15.6654,477600.0
2009-08-17 12:30:00,22.25,22.25,22.18,22.22,390200.0,15.6654,15.6654,15.6161,15.6442,390200.0
2009-08-17 13:00:00,22.22,22.22,22.11,22.14,740600.0,15.6442,15.6442,15.5668,15.5879,740600.0
2009-08-17 13:30:00,22.14,22.22,22.11,22.21,795400.0,15.5879,15.6442,15.5668,15.6372,795400.0
2009-08-17 14:00:00,22.21,22.23,22.17,22.21,575000.0,15.6372,15.6513,15.609,15.6372,575000.0
2009-08-17 14:30:00,22.21,22.21,22.13,22.17,483200.0,15.6372,15.6372,15.5809,15.609,483200.0
2009-08-17 15:00:00,22.17,22.18,22.07,22.15,1123000.0,15.609,15.6161,15.5386,15.595,1123000.0
2009-08-17 15:30:00,22.16,22.2,22.11,22.11,2189800.0,15.602,15.6302,15.5668,15.5668,2189800.0
2009-08-18 09:30:00,22.31,22.33,22.02,22.07,1296800.0,15.7076,15.7217,15.5034,15.5386,1296800.0
2009-08-18 10:00:00,22.07,22.16,22.05,22.07,861400.0,15.5386,15.602,15.5245,15.5386,861400.0
2009-08-18 10:30:00,22.07,22.18,22.04,22.15,690000.0,15.5386,15.6161,15.5175,15.595,690000.0
2009-08-18 11:00:00,22.15,22.26,22.14,22.22,1141200.0,15.595,15.6724,15.5879,15.6442,1141200.0
2009-08-18 11:30:00,22.22,22.29,22.22,22.25,855400.0,15.6442,15.6935,15.6442,15.6654,855400.0
2009-08-18 12:00:00,22.25,22.26,22.18,22.21,938200.0,15.6654,15.6724,15.6161,15.6372,938200.0
2009-08-18 12:30:00,22.21,22.25,22.21,22.22,458200.0,15.6372,15.6654,15.6372,15.6442,458200.0
2009-08-18 13:00:00,22.22,22.28,22.21,22.27,728600.0,15.6442,15.6865,15.6372,15.6794,728600.0
2009-08-18 13:30:00,22.27,22.27,22.19,22.22,622600.0,15.6794,15.6794,15.6231,15.6442,622600.0
2009-08-18 14:00:00,22.22,22.24,22.18,22.2,626600.0,15.6442,15.6583,15.6161,15.6302,626600.0
2009-08-18 14:30:00,22.21,22.23,22.16,22.2,637800.0,15.6372,15.6513,15.602,15.6302,637800.0
2009-08-18 15:00:00,22.21,22.23,22.15,22.17,731400.0,15.6372,15.6513,15.595,15.609,731400.0
2009-08-18 15:30:00,22.17,22.25,22.11,22.14,1753600.0,15.609,15.6654,15.5668,15.5879,1753600.0
2009-08-19 09:30:00,22.0,22.34,21.9,22.29,1748800.0,15.4893,15.7287,15.4189,15.6935,1748800.0
2009-08-19 10:00:00,22.3,22.33,22.12,22.13,933200.0,15.7006,15.7217,15.5738,15.5809,933200.0
2009-08-19 10:30:00,22.13,22.24,22.11,22.18,741800.0,15.5809,15.6583,15.5668,15.6161,741800.0
2009-08-19 11:00:00,22.17,22.25,22.17,22.21,640400.0,15.609,15.6654,15.609,15.6372,640400.0
2009-08-19 11:30:00,22.21,22.43,22.18,22.43,515800.0,15.6372,15.7921,15.6161,15.7921,515800.0
2009-08-19 12:00:00,22.42,22.54,22.42,22.53,756200.0,15.7851,15.8695,15.7851,15.8625,756200.0
2009-08-19 12:30:00,22.53,22.56,22.46,22.5,772200.0,15.8625,15.8836,15.8132,15.8414,772200.0
2009-08-19 13:00:00,22.5,22.56,22.49,22.5,467800.0,15.8414,15.8836,15.8343,15.8414,467800.0
2009-08-19 13:30:00,22.5,22.58,22.48,22.57,514200.0,15.8414,15.8977,15.8273,15.8907,514200.0
2009-08-19 14:00:00,22.58,22.6,22.53,22.58,637200.0,15.8977,15.9118,15.8625,15.8977,637200.0
2009-08-19 14:30:00,22.58,22.64,22.53,22.64,772200.0,15.8977,15.9399,15.8625,15.9399,772200.0
2009-08-19 15:00:00,22.63,22.64,22.58,22.62,1338000.0,15.9329,15.9399,15.8977,15.9259,1338000.0
2009-08-19 15:30:00,22.62,22.66,22.58,22.61,2740000.0,15.9259,15.954,15.8977,15.9188,2740000.0
2009-08-20 09:30:00,22.72,22.92,22.56,22.91,1757400.0,15.9963,16.1371,15.8836,16.13,1757400.0
2009-08-20 10:00:00,22.91,22.98,22.86,22.9,1455800.0,16.13,16.1793,16.0948,16.123,1455800.0
2009-08-20 10:30:00,22.9,23.07,22.9,22.91,1422200.0,16.123,16.2427,16.123,16.13,1422200.0
2009-08-20 11:00:00,22.91,23.01,22.87,22.88,673200.0,16.13,16.2004,16.1019,16.1089,673200.0
2009-08-20 11:30:00,22.88,23.05,22.85,23.0,745400.0,16.1089,16.2286,16.0878,16.1934,745400.0
2009-08-20 12:00:00,23.0,23.0,22.97,23.0,602800.0,16.1934,16.1934,16.1723,16.1934,602800.0
2009-08-20 12:30:00,23.0,23.09,23.0,23.03,923800.0,16.1934,16.2568,16.1934,16.2145,923800.0
2009-08-20 13:00:00,23.03,23.08,23.03,23.08,943000.0,16.2145,16.2497,16.2145,16.2497,943000.0
2009-08-20 13:30:00,23.08,23.08,23.02,23.02,1039400.0,16.2497,16.2497,16.2075,16.2075,1039400.0
2009-08-20 14:00:00,23.02,23.06,22.98,22.99,1133800.0,16.2075,16.2356,16.1793,16.1864,1133800.0
2009-08-20 14:30:00,22.99,23.01,22.93,22.99,1174400.0,16.1864,16.2004,16.1441,16.1864,1174400.0
2009-08-20 15:00:00,22.99,23.12,22.99,23.11,1580800.0,16.1864,16.2779,16.1864,16.2709,1580800.0
2009-08-20 15:30:00,23.11,23.16,22.98,22.99,3433000.0,16.2709,16.3061,16.1793,16.1864,3433000.0
2009-08-21 09:30:00,23.22,23.25,22.98,23.11,3724000.0,16.3483,16.3694,16.1793,16.2709,3724000.0
2009-08-21 10:00:00,23.11,23.43,23.11,23.25,1761400.0,16.2709,16.4962,16.2709,16.3694,1761400.0
2009-08-21 10:30:00,23.25,23.37,23.2,23.36,886600.0,16.3694,16.4539,16.3342,16.4469,886600.0
2009-08-21 11:00:00,23.35,23.36,23.28,23.31,655000.0,16.4398,16.4469,16.3905,16.4117,655000.0
2009-08-21 11:30:00,23.31,23.33,23.22,23.24,617000.0,16.4117,16.4257,16.3483,16.3624,617000.0
2009-08-21 12:00:00,23.24,23.24,23.16,23.18,591000.0,16.3624,16.3624,16.3061,16.3201,591000.0
2009-08-21 12:30:00,23.18,23.2,23.15,23.18,624800.0,16.3201,16.3342,16.299,16.3201,624800.0
2009-08-21 13:00:00,23.18,23.19,23.1,23.13,607600.0,16.3201,16.3272,16.2638,16.2849,607600.0
2009-08-21 13:30:00,23.12,23.13,23.02,23.03,617000.0,16.2779,16.2849,16.2075,16.2145,617000.0
2009-08-21 14:00:00,23.03,23.14,23.02,23.11,613200.0,16.2145,16.292,16.2075,16.2709,613200.0
2009-08-21 14:30:00,23.11,23.13,23.07,23.08,461000.0,16.2709,16.2849,16.2427,16.2497,461000.0
2009-08-21 15:00:00,23.08,23.15,23.06,23.09,1220600.0,16.2497,16.299,16.2356,16.2568,1220600.0
2009-08-21 15:30:00,23.09,23.11,23.01,23.04,2117400.0,16.2568,16.2709,16.2004,16.2216,2117400.0
2009-08-24 09:30:00,23.08,23.09,22.78,22.98,1873800.0,16.2497,16.2568,16.0385,16.1793,1873800.0
2009-08-24 10:00:00,22.98,23.06,22.93,23.0,927800.0,16.1793,16.2356,16.1441,16.1934,927800.0
2009-08-24 10:30:00,23.0,23.04,22.99,23.0,590000.0,16.1934,16.2216,16.1864,16.1934,590000.0
2009-08-24 11:00:00,23.0,23.0,22.93,22.95,866400.0,16.1934,16.1934,16.1441,16.1582,866400.0
2009-08-24 11:30:00,22.96,23.0,22.92,22.93,707800.0,16.1652,16.1934,16.1371,16.1441,707800.0
2009-08-24 12:00:00,22.93,22.96,22.9,22.91,511600.0,16.1441,16.1652,16.123,16.13,511600.0
2009-08-24 12:30:00,22.91,22.96,22.89,22.92,478200.0,16.13,16.1652,16.116,16.1371,478200.0
2009-08-24 13:00:00,22.92,22.96,22.88,22.91,722200.0,16.1371,16.1652,16.1089,16.13,722200.0
2009-08-24 13:30:00,22.91,23.0,22.9,22.99,541600.0,16.13,16.1934,16.123,16.1864,541600.0
2009-08-24 14:00:00,22.99,23.02,22.96,22.98,721000.0,16.1864,16.2075,16.1652,16.1793,721000.0
2009-08-24 14:30:00,22.99,22.99,22.93,22.96,426200.0,16.1864,16.1864,16.1441,16.1652,426200.0
2009-08-24 15:00:00,22.97,22.99,22.88,22.96,800800.0,16.1723,16.1864,16.1089,16.1652,800800.0
2009-08-24 15:30:00,22.96,23.01,22.88,23.0,2144600.0,16.1652,16.2004,16.1089,16.1934,2144600.0
2009-08-25 09:30:00,22.93,23.21,22.86,23.18,1488000.0,16.1441,16.3413,16.0948,16.3201,1488000.0
2009-08-25 10:00:00,23.18,23.39,23.1,23.12,1023200.0,16.3201,16.468,16.2638,16.2779,1023200.0
2009-08-25 10:30:00,23.12,23.25,23.1,23.23,689600.0,16.2779,16.3694,16.2638,16.3553,689600.0
2009-08-25 11:00:00,23.23,23.23,23.08,23.11,485000.0,16.3553,16.3553,16.2497,16.2709,485000.0
2009-08-25 11:30:00,23.11,23.2,23.08,23.16,539600.0,16.2709,16.3342,16.2497,16.3061,539600.0
2009-08-25 12:00:00,23.16,23.25,23.16,23.23,442400.0,16.3061,16.3694,16.3061,16.3553,442400.0
2009-08-25 12:30:00,23.23,23.25,23.12,23.14,460400.0,16.3553,16.3694,16.2779,16.292,460400.0
2009-08-25 13:00:00,23.14,23.15,23.07,23.09,521800.0,16.292,16.299,16.2427,16.2568,521800.0
2009-08-25 13:30:00,23.09,23.15,23.07,23.1,551400.0,16.2568,16.299,16.2427,16.2638,551400.0
2009-08-25 14:00:00,23.1,23.12,23.07,23.1,730800.0,16.2638,16.2779,16.2427,16.2638,730800.0
2009-08-25 14:30:00,23.1,23.13,23.07,23.11,1095400.0,16.2638,16.2849,16.2427,16.2709,1095400.0
2009-08-25 15:00:00,23.11,23.17,23.1,23.14,642000.0,16.2709,16.3131,16.2638,16.292,642000.0
2009-08-25 15:30:00,23.14,23.15,23.05,23.13,1520600.0,16.292,16.299,16.2286,16.2849,1520600.0
2009-08-26 09:30:00,23.13,23.2,23.03,23.16,1093200.0,16.2849,16.3342,16.2145,16.3061,1093200.0
2009-08-26 10:00:00,23.17,23.28,23.16,23.22,1087600.0,16.3131,16.3905,16.3061,16.3483,1087600.0
2009-08-26 10:30:00,23.22,23.24,23.14,23.22,768200.0,16.3483,16.3624,16.292,16.3483,768200.0
2009-08-26 11:00:00,23.22,23.23,23.06,23.1,644200.0,16.3483,16.3553,16.2356,16.2638,644200.0
2009-08-26 11:30:00,23.11,23.14,23.05,23.1,458600.0,16.2709,16.292,16.2286,16.2638,458600.0
2009-08-26 12:00:00,23.1,23.18,23.06,23.11,387200.0,16.2638,16.3201,16.2356,16.2709,387200.0
2009-08-26 12:30:00,23.11,23.12,23.05,23.1,444000.0,16.2709,16.2779,16.2286,16.2638,444000.0
2009-08-26 13:00:00,23.1,23.11,23.04,23.07,301400.0,16.2638,16.2709,16.2216,16.2427,301400.0
2009-08-26 13:30:00,23.06,23.16,23.06,23.15,330800.0,16.2356,16.3061,16.2356,16.299,330800.0
2009-08-26 14:00:00,23.15,23.16,23.1,23.1,373800.0,16.299,16.3061,16.2638,16.2638,373800.0
2009-08-26 14:30:00,23.09,23.15,23.07,23.09,575800.0,16.2568,16.299,16.2427,16.2568,575800.0
2009-08-26 15:00:00,23.09,23.13,23.07,23.09,554200.0,16.2568,16.2849,16.2427,16.2568,554200.0
2009-08-26 15:30:00,23.09,23.15,23.08,23.11,1503000.0,16.2568,16.299,16.2497,16.2709,1503000.0
2009-08-27 09:30:00,23.0,23.08,22.76,22.78,1041000.0,16.1934,16.2497,16.0244,16.0385,1041000.0
2009-08-27 10:00:00,22.78,22.8,22.69,22.77,666200.0,16.0385,16.0526,15.9751,16.0315,666200.0
2009-08-27 10:30:00,22.77,22.84,22.75,22.76,465000.0,16.0315,16.0808,16.0174,16.0244,465000.0
2009-08-27 11:00:00,22.76,22.8,22.74,22.77,549200.0,16.0244,16.0526,16.0104,16.0315,549200.0
2009-08-27 11:30:00,22.77,22.78,22.63,22.66,1043600.0,16.0315,16.0385,15.9329,15.954,1043600.0
2009-08-27 12:00:00,22.66,22.75,22.64,22.75,569600.0,15.954,16.0174,15.9399,16.0174,569600.0
2009-08-27 12:30:00,22.75,22.75,22.66,22.7,427800.0,16.0174,16.0174,15.954,15.9822,427800.0
2009-08-27 13:00:00,22.7,22.73,22.63,22.63,466400.0,15.9822,16.0033,15.9329,15.9329,466400.0
2009-08-27 13:30:00,22.63,22.83,22.63,22.81,771800.0,15.9329,16.0737,15.9329,16.0596,771800.0
2009-08-27 14:00:00,22.81,22.93,22.81,22.86,805400.0,16.0596,16.1441,16.0596,16.0948,805400.0
2009-08-27 14:30:00,22.87,22.95,22.85,22.88,741400.0,16.1019,16.1582,16.0878,16.1089,741400.0
2009-08-27 15:00:00,22.88,22.95,22.86,22.93,721400.0,16.1089,16.1582,16.0948,16.1441,721400.0
2009-08-27 15:30:00,22.94,22.98,22.88,22.91,1754400.0,16.1512,16.1793,16.1089,16.13,1754400.0
2009-08-28 09:30:00,22.97,23.13,22.74,22.79,957600.0,16.1723,16.2849,16.0104,16.0456,957600.0
2009-08-28 10:00:00,22.8,22.8,22.61,22.66,772000.0,16.0526,16.0526,15.9188,15.954,772000.0
2009-08-28 10:30:00,22.66,22.72,22.6,22.68,672600.0,15.954,15.9963,15.9118,15.9681,672600.0
2009-08-28 11:00:00,22.68,22.68,22.56,22.67,738600.0,15.9681,15.9681,15.8836,15.9611,738600.0
2009-08-28 11:30:00,22.66,22.67,22.55,22.58,738200.0,15.954,15.9611,15.8766,15.8977,738200.0
2009-08-28 12:00:00,22.58,22.6,22.46,22.46,730400.0,15.8977,15.9118,15.8132,15.8132,730400.0
2009-08-28 12:30:00,22.46,22.5,22.43,22.46,693400.0,15.8132,15.8414,15.7921,15.8132,693400.0
2009-08-28 13:00:00,22.46,22.55,22.46,22.55,743200.0,15.8132,15.8766,15.8132,15.8766,743200.0
2009-08-28 13:30:00,22.55,22.64,22.55,22.56,635800.0,15.8766,15.9399,15.8766,15.8836,635800.0
2009-08-28 14:00:00,22.56,22.64,22.53,22.64,810400.0,15.8836,15.9399,15.8625,15.9399,810400.0
2009-08-28 14:30:00,22.63,22.71,22.59,22.68,579800.0,15.9329,15.9892,15.9047,15.9681,579800.0
2009-08-28 15:00:00,22.69,22.71,22.64,22.68,682000.0,15.9751,15.9892,15.9399,15.9681,682000.0
2009-08-28 15:30:00,22.68,22.7,22.59,22.63,1594800.0,15.9681,15.9822,15.9047,15.9329,1594800.0
2009-08-31 09:30:00,22.5,22.7,22.41,22.44,1538200.0,15.8414,15.9822,15.778,15.7991,1538200.0
2009-08-31 10:00:00,22.43,22.53,22.36,22.41,679400.0,15.7921,15.8625,15.7428,15.778,679400.0
2009-08-31 10:30:00,22.41,22.55,22.38,22.43,763800.0,15.778,15.8766,15.7569,15.7921,763800.0
2009-08-31 11:00:00,22.43,22.5,22.39,22.46,464800.0,15.7921,15.8414,15.7639,15.8132,464800.0
2009-08-31 11:30:00,22.46,22.52,22.43,22.45,576400.0,15.8132,15.8555,15.7921,15.8062,576400.0
2009-08-31 12:00:00,22.45,22.48,22.42,22.43,487600.0,15.8062,15.8273,15.7851,15.7921,487600.0
2009-08-31 12:30:00,22.43,22.44,22.36,22.39,758400.0,15.7921,15.7991,15.7428,15.7639,758400.0
2009-08-31 13:00:00,22.38,22.47,22.37,22.44,526600.0,15.7569,15.8203,15.7498,15.7991,526600.0
2009-08-31 13:30:00,22.44,22.52,22.43,22.5,627400.0,15.7991,15.8555,15.7921,15.8414,627400.0
2009-08-31 14:00:00,22.5,22.51,22.39,22.44,716800.0,15.8414,15.8484,15.7639,15.7991,716800.0
2009-08-31 14:30:00,22.43,22.5,22.43,22.45,856000.0,15.7921,15.8414,15.7921,15.8062,856000.0
2009-08-31 15:00:00,22.44,22.49,22.43,22.45,866200.0,15.7991,15.8343,15.7921,15.8062,866200.0
2009-08-31 15:30:00,22.45,22.59,22.45,22.55,1950200.0,15.8062,15.9047,15.8062,15.8766,1950200.0
2009-09-01 09:30:00,22.52,22.97,22.34,22.88,1310000.0,15.8555,16.1723,15.7287,16.1089,1310000.0
2009-09-01 10:00:00,22.88,23.03,22.86,22.9,1630400.0,16.1089,16.2145,16.0948,16.123,1630400.0
2009-09-01 10:30:00,22.9,22.98,22.81,22.81,827800.0,16.123,16.1793,16.0596,16.0596,827800.0
2009-09-01 11:00:00,22.81,22.86,22.56,22.57,1138600.0,16.0596,16.0948,15.8836,15.8907,1138600.0
2009-09-01 11:30:00,22.57,22.57,22.45,22.45,1262000.0,15.8907,15.8907,15.8062,15.8062,1262000.0
2009-09-01 12:00:00,22.46,22.51,22.41,22.48,583400.0,15.8132,15.8484,15.778,15.8273,583400.0
2009-09-01 12:30:00,22.48,22.5,22.38,22.5,553000.0,15.8273,15.8414,15.7569,15.8414,553000.0
2009-09-01 13:00:00,22.5,22.54,22.43,22.49,599400.0,15.8414,15.8695,15.7921,15.8343,599400.0
2009-09-01 13:30:00,22.49,22.59,22.46,22.54,622800.0,15.8343,15.9047,15.8132,15.8695,622800.0
2009-09-01 14:00:00,22.54,22.61,22.5,22.6,606800.0,15.8695,15.9188,15.8414,15.9118,606800.0
2009-09-01 14:30:00,22.6,22.69,22.57,22.67,1179200.0,15.9118,15.9751,15.8907,15.9611,1179200.0
2009-09-01 15:00:00,22.67,22.68,22.54,22.58,1097200.0,15.9611,15.9681,15.8695,15.8977,1097200.0
2009-09-01 15:30:00,22.58,22.65,22.5,22.55,1833200.0,15.8977,15.947,15.8414,15.8766,1833200.0
2009-09-02 09:30:00,22.6,22.79,22.47,22.71,1716400.0,15.9118,16.0456,15.8203,15.9892,1716400.0
2009-09-02 10:00:00,22.72,22.74,22.58,22.6,956400.0,15.9963,16.0104,15.8977,15.9118,956400.0
2009-09-02 10:30:00,22.6,22.74,22.54,22.71,586200.0,15.9118,16.0104,15.8695,15.9892,586200.0
2009-09-02 11:00:00,22.71,22.71,22.63,22.68,400000.0,15.9892,15.9892,15.9329,15.9681,400000.0
2009-09-02 11:30:00,22.68,22.77,22.65,22.77,523600.0,15.9681,16.0315,15.947,16.0315,523600.0
2009-09-02 12:00:00,22.77,22.79,22.64,22.71,498200.0,16.0315,16.0456,15.9399,15.9892,498200.0
2009-09-02 12:30:00,22.71,22.74,22.68,22.71,515400.0,15.9892,16.0104,15.9681,15.9892,515400.0
2009-09-02 13:00:00,22.71,22.81,22.68,22.8,668800.0,15.9892,16.0596,15.9681,16.0526,668800.0
2009-09-02 13:30:00,22.8,22.8,22.75,22.77,667200.0,16.0526,16.0526,16.0174,16.0315,667200.0
2009-09-02 14:00:00,22.77,22.84,22.75,22.8,673200.0,16.0315,16.0808,16.0174,16.0526,673200.0
2009-09-02 14:30:00,22.81,22.88,22.81,22.83,983000.0,16.0596,16.1089,16.0596,16.0737,983000.0
2009-09-02 15:00:00,22.83,22.87,22.78,22.81,1084000.0,16.0737,16.1019,16.0385,16.0596,1084000.0
2009-09-02 15:30:00,22.81,22.83,22.65,22.66,2172800.0,16.0596,16.0737,15.947,15.954,2172800.0
2009-09-03 09:30:00,22.85,22.88,22.62,22.68,1189000.0,16.0878,16.1089,15.9259,15.9681,1189000.0
2009-09-03 10:00:00,22.69,22.74,22.5,22.58,817000.0,15.9751,16.0104,15.8414,15.8977,817000.0
2009-09-03 10:30:00,22.58,22.71,22.58,22.6,529400.0,15.8977,15.9892,15.8977,15.9118,529400.0
2009-09-03 11:00:00,22.6,22.72,22.6,22.69,734200.0,15.9118,15.9963,15.9118,15.9751,734200.0
2009-09-03 11:30:00,22.68,22.75,22.67,22.69,581000.0,15.9681,16.0174,15.9611,15.9751,581000.0
2009-09-03 12:00:00,22.69,22.71,22.66,22.69,277000.0,15.9751,15.9892,15.954,15.9751,277000.0
2009-09-03 12:30:00,22.7,22.7,22.64,22.68,350400.0,15.9822,15.9822,15.9399,15.9681,350400.0
2009-09-03 13:00:00,22.67,22.73,22.66,22.72,448800.0,15.9611,16.0033,15.954,15.9963,448800.0
2009-09-03 13:30:00,22.71,22.73,22.65,22.66,318800.0,15.9892,16.0033,15.947,15.954,318800.0
2009-09-03 14:00:00,22.66,22.66,22.55,22.62,491400.0,15.954,15.954,15.8766,15.9259,491400.0
2009-09-03 14:30:00,22.61,22.62,22.55,22.58,449000.0,15.9188,15.9259,15.8766,15.8977,449000.0
2009-09-03 15:00:00,22.58,22.66,22.58,22.65,633800.0,15.8977,15.954,15.8977,15.947,633800.0
2009-09-03 15:30:00,22.66,22.75,22.66,22.73,1890800.0,15.954,16.0174,15.954,16.0033,1890800.0
2009-09-04 09:30:00,22.86,22.99,22.71,22.88,1372400.0,16.0948,16.1864,15.9892,16.1089,1372400.0
2009-09-04 10:00:00,22.88,22.89,22.76,22.81,378400.0,16.1089,16.116,16.0244,16.0596,378400.0
2009-09-04 10:30:00,22.81,22.91,22.79,22.86,450200.0,16.0596,16.13,16.0456,16.0948,450200.0
2009-09-04 11:00:00,22.87,22.87,22.75,22.76,312600.0,16.1019,16.1019,16.0174,16.0244,312600.0
2009-09-04 11:30:00,22.75,22.88,22.74,22.88,751200.0,16.0174,16.1089,16.0104,16.1089,751200.0
2009-09-04 12:00:00,22.88,23.09,22.88,23.05,852600.0,16.1089,16.2568,16.1089,16.2286,852600.0
2009-09-04 12:30:00,23.05,23.05,22.98,23.02,392200.0,16.2286,16.2286,16.1793,16.2075,392200.0
2009-09-04 13:00:00,23.02,23.15,23.02,23.11,675600.0,16.2075,16.299,16.2075,16.2709,675600.0
2009-09-04 13:30:00,23.11,23.13,22.98,22.99,332200.0,16.2709,16.2849,16.1793,16.1864,332200.0
2009-09-04 14:00:00,22.99,23.01,22.92,23.0,670800.0,16.1864,16.2004,16.1371,16.1934,670800.0
2009-09-04 14:30:00,23.0,23.04,22.97,23.03,402800.0,16.1934,16.2216,16.1723,16.2145,402800.0
2009-09-04 15:00:00,23.03,23.05,22.97,23.02,550200.0,16.2145,16.2286,16.1723,16.2075,550200.0
2009-09-04 15:30:00,23.02,23.13,22.98,23.07,1485000.0,16.2075,16.2849,16.1793,16.2427,1485000.0
2009-09-08 09:30:00,23.2,23.25,22.98,23.16,1497600.0,16.3342,16.3694,16.1793,16.3061,1497600.0
2009-09-08 10:00:00,23.15,23.23,23.12,23.22,803000.0,16.299,16.3553,16.2779,16.3483,803000.0
2009-09-08 10:30:00,23.22,23.43,23.21,23.36,1288000.0,16.3483,16.4962,16.3413,16.4469,1288000.0
2009-09-08 11:00:00,23.36,23.4,23.33,23.39,691200.0,16.4469,16.475,16.4257,16.468,691200.0
2009-09-08 11:30:00,23.39,23.42,23.3,23.33,629200.0,16.468,16.4891,16.4046,16.4257,629200.0
2009-09-08 12:00:00,23.33,23.41,23.31,23.4,512600.0,16.4257,16.4821,16.4117,16.475,512600.0
2009-09-08 12:30:00,23.4,23.41,23.31,23.33,791600.0,16.475,16.4821,16.4117,16.4257,791600.0
2009-09-08 13:00:00,23.32,23.33,23.23,23.25,390600.0,16.4187,16.4257,16.3553,16.3694,390600.0
2009-09-08 13:30:00,23.25,23.28,23.22,23.25,351400.0,16.3694,16.3905,16.3483,16.3694,351400.0
2009-09-08 14:00:00,23.25,23.35,23.25,23.32,496800.0,16.3694,16.4398,16.3694,16.4187,496800.0
2009-09-08 14:30:00,23.32,23.41,23.32,23.39,1160000.0,16.4187,16.4821,16.4187,16.468,1160000.0
2009-09-08 15:00:00,23.39,23.45,23.34,23.42,911600.0,16.468,16.5102,16.4328,16.4891,911600.0
2009-09-08 15:30:00,23.42,23.42,23.34,23.41,1946400.0,16.4891,16.4891,16.4328,16.4821,1946400.0
2009-09-09 09:30:00,23.42,23.54,23.36,23.51,1256600.0,16.4891,16.5736,16.4469,16.5525,1256600.0
2009-09-09 10:00:00,23.52,23.6,23.51,23.56,769800.0,16.5595,16.6158,16.5525,16.5877,769800.0
2009-09-09 10:30:00,23.56,23.61,23.55,23.61,648400.0,16.5877,16.6229,16.5806,16.6229,648400.0
2009-09-09 11:00:00,23.61,23.65,23.6,23.65,553200.0,16.6229,16.651,16.6158,16.651,553200.0
2009-09-09 11:30:00,23.64,23.77,23.63,23.68,1148600.0,16.644,16.7355,16.637,16.6722,1148600.0
2009-09-09 12:00:00,23.68,23.69,23.65,23.65,492400.0,16.6722,16.6792,16.651,16.651,492400.0
2009-09-09 12:30:00,23.65,23.66,23.58,23.64,2348600.0,16.651,16.6581,16.6018,16.644,2348600.0
2009-09-09 13:00:00,23.64,23.67,23.61,23.63,565800.0,16.644,16.6651,16.6229,16.637,565800.0
2009-09-09 13:30:00,23.62,23.65,23.61,23.64,438200.0,16.6299,16.651,16.6229,16.644,438200.0
2009-09-09 14:00:00,23.64,23.66,23.5,23.52,622000.0,16.644,16.6581,16.5454,16.5595,622000.0
2009-09-09 14:30:00,23.52,23.58,23.5,23.55,492200.0,16.5595,16.6018,16.5454,16.5806,492200.0
2009-09-09 15:00:00,23.55,23.61,23.52,23.57,572000.0,16.5806,16.6229,16.5595,16.5947,572000.0
2009-09-09 15:30:00,23.58,23.65,23.55,23.61,1430600.0,16.6018,16.651,16.5806,16.6229,1430600.0
2009-09-10 09:30:00,23.91,23.92,23.47,23.49,1718400.0,16.8341,16.8411,16.5243,16.5384,1718400.0
2009-09-10 10:00:00,23.49,23.52,23.25,23.28,1367400.0,16.5384,16.5595,16.3694,16.3905,1367400.0
2009-09-10 10:30:00,23.28,23.49,23.24,23.45,1164800.0,16.3905,16.5384,16.3624,16.5102,1164800.0
2009-09-10 11:00:00,23.45,23.45,23.33,23.4,847200.0,16.5102,16.5102,16.4257,16.475,847200.0
2009-09-10 11:30:00,23.39,23.5,23.36,23.47,574600.0,16.468,16.5454,16.4469,16.5243,574600.0
2009-09-10 12:00:00,23.47,23.48,23.39,23.39,409200.0,16.5243,16.5314,16.468,16.468,409200.0
2009-09-10 12:30:00,23.39,23.4,23.35,23.36,486000.0,16.468,16.475,16.4398,16.4469,486000.0
2009-09-10 13:00:00,23.36,23.38,23.23,23.32,1069000.0,16.4469,16.4609,16.3553,16.4187,1069000.0
2009-09-10 13:30:00,23.32,23.36,23.28,23.29,879200.0,16.4187,16.4469,16.3905,16.3976,879200.0
2009-09-10 14:00:00,23.29,23.35,23.28,23.32,1006200.0,16.3976,16.4398,16.3905,16.4187,1006200.0
2009-09-10 14:30:00,23.32,23.32,23.18,23.19,1155200.0,16.4187,16.4187,16.3201,16.3272,1155200.0
2009-09-10 15:00:00,23.19,23.2,23.02,23.06,2526200.0,16.3272,16.3342,16.2075,16.2356,2526200.0
2009-09-10 15:30:00,23.06,23.18,23.04,23.16,3702800.0,16.2356,16.3201,16.2216,16.3061,3702800.0
2009-09-11 09:30:00,23.3,23.3,22.96,22.99,2285000.0,16.4046,16.4046,16.1652,16.1864,2285000.0
2009-09-11 10:00:00,23.0,23.02,22.96,22.98,1397800.0,16.1934,16.2075,16.1652,16.1793,1397800.0
2009-09-11 10:30:00,22.99,23.06,22.98,23.03,1172400.0,16.1864,16.2356,16.1793,16.2145,1172400.0
2009-09-11 11:00:00,23.03,23.04,22.98,22.99,874600.0,16.2145,16.2216,16.1793,16.1864,874600.0
2009-09-11 11:30:00,22.99,23.0,22.93,22.96,530200.0,16.1864,16.1934,16.1441,16.1652,530200.0
2009-09-11 12:00:00,22.96,22.97,22.89,22.9,507800.0,16.1652,16.1723,16.116,16.123,507800.0
2009-09-11 12:30:00,22.9,22.95,22.88,22.9,728600.0,16.123,16.1582,16.1089,16.123,728600.0
2009-09-11 13:00:00,22.91,23.0,22.91,22.98,546000.0,16.13,16.1934,16.13,16.1793,546000.0
2009-09-11 13:30:00,22.98,23.0,22.91,22.91,554200.0,16.1793,16.1934,16.13,16.13,554200.0
2009-09-11 14:00:00,22.92,23.0,22.89,23.0,2034400.0,16.1371,16.1934,16.116,16.1934,2034400.0
2009-09-11 14:30:00,22.99,23.04,22.99,23.0,710200.0,16.1864,16.2216,16.1864,16.1934,710200.0
2009-09-11 15:00:00,23.0,23.04,22.97,23.03,855800.0,16.1934,16.2216,16.1723,16.2145,855800.0
2009-09-11 15:30:00,23.03,23.08,23.02,23.05,1646600.0,16.2145,16.2497,16.2075,16.2286,1646600.0
2009-09-14 09:30:00,23.01,23.11,22.95,23.11,1154800.0,16.2004,16.2709,16.1582,16.2709,1154800.0
2009-09-14 10:00:00,23.11,23.18,23.05,23.12,867800.0,16.2709,16.3201,16.2286,16.2779,867800.0
2009-09-14 10:30:00,23.11,23.16,23.09,23.15,660000.0,16.2709,16.3061,16.2568,16.299,660000.0
2009-09-14 11:00:00,23.15,23.21,23.12,23.17,464200.0,16.299,16.3413,16.2779,16.3131,464200.0
2009-09-14 11:30:00,23.18,23.18,23.13,23.13,248400.0,16.3201,16.3201,16.2849,16.2849,248400.0
2009-09-14 12:00:00,23.14,23.17,23.13,23.17,286800.0,16.292,16.3131,16.2849,16.3131,286800.0
2009-09-14 12:30:00,23.16,23.22,23.15,23.21,290200.0,16.3061,16.3483,16.299,16.3413,290200.0
2009-09-14 13:00:00,23.22,23.25,23.18,23.25,256000.0,16.3483,16.3694,16.3201,16.3694,256000.0
2009-09-14 13:30:00,23.25,23.34,23.24,23.31,582800.0,16.3694,16.4328,16.3624,16.4117,582800.0
2009-09-14 14:00:00,23.31,23.31,23.24,23.28,490400.0,16.4117,16.4117,16.3624,16.3905,490400.0
2009-09-14 14:30:00,23.29,23.36,23.27,23.28,943200.0,16.3976,16.4469,16.3835,16.3905,943200.0
2009-09-14 15:00:00,23.28,23.28,23.18,23.2,607000.0,16.3905,16.3905,16.3201,16.3342,607000.0
2009-09-14 15:30:00,23.2,23.31,23.19,23.29,1840200.0,16.3342,16.4117,16.3272,16.3976,1840200.0
2009-09-15 09:30:00,23.26,23.38,23.05,23.25,1809600.0,16.3765,16.4609,16.2286,16.3694,1809600.0
2009-09-15 10:00:00,23.25,23.35,23.18,23.32,671800.0,16.3694,16.4398,16.3201,16.4187,671800.0
2009-09-15 10:30:00,23.32,23.44,23.28,23.37,618400.0,16.4187,16.5032,16.3905,16.4539,618400.0
2009-09-15 11:00:00,23.36,23.37,23.28,23.3,682200.0,16.4469,16.4539,16.3905,16.4046,682200.0
2009-09-15 11:30:00,23.3,23.38,23.29,23.35,595800.0,16.4046,16.4609,16.3976,16.4398,595800.0
2009-09-15 12:00:00,23.35,23.39,23.3,23.36,546800.0,16.4398,16.468,16.4046,16.4469,546800.0
2009-09-15 12:30:00,23.36,23.38,23.33,23.36,730600.0,16.4469,16.4609,16.4257,16.4469,730600.0
2009-09-15 13:00:00,23.35,23.38,23.32,23.35,392400.0,16.4398,16.4609,16.4187,16.4398,392400.0
2009-09-15 13:30:00,23.35,23.36,23.29,23.29,396600.0,16.4398,16.4469,16.3976,16.3976,396600.0
2009-09-15 14:00:00,23.29,23.3,23.21,23.22,639200.0,16.3976,16.4046,16.3413,16.3483,639200.0
2009-09-15 14:30:00,23.21,23.24,23.16,23.17,665800.0,16.3413,16.3624,16.3061,16.3131,665800.0
2009-09-15 15:00:00,23.17,23.23,23.15,23.22,695400.0,16.3131,16.3553,16.299,16.3483,695400.0
2009-09-15 15:30:00,23.22,23.22,23.05,23.05,2615800.0,16.3483,16.3483,16.2286,16.2286,2615800.0
2009-09-16 09:30:00,23.19,23.23,23.01,23.12,1250800.0,16.3272,16.3553,16.2004,16.2779,1250800.0
2009-09-16 10:00:00,23.13,23.15,22.99,23.0,615800.0,16.2849,16.299,16.1864,16.1934,615800.0
2009-09-16 10:30:00,23.0,23.04,22.97,23.02,386600.0,16.1934,16.2216,16.1723,16.2075,386600.0
2009-09-16 11:00:00,23.02,23.02,22.96,22.97,457200.0,16.2075,16.2075,16.1652,16.1723,457200.0
2009-09-16 11:30:00,22.97,23.09,22.97,23.08,652400.0,16.1723,16.2568,16.1723,16.2497,652400.0
2009-09-16 12:00:00,23.07,23.21,23.05,23.14,670200.0,16.2427,16.3413,16.2286,16.292,670200.0
2009-09-16 12:30:00,23.15,23.23,23.14,23.21,419200.0,16.299,16.3553,16.292,16.3413,419200.0
2009-09-16 13:00:00,23.21,23.31,23.19,23.28,635400.0,16.3413,16.4117,16.3272,16.3905,635400.0
2009-09-16 13:30:00,23.28,23.3,23.25,23.29,501400.0,16.3905,16.4046,16.3694,16.3976,501400.0
2009-09-16 14:00:00,23.28,23.3,23.23,23.25,552000.0,16.3905,16.4046,16.3553,16.3694,552000.0
2009-09-16 14:30:00,23.25,23.26,23.16,23.17,615800.0,16.3694,16.3765,16.3061,16.3131,615800.0
2009-09-16 15:00:00,23.17,23.2,23.15,23.18,878200.0,16.3131,16.3342,16.299,16.3201,878200.0
2009-09-16 15:30:00,23.18,23.2,23.13,23.15,1730800.0,16.3201,16.3342,16.2849,16.299,1730800.0
2009-09-17 09:30:00,23.19,23.29,23.07,23.15,1177800.0,16.3272,16.3976,16.2427,16.299,1177800.0
2009-09-17 10:00:00,23.14,23.18,22.97,22.97,1506400.0,16.292,16.3201,16.1723,16.1723,1506400.0
2009-09-17 10:30:00,22.97,23.02,22.88,22.95,4495600.0,16.1723,16.2075,16.1089,16.1582,4495600.0
2009-09-17 11:00:00,22.95,22.98,22.89,22.95,814000.0,16.1582,16.1793,16.116,16.1582,814000.0
2009-09-17 11:30:00,22.95,22.95,22.84,22.87,942000.0,16.1582,16.1582,16.0808,16.1019,942000.0
2009-09-17 12:00:00,22.87,22.91,22.79,22.81,965600.0,16.1019,16.13,16.0456,16.0596,965600.0
2009-09-17 12:30:00,22.8,22.84,22.74,22.82,755000.0,16.0526,16.0808,16.0104,16.0667,755000.0
2009-09-17 13:00:00,22.82,22.85,22.77,22.84,575800.0,16.0667,16.0878,16.0315,16.0808,575800.0
2009-09-17 13:30:00,22.84,22.86,22.82,22.84,587200.0,16.0808,16.0948,16.0667,16.0808,587200.0
2009-09-17 14:00:00,22.85,22.93,22.84,22.92,798000.0,16.0878,16.1441,16.0808,16.1371,798000.0
2009-09-17 14:30:00,22.93,22.96,22.86,22.96,1400000.0,16.1441,16.1652,16.0948,16.1652,1400000.0
2009-09-17 15:00:00,22.96,23.0,22.95,22.96,949400.0,16.1652,16.1934,16.1582,16.1652,949400.0
2009-09-17 15:30:00,22.96,22.96,22.91,22.91,1619400.0,16.1652,16.1652,16.13,16.13,1619400.0
2009-09-18 09:30:00,23.14,23.16,22.73,22.79,5765400.0,16.292,16.3061,16.0033,16.0456,5765400.0
2009-09-18 10:00:00,22.79,22.8,22.65,22.68,1082200.0,16.0456,16.0526,15.947,15.9681,1082200.0
2009-09-18 10:30:00,22.69,22.86,22.68,22.86,768400.0,15.9751,16.0948,15.9681,16.0948,768400.0
2009-09-18 11:00:00,22.86,22.97,22.85,22.9,636200.0,16.0948,16.1723,16.0878,16.123,636200.0
2009-09-18 11:30:00,22.9,22.92,22.81,22.86,411200.0,16.123,16.1371,16.0596,16.0948,411200.0
2009-09-18 12:00:00,22.85,22.92,22.81,22.9,489600.0,16.0878,16.1371,16.0596,16.123,489600.0
2009-09-18 12:30:00,22.9,22.98,22.88,22.98,461000.0,16.123,16.1793,16.1089,16.1793,461000.0
2009-09-18 13:00:00,22.98,22.99,22.92,22.97,539800.0,16.1793,16.1864,16.1371,16.1723,539800.0
2009-09-18 13:30:00,22.96,23.09,22.95,23.03,763200.0,16.1652,16.2568,16.1582,16.2145,763200.0
2009-09-18 14:00:00,23.03,23.04,22.93,22.93,555000.0,16.2145,16.2216,16.1441,16.1441,555000.0
2009-09-18 14:30:00,22.93,22.99,22.89,22.98,1336000.0,16.1441,16.1864,16.116,16.1793,1336000.0
2009-09-18 15:00:00,22.99,23.0,22.93,22.93,815600.0,16.1864,16.1934,16.1441,16.1441,815600.0
2009-09-18 15:30:00,22.93,22.96,22.86,22.87,1875000.0,16.1441,16.1652,16.0948,16.1019,1875000.0
2009-09-21 09:30:00,22.9,23.05,22.88,22.97,990400.0,16.123,16.2286,16.1089,16.1723,990400.0
2009-09-21 10:00:00,22.96,23.13,22.93,23.13,557800.0,16.1652,16.2849,16.1441,16.2849,557800.0
2009-09-21 10:30:00,23.13,23.13,23.03,23.04,382400.0,16.2849,16.2849,16.2145,16.2216,382400.0
2009-09-21 11:00:00,23.05,23.16,23.03,23.09,660600.0,16.2286,16.3061,16.2145,16.2568,660600.0
2009-09-21 11:30:00,23.09,23.15,23.08,23.1,380600.0,16.2568,16.299,16.2497,16.2638,380600.0
2009-09-21 12:00:00,23.1,23.18,23.09,23.16,363400.0,16.2638,16.3201,16.2568,16.3061,363400.0
2009-09-21 12:30:00,23.15,23.19,23.14,23.19,685600.0,16.299,16.3272,16.292,16.3272,685600.0
2009-09-21 13:00:00,23.19,23.27,23.18,23.26,738800.0,16.3272,16.3835,16.3201,16.3765,738800.0
2009-09-21 13:30:00,23.27,23.38,23.26,23.37,644200.0,16.3835,16.4609,16.3765,16.4539,644200.0
2009-09-21 14:00:00,23.37,23.38,23.26,23.27,602400.0,16.4539,16.4609,16.3765,16.3835,602400.0
2009-09-21 14:30:00,23.26,23.33,23.26,23.31,351600.0,16.3765,16.4257,16.3765,16.4117,351600.0
2009-09-21 15:00:00,23.3,23.36,23.28,23.3,691000.0,16.4046,16.4469,16.3905,16.4046,691000.0
2009-09-21 15:30:00,23.3,23.36,23.24,23.36,2272800.0,16.4046,16.4469,16.3624,16.4469,2272800.0
2009-09-22 09:30:00,23.25,23.34,23.15,23.24,1912600.0,16.3694,16.4328,16.299,16.3624,1912600.0
2009-09-22 10:00:00,23.24,23.24,23.1,23.17,1295200.0,16.3624,16.3624,16.2638,16.3131,1295200.0
2009-09-22 10:30:00,23.16,23.18,23.02,23.02,1008600.0,16.3061,16.3201,16.2075,16.2075,1008600.0
2009-09-22 11:00:00,23.02,23.08,23.02,23.02,519400.0,16.2075,16.2497,16.2075,16.2075,519400.0
2009-09-22 11:30:00,23.02,23.05,23.0,23.01,770000.0,16.2075,16.2286,16.1934,16.2004,770000.0
2009-09-22 12:00:00,23.0,23.12,23.0,23.07,712600.0,16.1934,16.2779,16.1934,16.2427,712600.0
2009-09-22 12:30:00,23.06,23.09,23.01,23.08,1281000.0,16.2356,16.2568,16.2004,16.2497,1281000.0
2009-09-22 13:00:00,23.08,23.11,23.02,23.02,574400.0,16.2497,16.2709,16.2075,16.2075,574400.0
2009-09-22 13:30:00,23.02,23.06,23.01,23.02,655600.0,16.2075,16.2356,16.2004,16.2075,655600.0
2009-09-22 14:00:00,23.02,23.06,23.02,23.04,406000.0,16.2075,16.2356,16.2075,16.2216,406000.0
2009-09-22 14:30:00,23.04,23.06,23.0,23.03,894400.0,16.2216,16.2356,16.1934,16.2145,894400.0
2009-09-22 15:00:00,23.03,23.07,23.0,23.07,624200.0,16.2145,16.2427,16.1934,16.2427,624200.0
2009-09-22 15:30:00,23.07,23.11,23.03,23.06,1815400.0,16.2427,16.2709,16.2145,16.2356,1815400.0
2009-09-23 09:30:00,23.13,23.18,22.93,22.97,745000.0,16.2849,16.3201,16.1441,16.1723,745000.0
2009-09-23 10:00:00,22.97,23.08,22.88,23.08,830000.0,16.1723,16.2497,16.1089,16.2497,830000.0
2009-09-23 10:30:00,23.08,23.09,23.0,23.04,674200.0,16.2497,16.2568,16.1934,16.2216,674200.0
2009-09-23 11:00:00,23.04,23.09,23.02,23.04,515000.0,16.2216,16.2568,16.2075,16.2216,515000.0
2009-09-23 11:30:00,23.05,23.15,23.04,23.14,929400.0,16.2286,16.299,16.2216,16.292,929400.0
2009-09-23 12:00:00,23.14,23.15,23.11,23.13,554200.0,16.292,16.299,16.2709,16.2849,554200.0
2009-09-23 12:30:00,23.13,23.14,23.06,23.08,289000.0,16.2849,16.292,16.2356,16.2497,289000.0
2009-09-23 13:00:00,23.08,23.13,23.06,23.11,446800.0,16.2497,16.2849,16.2356,16.2709,446800.0
2009-09-23 13:30:00,23.11,23.11,23.08,23.09,584000.0,16.2709,16.2709,16.2497,16.2568,584000.0
2009-09-23 14:00:00,23.09,23.23,23.05,23.15,664400.0,16.2568,16.3553,16.2286,16.299,664400.0
2009-09-23 14:30:00,23.15,23.25,23.09,23.1,978400.0,16.299,16.3694,16.2568,16.2638,978400.0
2009-09-23 15:00:00,23.11,23.18,23.02,23.07,1094400.0,16.2709,16.3201,16.2075,16.2427,1094400.0
2009-09-23 15:30:00,23.06,23.07,22.91,22.94,2048200.0,16.2356,16.2427,16.13,16.1512,2048200.0
2009-09-24 09:30:00,22.85,23.02,22.83,22.95,1247600.0,16.0878,16.2075,16.0737,16.1582,1247600.0
2009-09-24 10:00:00,22.98,23.04,22.83,22.85,1240600.0,16.1793,16.2216,16.0737,16.0878,1240600.0
2009-09-24 10:30:00,22.85,22.87,22.75,22.75,912600.0,16.0878,16.1019,16.0174,16.0174,912600.0
2009-09-24 11:00:00,22.76,22.89,22.75,22.85,530000.0,16.0244,16.116,16.0174,16.0878,530000.0
2009-09-24 11:30:00,22.85,22.91,22.81,22.89,714800.0,16.0878,16.13,16.0596,16.116,714800.0
2009-09-24 12:00:00,22.89,22.91,22.81,22.84,477600.0,16.116,16.13,16.0596,16.0808,477600.0
2009-09-24 12:30:00,22.84,22.85,22.8,22.82,310800.0,16.0808,16.0878,16.0526,16.0667,310800.0
2009-09-24 13:00:00,22.82,22.93,22.82,22.91,396400.0,16.0667,16.1441,16.0667,16.13,396400.0
2009-09-24 13:30:00,22.91,22.91,22.82,22.82,667600.0,16.13,16.13,16.0667,16.0667,667600.0
2009-09-24 14:00:00,22.82,22.86,22.81,22.86,489000.0,16.0667,16.0948,16.0596,16.0948,489000.0
2009-09-24 14:30:00,22.86,22.96,22.84,22.94,482400.0,16.0948,16.1652,16.0808,16.1512,482400.0
2009-09-24 15:00:00,22.94,23.0,22.9,22.99,785000.0,16.1512,16.1934,16.123,16.1864,785000.0
2009-09-24 15:30:00,22.99,23.13,22.98,23.01,2050600.0,16.1864,16.2849,16.1793,16.2004,2050600.0
2009-09-25 09:30:00,22.95,23.31,22.88,23.25,1604800.0,16.1582,16.4117,16.1089,16.3694,1604800.0
2009-09-25 10:00:00,23.24,23.25,23.19,23.22,1328600.0,16.3624,16.3694,16.3272,16.3483,1328600.0
2009-09-25 10:30:00,23.22,23.25,23.18,23.25,1131600.0,16.3483,16.3694,16.3201,16.3694,1131600.0
2009-09-25 11:00:00,23.25,23.38,23.24,23.35,1300600.0,16.3694,16.4609,16.3624,16.4398,1300600.0
2009-09-25 11:30:00,23.35,23.36,23.23,23.23,639400.0,16.4398,16.4469,16.3553,16.3553,639400.0
2009-09-25 12:00:00,23.22,23.29,23.18,23.22,796200.0,16.3483,16.3976,16.3201,16.3483,796200.0
2009-09-25 12:30:00,23.22,23.23,23.18,23.18,343600.0,16.3483,16.3553,16.3201,16.3201,343600.0
2009-09-25 13:00:00,23.18,23.18,23.11,23.15,888800.0,16.3201,16.3201,16.2709,16.299,888800.0
2009-09-25 13:30:00,23.15,23.17,23.14,23.17,649800.0,16.299,16.3131,16.292,16.3131,649800.0
2009-09-25 14:00:00,23.17,23.18,23.12,23.13,614000.0,16.3131,16.3201,16.2779,16.2849,614000.0
2009-09-25 14:30:00,23.13,23.2,23.11,23.19,572800.0,16.2849,16.3342,16.2709,16.3272,572800.0
2009-09-25 15:00:00,23.18,23.2,23.13,23.14,639000.0,16.3201,16.3342,16.2849,16.292,639000.0
2009-09-25 15:30:00,23.14,23.16,23.05,23.1,1306200.0,16.292,16.3061,16.2286,16.2638,1306200.0
2009-09-28 09:30:00,23.22,23.4,23.11,23.34,716600.0,16.3483,16.475,16.2709,16.4328,716600.0
2009-09-28 10:00:00,23.34,23.5,23.34,23.5,1087600.0,16.4328,16.5454,16.4328,16.5454,1087600.0
2009-09-28 10:30:00,23.5,23.56,23.43,23.51,913200.0,16.5454,16.5877,16.4962,16.5525,913200.0
2009-09-28 11:00:00,23.51,23.55,23.48,23.51,634200.0,16.5525,16.5806,16.5314,16.5525,634200.0
2009-09-28 11:30:00,23.51,23.57,23.5,23.57,555000.0,16.5525,16.5947,16.5454,16.5947,555000.0
2009-09-28 12:00:00,23.56,23.61,23.56,23.6,460800.0,16.5877,16.6229,16.5877,16.6158,460800.0
2009-09-28 12:30:00,23.6,23.67,23.59,23.62,851200.0,16.6158,16.6651,16.6088,16.6299,851200.0
2009-09-28 13:00:00,23.61,23.63,23.57,23.61,725800.0,16.6229,16.637,16.5947,16.6229,725800.0
2009-09-28 13:30:00,23.61,23.65,23.54,23.54,623000.0,16.6229,16.651,16.5736,16.5736,623000.0
2009-09-28 14:00:00,23.54,23.61,23.5,23.6,721800.0,16.5736,16.6229,16.5454,16.6158,721800.0
2009-09-28 14:30:00,23.61,23.61,23.53,23.53,598600.0,16.6229,16.6229,16.5666,16.5666,598600.0
2009-09-28 15:00:00,23.53,23.57,23.5,23.53,741600.0,16.5666,16.5947,16.5454,16.5666,741600.0
2009-09-28 15:30:00,23.53,23.75,23.48,23.54,1630000.0,16.5666,16.7215,16.5314,16.5736,1630000.0
2009-09-29 09:30:00,23.56,23.56,23.34,23.52,932000.0,16.5877,16.5877,16.4328,16.5595,932000.0
2009-09-29 10:00:00,23.51,23.51,23.18,23.29,1208200.0,16.5525,16.5525,16.3201,16.3976,1208200.0
2009-09-29 10:30:00,23.29,23.31,23.15,23.15,642400.0,16.3976,16.4117,16.299,16.299,642400.0
2009-09-29 11:00:00,23.15,23.18,23.11,23.17,817400.0,16.299,16.3201,16.2709,16.3131,817400.0
2009-09-29 11:30:00,23.17,23.18,23.07,23.08,487800.0,16.3131,16.3201,16.2427,16.2497,487800.0
2009-09-29 12:00:00,23.08,23.2,23.08,23.17,526600.0,16.2497,16.3342,16.2497,16.3131,526600.0
2009-09-29 12:30:00,23.17,23.28,23.16,23.25,548600.0,16.3131,16.3905,16.3061,16.3694,548600.0
2009-09-29 13:00:00,23.25,23.29,23.23,23.25,518400.0,16.3694,16.3976,16.3553,16.3694,518400.0
2009-09-29 13:30:00,23.25,23.25,23.18,23.22,524600.0,16.3694,16.3694,16.3201,16.3483,524600.0
2009-09-29 14:00:00,23.22,23.22,23.18,23.2,498400.0,16.3483,16.3483,16.3201,16.3342,498400.0
2009-09-29 14:30:00,23.21,23.21,23.18,23.19,490000.0,16.3413,16.3413,16.3201,16.3272,490000.0
2009-09-29 15:00:00,23.19,23.27,23.18,23.21,691000.0,16.3272,16.3835,16.3201,16.3413,691000.0
2009-09-29 15:30:00,23.21,23.25,23.17,23.24,1881200.0,16.3413,16.3694,16.3131,16.3624,1881200.0
2009-09-30 09:30:00,23.28,23.32,23.0,23.04,1282400.0,16.3905,16.4187,16.1934,16.2216,1282400.0
2009-09-30 10:00:00,23.03,23.07,23.0,23.05,786200.0,16.2145,16.2427,16.1934,16.2286,786200.0
2009-09-30 10:30:00,23.05,23.06,22.95,22.97,556600.0,16.2286,16.2356,16.1582,16.1723,556600.0
2009-09-30 11:00:00,22.96,23.04,22.96,23.01,479000.0,16.1652,16.2216,16.1652,16.2004,479000.0
2009-09-30 11:30:00,23.01,23.07,23.0,23.05,506600.0,16.2004,16.2427,16.1934,16.2286,506600.0
2009-09-30 12:00:00,23.05,23.15,23.04,23.15,433000.0,16.2286,16.299,16.2216,16.299,433000.0
2009-09-30 12:30:00,23.15,23.27,23.15,23.21,724800.0,16.299,16.3835,16.299,16.3413,724800.0
2009-09-30 13:00:00,23.22,23.32,23.21,23.3,652000.0,16.3483,16.4187,16.3413,16.4046,652000.0
2009-09-30 13:30:00,23.3,23.32,23.21,23.24,525000.0,16.4046,16.4187,16.3413,16.3624,525000.0
2009-09-30 14:00:00,23.24,23.27,23.2,23.26,309400.0,16.3624,16.3835,16.3342,16.3765,309400.0
2009-09-30 14:30:00,23.26,23.34,23.22,23.22,715800.0,16.3765,16.4328,16.3483,16.3483,715800.0
2009-09-30 15:00:00,23.22,23.25,23.15,23.23,795800.0,16.3483,16.3694,16.299,16.3553,795800.0
2009-09-30 15:30:00,23.23,23.34,23.21,23.29,3059000.0,16.3553,16.4328,16.3413,16.3976,3059000.0
2009-10-01 09:30:00,23.17,23.25,23.09,23.13,1000800.0,16.3131,16.3694,16.2568,16.2849,1000800.0
2009-10-01 10:00:00,23.13,23.18,22.9,23.03,1277400.0,16.2849,16.3201,16.123,16.2145,1277400.0
2009-10-01 10:30:00,23.03,23.06,22.95,22.96,489000.0,16.2145,16.2356,16.1582,16.1652,489000.0
2009-10-01 11:00:00,22.96,22.98,22.84,22.85,1112000.0,16.1652,16.1793,16.0808,16.0878,1112000.0
2009-10-01 11:30:00,22.85,22.91,22.84,22.89,1199400.0,16.0878,16.13,16.0808,16.116,1199400.0
2009-10-01 12:00:00,22.88,22.94,22.86,22.91,609000.0,16.1089,16.1512,16.0948,16.13,609000.0
2009-10-01 12:30:00,22.9,22.92,22.82,22.83,568400.0,16.123,16.1371,16.0667,16.0737,568400.0
2009-10-01 13:00:00,22.83,22.84,22.68,22.7,877600.0,16.0737,16.0808,15.9681,15.9822,877600.0
2009-10-01 13:30:00,22.71,22.81,22.7,22.78,520800.0,15.9892,16.0596,15.9822,16.0385,520800.0
2009-10-01 14:00:00,22.78,22.82,22.73,22.78,859600.0,16.0385,16.0667,16.0033,16.0385,859600.0
2009-10-01 14:30:00,22.78,22.81,22.75,22.77,928200.0,16.0385,16.0596,16.0174,16.0315,928200.0
2009-10-01 15:00:00,22.77,22.84,22.74,22.83,1586200.0,16.0315,16.0808,16.0104,16.0737,1586200.0
2009-10-01 15:30:00,22.83,22.89,22.66,22.66,2992800.0,16.0737,16.116,15.954,15.954,2992800.0
2009-10-02 09:30:00,22.65,22.75,22.54,22.66,1879400.0,15.947,16.0174,15.8695,15.954,1879400.0
2009-10-02 10:00:00,22.65,22.71,22.52,22.52,1523800.0,15.947,15.9892,15.8555,15.8555,1523800.0
2009-10-02 10:30:00,22.51,22.52,22.37,22.42,2245000.0,15.8484,15.8555,15.7498,15.7851,2245000.0
2009-10-02 11:00:00,22.42,22.47,22.34,22.35,1407800.0,15.7851,15.8203,15.7287,15.7358,1407800.0
2009-10-02 11:30:00,22.35,22.4,22.29,22.31,1360800.0,15.7358,15.771,15.6935,15.7076,1360800.0
2009-10-02 12:00:00,22.31,22.45,22.29,22.43,1116000.0,15.7076,15.8062,15.6935,15.7921,1116000.0
2009-10-02 12:30:00,22.44,22.47,22.34,22.4,785400.0,15.7991,15.8203,15.7287,15.771,785400.0
2009-10-02 13:00:00,22.4,22.42,22.36,22.39,727600.0,15.771,15.7851,15.7428,15.7639,727600.0
2009-10-02 13:30:00,22.4,22.41,22.34,22.38,623800.0,15.771,15.778,15.7287,15.7569,623800.0
2009-10-02 14:00:00,22.38,22.41,22.34,22.35,673400.0,15.7569,15.778,15.7287,15.7358,673400.0
2009-10-02 14:30:00,22.35,22.38,22.31,22.34,781400.0,15.7358,15.7569,15.7076,15.7287,781400.0
2009-10-02 15:00:00,22.34,22.4,22.31,22.32,1019800.0,15.7287,15.771,15.7076,15.7146,1019800.0
2009-10-02 15:30:00,22.32,22.34,22.23,22.27,3692200.0,15.7146,15.7287,15.6513,15.6794,3692200.0
2009-10-05 09:30:00,22.46,22.48,22.24,22.38,1841400.0,15.8132,15.8273,15.6583,15.7569,1841400.0
2009-10-05 10:00:00,22.38,22.45,22.3,22.43,1582600.0,15.7569,15.8062,15.7006,15.7921,1582600.0
2009-10-05 10:30:00,22.43,22.57,22.42,22.54,908000.0,15.7921,15.8907,15.7851,15.8695,908000.0
2009-10-05 11:00:00,22.54,22.57,22.39,22.4,800200.0,15.8695,15.8907,15.7639,15.771,800200.0
2009-10-05 11:30:00,22.39,22.47,22.34,22.45,948000.0,15.7639,15.8203,15.7287,15.8062,948000.0
2009-10-05 12:00:00,22.45,22.56,22.42,22.55,760200.0,15.8062,15.8836,15.7851,15.8766,760200.0
2009-10-05 12:30:00,22.55,22.61,22.55,22.59,678800.0,15.8766,15.9188,15.8766,15.9047,678800.0
2009-10-05 13:00:00,22.59,22.61,22.53,22.55,666400.0,15.9047,15.9188,15.8625,15.8766,666400.0
2009-10-05 13:30:00,22.55,22.57,22.5,22.52,471000.0,15.8766,15.8907,15.8414,15.8555,471000.0
2009-10-05 14:00:00,22.52,22.55,22.5,22.54,585600.0,15.8555,15.8766,15.8414,15.8695,585600.0
2009-10-05 14:30:00,22.54,22.65,22.54,22.63,736000.0,15.8695,15.947,15.8695,15.9329,736000.0
2009-10-05 15:00:00,22.63,22.64,22.58,22.6,897000.0,15.9329,15.9399,15.8977,15.9118,897000.0
2009-10-05 15:30:00,22.6,22.61,22.5,22.5,2246400.0,15.9118,15.9188,15.8414,15.8414,2246400.0
2009-10-06 09:30:00,22.56,22.75,22.32,22.72,1620800.0,15.8836,16.0174,15.7146,15.9963,1620800.0
2009-10-06 10:00:00,22.72,22.8,22.69,22.73,1040600.0,15.9963,16.0526,15.9751,16.0033,1040600.0
2009-10-06 10:30:00,22.72,22.9,22.72,22.84,1179600.0,15.9963,16.123,15.9963,16.0808,1179600.0
2009-10-06 11:00:00,22.84,22.9,22.82,22.84,904600.0,16.0808,16.123,16.0667,16.0808,904600.0
2009-10-06 11:30:00,22.84,22.84,22.74,22.75,572200.0,16.0808,16.0808,16.0104,16.0174,572200.0
2009-10-06 12:00:00,22.75,22.82,22.72,22.8,477800.0,16.0174,16.0667,15.9963,16.0526,477800.0
2009-10-06 12:30:00,22.81,22.86,22.79,22.82,606400.0,16.0596,16.0948,16.0456,16.0667,606400.0
2009-10-06 13:00:00,22.82,22.88,22.79,22.81,651000.0,16.0667,16.1089,16.0456,16.0596,651000.0
2009-10-06 13:30:00,22.81,22.83,22.75,22.77,647400.0,16.0596,16.0737,16.0174,16.0315,647400.0
2009-10-06 14:00:00,22.77,22.77,22.6,22.6,822800.0,16.0315,16.0315,15.9118,15.9118,822800.0
2009-10-06 14:30:00,22.6,22.72,22.59,22.66,650000.0,15.9118,15.9963,15.9047,15.954,650000.0
2009-10-06 15:00:00,22.66,22.89,22.65,22.89,1712800.0,15.954,16.116,15.947,16.116,1712800.0
2009-10-06 15:30:00,22.89,22.9,22.76,22.86,2086200.0,16.116,16.123,16.0244,16.0948,2086200.0
2009-10-07 09:30:00,22.71,22.87,22.68,22.71,701800.0,15.9892,16.1019,15.9681,15.9892,701800.0
2009-10-07 10:00:00,22.71,22.75,22.64,22.65,805600.0,15.9892,16.0174,15.9399,15.947,805600.0
2009-10-07 10:30:00,22.65,22.68,22.6,22.67,619400.0,15.947,15.9681,15.9118,15.9611,619400.0
2009-10-07 11:00:00,22.67,22.7,22.61,22.61,393600.0,15.9611,15.9822,15.9188,15.9188,393600.0
2009-10-07 11:30:00,22.61,22.68,22.61,22.61,496800.0,15.9188,15.9681,15.9188,15.9188,496800.0
2009-10-07 12:00:00,22.61,22.61,22.56,22.57,580200.0,15.9188,15.9188,15.8836,15.8907,580200.0
2009-10-07 12:30:00,22.57,22.63,22.54,22.61,812200.0,15.8907,15.9329,15.8695,15.9188,812200.0
2009-10-07 13:00:00,22.61,22.63,22.57,22.58,361800.0,15.9188,15.9329,15.8907,15.8977,361800.0
2009-10-07 13:30:00,22.58,22.59,22.55,22.58,391400.0,15.8977,15.9047,15.8766,15.8977,391400.0
2009-10-07 14:00:00,22.58,22.63,22.55,22.62,644000.0,15.8977,15.9329,15.8766,15.9259,644000.0
2009-10-07 14:30:00,22.62,22.68,22.61,22.65,558400.0,15.9259,15.9681,15.9188,15.947,558400.0
2009-10-07 15:00:00,22.65,22.65,22.58,22.59,941600.0,15.947,15.947,15.8977,15.9047,941600.0
2009-10-07 15:30:00,22.59,22.67,22.57,22.66,1666600.0,15.9047,15.9611,15.8907,15.954,1666600.0
2009-10-08 09:30:00,22.73,22.77,22.63,22.64,1102800.0,16.0033,16.0315,15.9329,15.9399,1102800.0
2009-10-08 10:00:00,22.64,22.7,22.56,22.68,761400.0,15.9399,15.9822,15.8836,15.9681,761400.0
2009-10-08 10:30:00,22.68,22.68,22.61,22.61,395800.0,15.9681,15.9681,15.9188,15.9188,395800.0
2009-10-08 11:00:00,22.61,22.68,22.58,22.66,677200.0,15.9188,15.9681,15.8977,15.954,677200.0
2009-10-08 11:30:00,22.66,22.7,22.59,22.64,811200.0,15.954,15.9822,15.9047,15.9399,811200.0
2009-10-08 12:00:00,22.64,22.73,22.64,22.71,470400.0,15.9399,16.0033,15.9399,15.9892,470400.0
2009-10-08 12:30:00,22.71,22.72,22.64,22.65,446000.0,15.9892,15.9963,15.9399,15.947,446000.0
2009-10-08 13:00:00,22.64,22.65,22.58,22.62,458000.0,15.9399,15.947,15.8977,15.9259,458000.0
2009-10-08 13:30:00,22.62,22.63,22.56,22.57,573800.0,15.9259,15.9329,15.8836,15.8907,573800.0
2009-10-08 14:00:00,22.57,22.58,22.52,22.53,566600.0,15.8907,15.8977,15.8555,15.8625,566600.0
2009-10-08 14:30:00,22.54,22.64,22.53,22.63,484800.0,15.8695,15.9399,15.8625,15.9329,484800.0
2009-10-08 15:00:00,22.63,22.69,22.6,22.6,710000.0,15.9329,15.9751,15.9118,15.9118,710000.0
2009-10-08 15:30:00,22.6,22.63,22.52,22.61,1658600.0,15.9118,15.9329,15.8555,15.9188,1658600.0
2009-10-09 09:30:00,22.66,22.68,22.5,22.65,661000.0,15.954,15.9681,15.8414,15.947,661000.0
2009-10-09 10:00:00,22.65,22.65,22.57,22.59,583600.0,15.947,15.947,15.8907,15.9047,583600.0
2009-10-09 10:30:00,22.6,22.64,22.57,22.6,399600.0,15.9118,15.9399,15.8907,15.9118,399600.0
2009-10-09 11:00:00,22.6,22.64,22.58,22.61,547800.0,15.9118,15.9399,15.8977,15.9188,547800.0
2009-10-09 11:30:00,22.61,22.65,22.61,22.65,296400.0,15.9188,15.947,15.9188,15.947,296400.0
2009-10-09 12:00:00,22.65,22.66,22.59,22.62,574400.0,15.947,15.954,15.9047,15.9259,574400.0
2009-10-09 12:30:00,22.62,22.68,22.6,22.65,715800.0,15.9259,15.9681,15.9118,15.947,715800.0
2009-10-09 13:00:00,22.65,22.66,22.59,22.64,465600.0,15.947,15.954,15.9047,15.9399,465600.0
2009-10-09 13:30:00,22.64,22.65,22.61,22.63,406400.0,15.9399,15.947,15.9188,15.9329,406400.0
2009-10-09 14:00:00,22.63,22.63,22.59,22.61,331800.0,15.9329,15.9329,15.9047,15.9188,331800.0
2009-10-09 14:30:00,22.62,22.62,22.56,22.6,503000.0,15.9259,15.9259,15.8836,15.9118,503000.0
2009-10-09 15:00:00,22.59,22.62,22.58,22.6,1017400.0,15.9047,15.9259,15.8977,15.9118,1017400.0
2009-10-09 15:30:00,22.59,22.65,22.55,22.63,1764200.0,15.9047,15.947,15.8766,15.9329,1764200.0
2009-10-12 09:30:00,22.71,22.78,22.63,22.76,867400.0,15.9892,16.0385,15.9329,16.0244,867400.0
2009-10-12 10:00:00,22.76,22.83,22.74,22.77,426400.0,16.0244,16.0737,16.0104,16.0315,426400.0
2009-10-12 10:30:00,22.77,22.82,22.77,22.77,487000.0,16.0315,16.0667,16.0315,16.0315,487000.0
2009-10-12 11:00:00,22.77,22.79,22.75,22.75,352600.0,16.0315,16.0456,16.0174,16.0174,352600.0
2009-10-12 11:30:00,22.75,22.75,22.7,22.7,724600.0,16.0174,16.0174,15.9822,15.9822,724600.0
2009-10-12 12:00:00,22.7,22.71,22.68,22.68,293600.0,15.9822,15.9892,15.9681,15.9681,293600.0
2009-10-12 12:30:00,22.68,22.71,22.65,22.68,393400.0,15.9681,15.9892,15.947,15.9681,393400.0
2009-10-12 13:00:00,22.68,22.73,22.68,22.72,300200.0,15.9681,16.0033,15.9681,15.9963,300200.0
2009-10-12 13:30:00,22.72,22.73,22.71,22.71,433400.0,15.9963,16.0033,15.9892,15.9892,433400.0
2009-10-12 14:00:00,22.71,22.73,22.6,22.61,743400.0,15.9892,16.0033,15.9118,15.9188,743400.0
2009-10-12 14:30:00,22.61,22.61,22.53,22.61,1550200.0,15.9188,15.9188,15.8625,15.9188,1550200.0
2009-10-12 15:00:00,22.61,22.65,22.57,22.65,612200.0,15.9188,15.947,15.8907,15.947,612200.0
2009-10-12 15:30:00,22.65,22.67,22.53,22.57,1880800.0,15.947,15.9611,15.8625,15.8907,1880800.0
2009-10-13 09:30:00,22.61,22.74,22.57,22.6,1046400.0,15.9188,16.0104,15.8907,15.9118,1046400.0
2009-10-13 10:00:00,22.6,22.65,22.58,22.63,515200.0,15.9118,15.947,15.8977,15.9329,515200.0
2009-10-13 10:30:00,22.63,22.68,22.63,22.65,512000.0,15.9329,15.9681,15.9329,15.947,512000.0
2009-10-13 11:00:00,22.65,22.68,22.63,22.67,456400.0,15.947,15.9681,15.9329,15.9611,456400.0
2009-10-13 11:30:00,22.67,22.78,22.63,22.72,796800.0,15.9611,16.0385,15.9329,15.9963,796800.0
2009-10-13 12:00:00,22.72,22.78,22.71,22.71,630800.0,15.9963,16.0385,15.9892,15.9892,630800.0
2009-10-13 12:30:00,22.71,22.75,22.7,22.7,410400.0,15.9892,16.0174,15.9822,15.9822,410400.0
2009-10-13 13:00:00,22.7,22.71,22.65,22.68,568000.0,15.9822,15.9892,15.947,15.9681,568000.0
2009-10-13 13:30:00,22.68,22.71,22.63,22.7,813000.0,15.9681,15.9892,15.9329,15.9822,813000.0
2009-10-13 14:00:00,22.7,22.7,22.62,22.66,511000.0,15.9822,15.9822,15.9259,15.954,511000.0
2009-10-13 14:30:00,22.66,22.7,22.64,22.66,526400.0,15.954,15.9822,15.9399,15.954,526400.0
2009-10-13 15:00:00,22.66,22.8,22.66,22.78,1249000.0,15.954,16.0526,15.954,16.0385,1249000.0
2009-10-13 15:30:00,22.77,22.81,22.76,22.77,2858000.0,16.0315,16.0596,16.0244,16.0315,2858000.0
2009-10-14 09:30:00,22.89,22.94,22.83,22.89,1099800.0,16.116,16.1512,16.0737,16.116,1099800.0
2009-10-14 10:00:00,22.89,22.93,22.78,22.81,784400.0,16.116,16.1441,16.0385,16.0596,784400.0
2009-10-14 10:30:00,22.8,22.86,22.74,22.85,661600.0,16.0526,16.0948,16.0104,16.0878,661600.0
2009-10-14 11:00:00,22.84,22.96,22.84,22.95,737200.0,16.0808,16.1652,16.0808,16.1582,737200.0
2009-10-14 11:30:00,22.95,22.95,22.9,22.92,499600.0,16.1582,16.1582,16.123,16.1371,499600.0
2009-10-14 12:00:00,22.91,22.93,22.85,22.85,601000.0,16.13,16.1441,16.0878,16.0878,601000.0
2009-10-14 12:30:00,22.86,22.93,22.85,22.93,393000.0,16.0948,16.1441,16.0878,16.1441,393000.0
2009-10-14 13:00:00,22.93,22.98,22.88,22.93,462200.0,16.1441,16.1793,16.1089,16.1441,462200.0
2009-10-14 13:30:00,22.93,22.98,22.93,22.97,492000.0,16.1441,16.1793,16.1441,16.1723,492000.0
2009-10-14 14:00:00,22.98,22.99,22.92,22.97,622200.0,16.1793,16.1864,16.1371,16.1723,622200.0
2009-10-14 14:30:00,22.97,23.02,22.93,22.95,735200.0,16.1723,16.2075,16.1441,16.1582,735200.0
2009-10-14 15:00:00,22.95,23.12,22.94,23.11,1274800.0,16.1582,16.2779,16.1512,16.2709,1274800.0
2009-10-14 15:30:00,23.11,23.14,23.02,23.03,2415400.0,16.2709,16.292,16.2075,16.2145,2415400.0
2009-10-15 09:30:00,23.02,23.29,23.02,23.29,1916800.0,16.2075,16.3976,16.2075,16.3976,1916800.0
2009-10-15 10:00:00,23.27,23.35,23.17,23.2,1499800.0,16.3835,16.4398,16.3131,16.3342,1499800.0
2009-10-15 10:30:00,23.19,23.2,23.09,23.11,1012600.0,16.3272,16.3342,16.2568,16.2709,1012600.0
2009-10-15 11:00:00,23.11,23.19,23.08,23.16,881000.0,16.2709,16.3272,16.2497,16.3061,881000.0
2009-10-15 11:30:00,23.16,23.3,23.15,23.26,1315200.0,16.3061,16.4046,16.299,16.3765,1315200.0
2009-10-15 12:00:00,23.27,23.28,23.22,23.25,629200.0,16.3835,16.3905,16.3483,16.3694,629200.0
2009-10-15 12:30:00,23.25,23.32,23.25,23.25,1114000.0,16.3694,16.4187,16.3694,16.3694,1114000.0
2009-10-15 13:00:00,23.25,23.31,23.24,23.29,1018000.0,16.3694,16.4117,16.3624,16.3976,1018000.0
2009-10-15 13:30:00,23.29,23.3,23.25,23.28,796400.0,16.3976,16.4046,16.3694,16.3905,796400.0
2009-10-15 14:00:00,23.28,23.29,23.23,23.25,983600.0,16.3905,16.3976,16.3553,16.3694,983600.0
2009-10-15 14:30:00,23.25,23.33,23.25,23.32,1012200.0,16.3694,16.4257,16.3694,16.4187,1012200.0
2009-10-15 15:00:00,23.33,23.34,23.27,23.27,1491000.0,16.4257,16.4328,16.3835,16.3835,1491000.0
2009-10-15 15:30:00,23.27,23.33,23.22,23.32,2862000.0,16.3835,16.4257,16.3483,16.4187,2862000.0
2009-10-16 09:30:00,23.24,23.25,23.02,23.06,2028000.0,16.3624,16.3694,16.2075,16.2356,2028000.0
2009-10-16 10:00:00,23.06,23.1,22.97,23.05,1088400.0,16.2356,16.2638,16.1723,16.2286,1088400.0
2009-10-16 10:30:00,23.05,23.07,23.0,23.03,573400.0,16.2286,16.2427,16.1934,16.2145,573400.0
2009-10-16 11:00:00,23.03,23.11,23.0,23.05,689800.0,16.2145,16.2709,16.1934,16.2286,689800.0
2009-10-16 11:30:00,23.05,23.06,23.0,23.03,638200.0,16.2286,16.2356,16.1934,16.2145,638200.0
2009-10-16 12:00:00,23.03,23.11,23.02,23.05,555600.0,16.2145,16.2709,16.2075,16.2286,555600.0
2009-10-16 12:30:00,23.05,23.11,23.03,23.07,425600.0,16.2286,16.2709,16.2145,16.2427,425600.0
2009-10-16 13:00:00,23.06,23.14,23.06,23.13,517600.0,16.2356,16.292,16.2356,16.2849,517600.0
2009-10-16 13:30:00,23.13,23.23,23.13,23.18,711400.0,16.2849,16.3553,16.2849,16.3201,711400.0
2009-10-16 14:00:00,23.18,23.18,23.11,23.11,586800.0,16.3201,16.3201,16.2709,16.2709,586800.0
2009-10-16 14:30:00,23.11,23.13,23.08,23.1,452800.0,16.2709,16.2849,16.2497,16.2638,452800.0
2009-10-16 15:00:00,23.1,23.14,23.07,23.14,595800.0,16.2638,16.292,16.2427,16.292,595800.0
2009-10-16 15:30:00,23.14,23.16,23.05,23.11,1776000.0,16.292,16.3061,16.2286,16.2709,1776000.0
2009-10-19 09:30:00,23.22,23.23,23.04,23.11,1002600.0,16.3483,16.3553,16.2216,16.2709,1002600.0
2009-10-19 10:00:00,23.11,23.19,23.04,23.18,921600.0,16.2709,16.3272,16.2216,16.3201,921600.0
2009-10-19 10:30:00,23.18,23.23,23.13,23.17,878400.0,16.3201,16.3553,16.2849,16.3131,878400.0
2009-10-19 11:00:00,23.17,23.21,23.11,23.21,820600.0,16.3131,16.3413,16.2709,16.3413,820600.0
2009-10-19 11:30:00,23.21,23.25,23.2,23.2,770600.0,16.3413,16.3694,16.3342,16.3342,770600.0
2009-10-19 12:00:00,23.2,23.22,23.15,23.18,562800.0,16.3342,16.3483,16.299,16.3201,562800.0
2009-10-19 12:30:00,23.18,23.24,23.18,23.2,664200.0,16.3201,16.3624,16.3201,16.3342,664200.0
2009-10-19 13:00:00,23.2,23.23,23.15,23.22,636200.0,16.3342,16.3553,16.299,16.3483,636200.0
2009-10-19 13:30:00,23.22,23.25,23.17,23.23,703200.0,16.3483,16.3694,16.3131,16.3553,703200.0
2009-10-19 14:00:00,23.23,23.25,23.17,23.25,677200.0,16.3553,16.3694,16.3131,16.3694,677200.0
2009-10-19 14:30:00,23.25,23.3,23.2,23.3,900600.0,16.3694,16.4046,16.3342,16.4046,900600.0
2009-10-19 15:00:00,23.3,23.41,23.3,23.4,1753000.0,16.4046,16.4821,16.4046,16.475,1753000.0
2009-10-19 15:30:00,23.41,23.5,23.39,23.41,3582600.0,16.4821,16.5454,16.468,16.4821,3582600.0
2009-10-20 09:30:00,23.28,23.33,22.99,23.1,2185000.0,16.3905,16.4257,16.1864,16.2638,2185000.0
2009-10-20 10:00:00,23.1,23.19,23.05,23.15,1174000.0,16.2638,16.3272,16.2286,16.299,1174000.0
2009-10-20 10:30:00,23.14,23.16,23.11,23.14,494000.0,16.292,16.3061,16.2709,16.292,494000.0
2009-10-20 11:00:00,23.14,23.23,23.13,23.23,808600.0,16.292,16.3553,16.2849,16.3553,808600.0
2009-10-20 11:30:00,23.23,23.25,23.09,23.1,1486200.0,16.3553,16.3694,16.2568,16.2638,1486200.0
2009-10-20 12:00:00,23.1,23.11,23.04,23.09,728000.0,16.2638,16.2709,16.2216,16.2568,728000.0
2009-10-20 12:30:00,23.09,23.13,23.04,23.07,637000.0,16.2568,16.2849,16.2216,16.2427,637000.0
2009-10-20 13:00:00,23.07,23.21,23.06,23.2,750200.0,16.2427,16.3413,16.2356,16.3342,750200.0
2009-10-20 13:30:00,23.2,23.21,23.1,23.14,875600.0,16.3342,16.3413,16.2638,16.292,875600.0
2009-10-20 14:00:00,23.14,23.15,23.05,23.08,688000.0,16.292,16.299,16.2286,16.2497,688000.0
2009-10-20 14:30:00,23.08,23.14,23.07,23.12,554000.0,16.2497,16.292,16.2427,16.2779,554000.0
2009-10-20 15:00:00,23.13,23.2,23.07,23.07,1601800.0,16.2849,16.3342,16.2427,16.2427,1601800.0
2009-10-20 15:30:00,23.07,23.09,22.9,23.06,3789400.0,16.2427,16.2568,16.123,16.2356,3789400.0
2009-10-21 09:30:00,22.63,22.68,21.9,22.4,8319600.0,15.9329,15.9681,15.4189,15.771,8319600.0
2009-10-21 10:00:00,22.4,22.45,22.22,22.25,4490200.0,15.771,15.8062,15.6442,15.6654,4490200.0
2009-10-21 10:30:00,22.25,22.26,22.15,22.24,2812000.0,15.6654,15.6724,15.595,15.6583,2812000.0
2009-10-21 11:00:00,22.25,22.34,22.15,22.29,8082000.0,15.6654,15.7287,15.595,15.6935,8082000.0
2009-10-21 11:30:00,22.29,22.5,22.2,22.25,2672000.0,15.6935,15.8414,15.6302,15.6654,2672000.0
2009-10-21 12:00:00,22.25,22.27,22.13,22.2,1881200.0,15.6654,15.6794,15.5809,15.6302,1881200.0
2009-10-21 12:30:00,22.2,22.29,22.15,22.18,1166400.0,15.6302,15.6935,15.595,15.6161,1166400.0
2009-10-21 13:00:00,22.18,22.25,22.18,22.24,1026600.0,15.6161,15.6654,15.6161,15.6583,1026600.0
2009-10-21 13:30:00,22.24,22.38,22.2,22.35,1277200.0,15.6583,15.7569,15.6302,15.7358,1277200.0
2009-10-21 14:00:00,22.35,22.38,22.3,22.36,1428000.0,15.7358,15.7569,15.7006,15.7428,1428000.0
2009-10-21 14:30:00,22.36,22.5,22.35,22.5,1804600.0,15.7428,15.8414,15.7358,15.8414,1804600.0
2009-10-21 15:00:00,22.5,22.55,22.45,22.46,4230600.0,15.8414,15.8766,15.8062,15.8132,4230600.0
2009-10-21 15:30:00,22.46,22.67,22.3,22.67,5663200.0,15.8132,15.9611,15.7006,15.9611,5663200.0
2009-10-22 09:30:00,22.3,22.55,22.26,22.36,3092200.0,15.7006,15.8766,15.6724,15.7428,3092200.0
2009-10-22 10:00:00,22.35,22.44,22.3,22.33,2556200.0,15.7358,15.7991,15.7006,15.7217,2556200.0
2009-10-22 10:30:00,22.34,22.4,22.32,22.36,2142000.0,15.7287,15.771,15.7146,15.7428,2142000.0
2009-10-22 11:00:00,22.36,22.43,22.35,22.38,2121400.0,15.7428,15.7921,15.7358,15.7569,2121400.0
2009-10-22 11:30:00,22.38,22.42,22.35,22.41,1371800.0,15.7569,15.7851,15.7358,15.778,1371800.0
2009-10-22 12:00:00,22.41,22.44,22.36,22.39,2093000.0,15.778,15.7991,15.7428,15.7639,2093000.0
2009-10-22 12:30:00,22.39,22.44,22.38,22.43,1420600.0,15.7639,15.7991,15.7569,15.7921,1420600.0
2009-10-22 13:00:00,22.43,22.44,22.37,22.39,1618400.0,15.7921,15.7991,15.7498,15.7639,1618400.0
2009-10-22 13:30:00,22.4,22.45,22.39,22.43,1207800.0,15.771,15.8062,15.7639,15.7921,1207800.0
2009-10-22 14:00:00,22.43,22.45,22.39,22.4,2353400.0,15.7921,15.8062,15.7639,15.771,2353400.0
2009-10-22 14:30:00,22.4,22.42,22.34,22.4,2688200.0,15.771,15.7851,15.7287,15.771,2688200.0
2009-10-22 15:00:00,22.4,22.43,22.38,22.4,2703800.0,15.771,15.7921,15.7569,15.771,2703800.0
2009-10-22 15:30:00,22.4,22.41,22.24,22.29,3712800.0,15.771,15.778,15.6583,15.6935,3712800.0
2009-10-23 09:30:00,22.09,22.21,22.02,22.14,3753600.0,15.5527,15.6372,15.5034,15.5879,3753600.0
2009-10-23 10:00:00,22.14,22.25,22.13,22.25,1951200.0,15.5879,15.6654,15.5809,15.6654,1951200.0
2009-10-23 10:30:00,22.25,22.3,22.08,22.1,1689800.0,15.6654,15.7006,15.5457,15.5598,1689800.0
2009-10-23 11:00:00,22.1,22.1,21.95,22.0,2331800.0,15.5598,15.5598,15.4541,15.4893,2331800.0
2009-10-23 11:30:00,22.0,22.0,21.92,21.94,1786400.0,15.4893,15.4893,15.433,15.4471,1786400.0
2009-10-23 12:00:00,21.93,21.99,21.93,21.94,1302000.0,15.4401,15.4823,15.4401,15.4471,1302000.0
2009-10-23 12:30:00,21.94,22.0,21.9,21.99,1658800.0,15.4471,15.4893,15.4189,15.4823,1658800.0
2009-10-23 13:00:00,21.99,22.05,21.94,21.95,1467200.0,15.4823,15.5245,15.4471,15.4541,1467200.0
2009-10-23 13:30:00,21.95,22.01,21.88,22.0,1552600.0,15.4541,15.4964,15.4049,15.4893,1552600.0
2009-10-23 14:00:00,22.0,22.0,21.96,21.96,1530400.0,15.4893,15.4893,15.4612,15.4612,1530400.0
2009-10-23 14:30:00,21.96,22.03,21.96,22.02,1806800.0,15.4612,15.5105,15.4612,15.5034,1806800.0
2009-10-23 15:00:00,22.02,22.03,21.91,21.94,2346400.0,15.5034,15.5105,15.426,15.4471,2346400.0
2009-10-23 15:30:00,21.94,21.99,21.86,21.91,4815400.0,15.4471,15.4823,15.3908,15.426,4815400.0
2009-10-26 09:30:00,22.01,22.13,21.84,21.97,2243000.0,15.4964,15.5809,15.3767,15.4682,2243000.0
2009-10-26 10:00:00,21.97,22.0,21.81,21.88,1632400.0,15.4682,15.4893,15.3556,15.4049,1632400.0
2009-10-26 10:30:00,21.88,21.99,21.86,21.98,937000.0,15.4049,15.4823,15.3908,15.4753,937000.0
2009-10-26 11:00:00,21.98,22.0,21.93,21.93,876400.0,15.4753,15.4893,15.4401,15.4401,876400.0
2009-10-26 11:30:00,21.94,21.95,21.63,21.64,1690200.0,15.4471,15.4541,15.2288,15.2359,1690200.0
2009-10-26 12:00:00,21.64,21.65,21.44,21.64,1713600.0,15.2359,15.2429,15.0951,15.2359,1713600.0
2009-10-26 12:30:00,21.64,21.65,21.52,21.57,873200.0,15.2359,15.2429,15.1514,15.1866,873200.0
2009-10-26 13:00:00,21.56,21.66,21.55,21.63,641000.0,15.1796,15.25,15.1725,15.2288,641000.0
2009-10-26 13:30:00,21.63,21.7,21.63,21.68,840800.0,15.2288,15.2781,15.2288,15.264,840800.0
2009-10-26 14:00:00,21.67,21.72,21.63,21.65,694200.0,15.257,15.2922,15.2288,15.2429,694200.0
2009-10-26 14:30:00,21.65,21.7,21.62,21.7,976200.0,15.2429,15.2781,15.2218,15.2781,976200.0
2009-10-26 15:00:00,21.7,21.82,21.67,21.78,1555400.0,15.2781,15.3626,15.257,15.3345,1555400.0
2009-10-26 15:30:00,21.78,21.85,21.7,21.72,2769600.0,15.3345,15.3837,15.2781,15.2922,2769600.0
2009-10-27 09:30:00,21.7,21.91,21.7,21.82,1099000.0,15.2781,15.426,15.2781,15.3626,1099000.0
2009-10-27 10:00:00,21.82,21.91,21.65,21.9,1258200.0,15.3626,15.426,15.2429,15.4189,1258200.0
2009-10-27 10:30:00,21.89,22.0,21.86,21.86,754000.0,15.4119,15.4893,15.3908,15.3908,754000.0
2009-10-27 11:00:00,21.86,21.92,21.77,21.8,671000.0,15.3908,15.433,15.3274,15.3485,671000.0
2009-10-27 11:30:00,21.8,21.82,21.71,21.73,713600.0,15.3485,15.3626,15.2852,15.2992,713600.0
2009-10-27 12:00:00,21.73,21.78,21.68,21.7,494600.0,15.2992,15.3345,15.264,15.2781,494600.0
2009-10-27 12:30:00,21.7,21.75,21.68,21.68,623400.0,15.2781,15.3133,15.264,15.264,623400.0
2009-10-27 13:00:00,21.68,21.68,21.48,21.48,1165800.0,15.264,15.264,15.1232,15.1232,1165800.0
2009-10-27 13:30:00,21.48,21.53,21.45,21.51,1162400.0,15.1232,15.1584,15.1021,15.1444,1162400.0
2009-10-27 14:00:00,21.5,21.68,21.5,21.66,822200.0,15.1373,15.264,15.1373,15.25,822200.0
2009-10-27 14:30:00,21.66,21.68,21.63,21.63,871800.0,15.25,15.264,15.2288,15.2288,871800.0
2009-10-27 15:00:00,21.63,21.64,21.53,21.57,1153200.0,15.2288,15.2359,15.1584,15.1866,1153200.0
2009-10-27 15:30:00,21.56,21.63,21.52,21.56,2490400.0,15.1796,15.2288,15.1514,15.1796,2490400.0
2009-10-28 09:30:00,21.55,21.72,21.48,21.54,1275800.0,15.1725,15.2922,15.1232,15.1655,1275800.0
2009-10-28 10:00:00,21.54,21.67,21.4,21.67,1213800.0,15.1655,15.257,15.0669,15.257,1213800.0
2009-10-28 10:30:00,21.67,21.75,21.61,21.67,952000.0,15.257,15.3133,15.2148,15.257,952000.0
2009-10-28 11:00:00,21.66,21.68,21.6,21.61,994800.0,15.25,15.264,15.2077,15.2148,994800.0
2009-10-28 11:30:00,21.61,21.64,21.56,21.58,560800.0,15.2148,15.2359,15.1796,15.1936,560800.0
2009-10-28 12:00:00,21.58,21.64,21.51,21.52,846800.0,15.1936,15.2359,15.1444,15.1514,846800.0
2009-10-28 12:30:00,21.52,21.53,21.43,21.48,820600.0,15.1514,15.1584,15.088,15.1232,820600.0
2009-10-28 13:00:00,21.47,21.59,21.47,21.51,486400.0,15.1162,15.2007,15.1162,15.1444,486400.0
2009-10-28 13:30:00,21.51,21.54,21.49,21.49,476400.0,15.1444,15.1655,15.1303,15.1303,476400.0
2009-10-28 14:00:00,21.49,21.51,21.41,21.42,732200.0,15.1303,15.1444,15.0739,15.081,732200.0
2009-10-28 14:30:00,21.42,21.45,21.4,21.41,886600.0,15.081,15.1021,15.0669,15.0739,886600.0
2009-10-28 15:00:00,21.41,21.43,21.38,21.4,1228200.0,15.0739,15.088,15.0528,15.0669,1228200.0
2009-10-28 15:30:00,21.4,21.4,21.24,21.29,4246200.0,15.0669,15.0669,14.9543,14.9895,4246200.0
2009-10-29 09:30:00,21.31,21.39,21.16,21.38,2388000.0,15.0035,15.0599,14.8979,15.0528,2388000.0
2009-10-29 10:00:00,21.38,21.46,21.38,21.39,1260400.0,15.0528,15.1092,15.0528,15.0599,1260400.0
2009-10-29 10:30:00,21.4,21.47,21.36,21.39,1000600.0,15.0669,15.1162,15.0387,15.0599,1000600.0
2009-10-29 11:00:00,21.4,21.45,21.3,21.36,800200.0,15.0669,15.1021,14.9965,15.0387,800200.0
2009-10-29 11:30:00,21.37,21.43,21.34,21.42,822400.0,15.0458,15.088,15.0247,15.081,822400.0
2009-10-29 12:00:00,21.43,21.45,21.4,21.44,620200.0,15.088,15.1021,15.0669,15.0951,620200.0
2009-10-29 12:30:00,21.44,21.5,21.42,21.43,589400.0,15.0951,15.1373,15.081,15.088,589400.0
2009-10-29 13:00:00,21.43,21.45,21.39,21.43,398800.0,15.088,15.1021,15.0599,15.088,398800.0
2009-10-29 13:30:00,21.43,21.45,21.38,21.39,574400.0,15.088,15.1021,15.0528,15.0599,574400.0
2009-10-29 14:00:00,21.39,21.4,21.33,21.36,533200.0,15.0599,15.0669,15.0176,15.0387,533200.0
2009-10-29 14:30:00,21.37,21.43,21.36,21.4,635600.0,15.0458,15.088,15.0387,15.0669,635600.0
2009-10-29 15:00:00,21.4,21.43,21.36,21.4,1380000.0,15.0669,15.088,15.0387,15.0669,1380000.0
2009-10-29 15:30:00,21.4,21.5,21.4,21.47,2660600.0,15.0669,15.1373,15.0669,15.1162,2660600.0
2009-10-30 09:30:00,21.46,21.65,21.45,21.5,2482600.0,15.1092,15.2429,15.1021,15.1373,2482600.0
2009-10-30 10:00:00,21.5,21.57,21.48,21.55,2170600.0,15.1373,15.1866,15.1232,15.1725,2170600.0
2009-10-30 10:30:00,21.55,21.6,21.53,21.55,1110600.0,15.1725,15.2077,15.1584,15.1725,1110600.0
2009-10-30 11:00:00,21.56,21.59,21.53,21.56,713200.0,15.1796,15.2007,15.1584,15.1796,713200.0
2009-10-30 11:30:00,21.56,21.58,21.45,21.5,2019200.0,15.1796,15.1936,15.1021,15.1373,2019200.0
2009-10-30 12:00:00,21.5,21.57,21.49,21.5,1238400.0,15.1373,15.1866,15.1303,15.1373,1238400.0
2009-10-30 12:30:00,21.5,21.55,21.44,21.5,1009600.0,15.1373,15.1725,15.0951,15.1373,1009600.0
2009-10-30 13:00:00,21.5,21.52,21.42,21.45,1028200.0,15.1373,15.1514,15.081,15.1021,1028200.0
2009-10-30 13:30:00,21.45,21.45,21.34,21.36,1107000.0,15.1021,15.1021,15.0247,15.0387,1107000.0
2009-10-30 14:00:00,21.36,21.39,21.26,21.29,1334200.0,15.0387,15.0599,14.9683,14.9895,1334200.0
2009-10-30 14:30:00,21.29,21.38,21.25,21.37,1606200.0,14.9895,15.0528,14.9613,15.0458,1606200.0
2009-10-30 15:00:00,21.37,21.37,21.24,21.33,2090200.0,15.0458,15.0458,14.9543,15.0176,2090200.0
2009-10-30 15:30:00,21.33,21.36,21.27,21.28,4985800.0,15.0176,15.0387,14.9754,14.9824,4985800.0
2009-11-02 09:30:00,21.48,21.58,21.27,21.35,1515400.0,15.1232,15.1936,14.9754,15.0317,1515400.0
2009-11-02 10:00:00,21.34,21.58,21.34,21.56,1553000.0,15.0247,15.1936,15.0247,15.1796,1553000.0
2009-11-02 10:30:00,21.56,21.57,21.39,21.4,909800.0,15.1796,15.1866,15.0599,15.0669,909800.0
2009-11-02 11:00:00,21.4,21.42,21.33,21.33,1041200.0,15.0669,15.081,15.0176,15.0176,1041200.0
2009-11-02 11:30:00,21.34,21.39,21.3,21.34,729400.0,15.0247,15.0599,14.9965,15.0247,729400.0
2009-11-02 12:00:00,21.34,21.41,21.33,21.39,833400.0,15.0247,15.0739,15.0176,15.0599,833400.0
2009-11-02 12:30:00,21.39,21.41,21.28,21.35,1051800.0,15.0599,15.0739,14.9824,15.0317,1051800.0
2009-11-02 13:00:00,21.35,21.38,21.25,21.31,619400.0,15.0317,15.0528,14.9613,15.0035,619400.0
2009-11-02 13:30:00,21.31,21.32,21.25,21.25,711000.0,15.0035,15.0106,14.9613,14.9613,711000.0
2009-11-02 14:00:00,21.25,21.33,21.2,21.32,1265200.0,14.9613,15.0176,14.9261,15.0106,1265200.0
2009-11-02 14:30:00,21.32,21.38,21.27,21.35,1132000.0,15.0106,15.0528,14.9754,15.0317,1132000.0
2009-11-02 15:00:00,21.35,21.37,21.29,21.34,1124000.0,15.0317,15.0458,14.9895,15.0247,1124000.0
2009-11-02 15:30:00,21.34,21.4,21.32,21.34,1595800.0,15.0247,15.0669,15.0106,15.0247,1595800.0
2009-11-03 09:30:00,21.16,21.48,21.16,21.43,760800.0,14.8979,15.1232,14.8979,15.088,760800.0
2009-11-03 10:00:00,21.44,21.58,21.44,21.53,1348800.0,15.0951,15.1936,15.0951,15.1584,1348800.0
2009-11-03 10:30:00,21.54,21.61,21.49,21.52,1002400.0,15.1655,15.2148,15.1303,15.1514,1002400.0
2009-11-03 11:00:00,21.52,21.53,21.44,21.45,934400.0,15.1514,15.1584,15.0951,15.1021,934400.0
2009-11-03 11:30:00,21.45,21.86,21.45,21.85,1925000.0,15.1021,15.3908,15.1021,15.3837,1925000.0
2009-11-03 12:00:00,21.85,21.91,21.53,21.75,2188600.0,15.3837,15.426,15.1584,15.3133,2188600.0
2009-11-03 12:30:00,21.75,21.95,21.72,21.94,2063200.0,15.3133,15.4541,15.2922,15.4471,2063200.0
2009-11-03 13:00:00,21.95,21.95,21.84,21.85,992400.0,15.4541,15.4541,15.3767,15.3837,992400.0
2009-11-03 13:30:00,21.84,21.9,21.8,21.9,656200.0,15.3767,15.4189,15.3485,15.4189,656200.0
2009-11-03 14:00:00,21.9,21.95,21.88,21.9,1592000.0,15.4189,15.4541,15.4049,15.4189,1592000.0
2009-11-03 14:30:00,21.91,21.92,21.87,21.91,1309000.0,15.426,15.433,15.3978,15.426,1309000.0
2009-11-03 15:00:00,21.91,21.93,21.85,21.92,1366600.0,15.426,15.4401,15.3837,15.433,1366600.0
2009-11-03 15:30:00,21.92,22.02,21.85,21.9,3501800.0,15.433,15.5034,15.3837,15.4189,3501800.0
2009-11-04 09:30:00,22.07,22.07,21.79,21.98,1516200.0,15.5386,15.5386,15.3415,15.4753,1516200.0
2009-11-04 10:00:00,21.98,22.15,21.93,22.07,1323400.0,15.4753,15.595,15.4401,15.5386,1323400.0
2009-11-04 10:30:00,22.08,22.15,22.03,22.08,1042200.0,15.5457,15.595,15.5105,15.5457,1042200.0
2009-11-04 11:00:00,22.07,22.13,22.07,22.08,747400.0,15.5386,15.5809,15.5386,15.5457,747400.0
2009-11-04 11:30:00,22.09,22.11,22.05,22.06,553800.0,15.5527,15.5668,15.5245,15.5316,553800.0
2009-11-04 12:00:00,22.06,22.08,21.98,22.0,455000.0,15.5316,15.5457,15.4753,15.4893,455000.0
2009-11-04 12:30:00,22.0,22.02,21.99,21.99,382200.0,15.4893,15.5034,15.4823,15.4823,382200.0
2009-11-04 13:00:00,21.99,22.0,21.95,21.98,801000.0,15.4823,15.4893,15.4541,15.4753,801000.0
2009-11-04 13:30:00,21.98,22.04,21.95,21.96,506600.0,15.4753,15.5175,15.4541,15.4612,506600.0
2009-11-04 14:00:00,21.96,22.1,21.85,21.88,868000.0,15.4612,15.5598,15.3837,15.4049,868000.0
2009-11-04 14:30:00,21.88,22.03,21.86,22.03,997400.0,15.4049,15.5105,15.3908,15.5105,997400.0
2009-11-04 15:00:00,22.03,22.03,21.91,21.92,1456600.0,15.5105,15.5105,15.426,15.433,1456600.0
2009-11-04 15:30:00,21.92,21.99,21.85,21.93,3103000.0,15.433,15.4823,15.3837,15.4401,3103000.0
2009-11-05 09:30:00,22.03,22.5,21.98,22.45,2078200.0,15.5105,15.8414,15.4753,15.8062,2078200.0
2009-11-05 10:00:00,22.45,22.54,22.36,22.49,2747800.0,15.8062,15.8695,15.7428,15.8343,2747800.0
2009-11-05 10:30:00,22.49,22.61,22.49,22.58,1685200.0,15.8343,15.9188,15.8343,15.8977,1685200.0
2009-11-05 11:00:00,22.59,22.65,22.56,22.65,1225800.0,15.9047,15.947,15.8836,15.947,1225800.0
2009-11-05 11:30:00,22.65,22.65,22.52,22.6,1202600.0,15.947,15.947,15.8555,15.9118,1202600.0
2009-11-05 12:00:00,22.61,22.61,22.5,22.55,886800.0,15.9188,15.9188,15.8414,15.8766,886800.0
2009-11-05 12:30:00,22.55,22.68,22.53,22.67,1265000.0,15.8766,15.9681,15.8625,15.9611,1265000.0
2009-11-05 13:00:00,22.67,22.69,22.56,22.65,1624200.0,15.9611,15.9751,15.8836,15.947,1624200.0
2009-11-05 13:30:00,22.65,22.72,22.63,22.7,1331200.0,15.947,15.9963,15.9329,15.9822,1331200.0
2009-11-05 14:00:00,22.7,22.72,22.67,22.71,1187400.0,15.9822,15.9963,15.9611,15.9892,1187400.0
2009-11-05 14:30:00,22.71,22.78,22.7,22.75,1339000.0,15.9892,16.0385,15.9822,16.0174,1339000.0
2009-11-05 15:00:00,22.75,22.79,22.69,22.72,1780400.0,16.0174,16.0456,15.9751,15.9963,1780400.0
2009-11-05 15:30:00,22.72,22.76,22.65,22.76,4315600.0,15.9963,16.0244,15.947,16.0244,4315600.0
2009-11-06 09:30:00,22.75,23.31,22.7,23.11,3797600.0,16.0174,16.4117,15.9822,16.2709,3797600.0
2009-11-06 10:00:00,23.11,23.17,23.07,23.08,2058600.0,16.2709,16.3131,16.2427,16.2497,2058600.0
2009-11-06 10:30:00,23.08,23.17,23.0,23.03,1490200.0,16.2497,16.3131,16.1934,16.2145,1490200.0
2009-11-06 11:00:00,23.03,23.06,23.01,23.03,903600.0,16.2145,16.2356,16.2004,16.2145,903600.0
2009-11-06 11:30:00,23.03,23.04,22.99,23.0,597800.0,16.2145,16.2216,16.1864,16.1934,597800.0
2009-11-06 12:00:00,23.01,23.07,23.0,23.05,468200.0,16.2004,16.2427,16.1934,16.2286,468200.0
2009-11-06 12:30:00,23.05,23.06,23.02,23.03,538600.0,16.2286,16.2356,16.2075,16.2145,538600.0
2009-11-06 13:00:00,23.03,23.1,23.02,23.09,564200.0,16.2145,16.2638,16.2075,16.2568,564200.0
2009-11-06 13:30:00,23.09,23.1,23.04,23.04,574200.0,16.2568,16.2638,16.2216,16.2216,574200.0
2009-11-06 14:00:00,23.05,23.09,23.05,23.07,690600.0,16.2286,16.2568,16.2286,16.2427,690600.0
2009-11-06 14:30:00,23.07,23.12,23.07,23.1,851200.0,16.2427,16.2779,16.2427,16.2638,851200.0
2009-11-06 15:00:00,23.11,23.19,23.09,23.19,1043400.0,16.2709,16.3272,16.2568,16.3272,1043400.0
2009-11-06 15:30:00,23.19,23.19,23.1,23.13,2726200.0,16.3272,16.3272,16.2638,16.2849,2726200.0
2009-11-09 09:30:00,23.22,23.25,23.11,23.15,1558000.0,16.3483,16.3694,16.2709,16.299,1558000.0
2009-11-09 10:00:00,23.15,23.29,23.15,23.22,991400.0,16.299,16.3976,16.299,16.3483,991400.0
2009-11-09 10:30:00,23.23,23.24,23.08,23.09,1341000.0,16.3553,16.3624,16.2497,16.2568,1341000.0
2009-11-09 11:00:00,23.09,23.2,23.08,23.15,1298000.0,16.2568,16.3342,16.2497,16.299,1298000.0
2009-11-09 11:30:00,23.14,23.19,23.13,23.17,696600.0,16.292,16.3272,16.2849,16.3131,696600.0
2009-11-09 12:00:00,23.17,23.18,23.14,23.17,992600.0,16.3131,16.3201,16.292,16.3131,992600.0
2009-11-09 12:30:00,23.16,23.22,23.14,23.18,963800.0,16.3061,16.3483,16.292,16.3201,963800.0
2009-11-09 13:00:00,23.18,23.18,23.11,23.15,610200.0,16.3201,16.3201,16.2709,16.299,610200.0
2009-11-09 13:30:00,23.15,23.15,22.99,23.0,1641800.0,16.299,16.299,16.1864,16.1934,1641800.0
2009-11-09 14:00:00,23.0,23.16,22.93,23.0,1094400.0,16.1934,16.3061,16.1441,16.1934,1094400.0
2009-11-09 14:30:00,23.0,23.15,22.99,23.14,1457000.0,16.1934,16.299,16.1864,16.292,1457000.0
2009-11-09 15:00:00,23.14,23.16,23.11,23.16,1094800.0,16.292,16.3061,16.2709,16.3061,1094800.0
2009-11-09 15:30:00,23.16,23.29,23.15,23.29,3796800.0,16.3061,16.3976,16.299,16.3976,3796800.0
2009-11-10 09:30:00,23.2,23.32,23.05,23.3,1680200.0,16.3342,16.4187,16.2286,16.4046,1680200.0
2009-11-10 10:00:00,23.3,23.35,23.23,23.26,1088200.0,16.4046,16.4398,16.3553,16.3765,1088200.0
2009-11-10 10:30:00,23.25,23.32,23.23,23.25,859400.0,16.3694,16.4187,16.3553,16.3694,859400.0
2009-11-10 11:00:00,23.25,23.29,23.22,23.28,707600.0,16.3694,16.3976,16.3483,16.3905,707600.0
2009-11-10 11:30:00,23.28,23.33,23.25,23.33,718400.0,16.3905,16.4257,16.3694,16.4257,718400.0
2009-11-10 12:00:00,23.33,23.34,23.28,23.29,675800.0,16.4257,16.4328,16.3905,16.3976,675800.0
2009-11-10 12:30:00,23.28,23.38,23.28,23.36,1029400.0,16.3905,16.4609,16.3905,16.4469,1029400.0
2009-11-10 13:00:00,23.36,23.38,23.33,23.34,1048600.0,16.4469,16.4609,16.4257,16.4328,1048600.0
2009-11-10 13:30:00,23.33,23.35,23.3,23.31,629400.0,16.4257,16.4398,16.4046,16.4117,629400.0
2009-11-10 14:00:00,23.31,23.41,23.31,23.4,785800.0,16.4117,16.4821,16.4117,16.475,785800.0
2009-11-10 14:30:00,23.4,23.55,23.4,23.55,2374400.0,16.475,16.5806,16.475,16.5806,2374400.0
2009-11-10 15:00:00,23.55,23.57,23.4,23.41,1327200.0,16.5806,16.5947,16.475,16.4821,1327200.0
2009-11-10 15:30:00,23.41,23.41,23.35,23.41,1943400.0,16.4821,16.4821,16.4398,16.4821,1943400.0
2009-11-11 09:30:00,23.58,23.73,23.55,23.58,1693200.0,16.6018,16.7074,16.5806,16.6018,1693200.0
2009-11-11 10:00:00,23.59,23.7,23.54,23.7,1390600.0,16.6088,16.6862,16.5736,16.6862,1390600.0
2009-11-11 10:30:00,23.7,23.71,23.55,23.56,972000.0,16.6862,16.6933,16.5806,16.5877,972000.0
2009-11-11 11:00:00,23.56,23.56,23.43,23.5,704400.0,16.5877,16.5877,16.4962,16.5454,704400.0
2009-11-11 11:30:00,23.5,23.52,23.43,23.47,636000.0,16.5454,16.5595,16.4962,16.5243,636000.0
2009-11-11 12:00:00,23.46,23.49,23.39,23.4,684200.0,16.5173,16.5384,16.468,16.475,684200.0
2009-11-11 12:30:00,23.41,23.45,23.38,23.43,650800.0,16.4821,16.5102,16.4609,16.4962,650800.0
2009-11-11 13:00:00,23.43,23.48,23.43,23.46,280000.0,16.4962,16.5314,16.4962,16.5173,280000.0
2009-11-11 13:30:00,23.46,23.48,23.43,23.45,628800.0,16.5173,16.5314,16.4962,16.5102,628800.0
2009-11-11 14:00:00,23.45,23.51,23.45,23.5,687800.0,16.5102,16.5525,16.5102,16.5454,687800.0
2009-11-11 14:30:00,23.51,23.52,23.48,23.5,691000.0,16.5525,16.5595,16.5314,16.5454,691000.0
2009-11-11 15:00:00,23.5,23.53,23.49,23.52,760200.0,16.5454,16.5666,16.5384,16.5595,760200.0
2009-11-11 15:30:00,23.52,23.57,23.5,23.57,1821200.0,16.5595,16.5947,16.5454,16.5947,1821200.0
2009-11-12 09:30:00,23.66,23.72,23.48,23.69,876200.0,16.6581,16.7003,16.5314,16.6792,876200.0
2009-11-12 10:00:00,23.7,23.72,23.53,23.56,989200.0,16.6862,16.7003,16.5666,16.5877,989200.0
2009-11-12 10:30:00,23.55,23.64,23.51,23.53,848200.0,16.5806,16.644,16.5525,16.5666,848200.0
2009-11-12 11:00:00,23.54,23.58,23.43,23.43,867400.0,16.5736,16.6018,16.4962,16.4962,867400.0
2009-11-12 11:30:00,23.43,23.5,23.38,23.5,2001200.0,16.4962,16.5454,16.4609,16.5454,2001200.0
2009-11-12 12:00:00,23.5,23.54,23.45,23.46,504800.0,16.5454,16.5736,16.5102,16.5173,504800.0
2009-11-12 12:30:00,23.45,23.5,23.43,23.44,291400.0,16.5102,16.5454,16.4962,16.5032,291400.0
2009-11-12 13:00:00,23.44,23.47,23.41,23.43,385400.0,16.5032,16.5243,16.4821,16.4962,385400.0
2009-11-12 13:30:00,23.43,23.48,23.43,23.45,289600.0,16.4962,16.5314,16.4962,16.5102,289600.0
2009-11-12 14:00:00,23.45,23.48,23.43,23.44,329000.0,16.5102,16.5314,16.4962,16.5032,329000.0
2009-11-12 14:30:00,23.43,23.47,23.38,23.41,469600.0,16.4962,16.5243,16.4609,16.4821,469600.0
2009-11-12 15:00:00,23.41,23.5,23.4,23.44,618200.0,16.4821,16.5454,16.475,16.5032,618200.0
2009-11-12 15:30:00,23.44,23.45,23.37,23.44,1200600.0,16.5032,16.5102,16.4539,16.5032,1200600.0
2009-11-13 09:30:00,23.39,23.54,23.34,23.41,1167200.0,16.468,16.5736,16.4328,16.4821,1167200.0
2009-11-13 10:00:00,23.41,23.61,23.38,23.58,1037600.0,16.4821,16.6229,16.4609,16.6018,1037600.0
2009-11-13 10:30:00,23.58,23.64,23.57,23.59,708200.0,16.6018,16.644,16.5947,16.6088,708200.0
2009-11-13 11:00:00,23.59,23.61,23.5,23.5,417800.0,16.6088,16.6229,16.5454,16.5454,417800.0
2009-11-13 11:30:00,23.5,23.5,23.41,23.44,834600.0,16.5454,16.5454,16.4821,16.5032,834600.0
2009-11-13 12:00:00,23.44,23.56,23.43,23.53,607600.0,16.5032,16.5877,16.4962,16.5666,607600.0
2009-11-13 12:30:00,23.53,23.57,23.5,23.53,494000.0,16.5666,16.5947,16.5454,16.5666,494000.0
2009-11-13 13:00:00,23.53,23.56,23.52,23.54,460600.0,16.5666,16.5877,16.5595,16.5736,460600.0
2009-11-13 13:30:00,23.54,23.56,23.5,23.53,353200.0,16.5736,16.5877,16.5454,16.5666,353200.0
2009-11-13 14:00:00,23.53,23.56,23.5,23.54,453200.0,16.5666,16.5877,16.5454,16.5736,453200.0
2009-11-13 14:30:00,23.55,23.55,23.42,23.42,694400.0,16.5806,16.5806,16.4891,16.4891,694400.0
2009-11-13 15:00:00,23.42,23.53,23.41,23.52,1235800.0,16.4891,16.5666,16.4821,16.5595,1235800.0
2009-11-13 15:30:00,23.51,23.54,23.47,23.53,1201800.0,16.5525,16.5736,16.5243,16.5666,1201800.0
2009-11-16 09:30:00,23.63,23.68,23.47,23.66,1127800.0,16.637,16.6722,16.5243,16.6581,1127800.0
2009-11-16 10:00:00,23.66,23.77,23.61,23.68,785800.0,16.6581,16.7355,16.6229,16.6722,785800.0
2009-11-16 10:30:00,23.68,23.75,23.67,23.73,890400.0,16.6722,16.7215,16.6651,16.7074,890400.0
2009-11-16 11:00:00,23.73,23.74,23.59,23.59,427200.0,16.7074,16.7144,16.6088,16.6088,427200.0
2009-11-16 11:30:00,23.6,23.75,23.6,23.72,691800.0,16.6158,16.7215,16.6158,16.7003,691800.0
2009-11-16 12:00:00,23.72,23.75,23.64,23.68,464400.0,16.7003,16.7215,16.644,16.6722,464400.0
2009-11-16 12:30:00,23.69,23.69,23.61,23.67,423600.0,16.6792,16.6792,16.6229,16.6651,423600.0
2009-11-16 13:00:00,23.67,23.7,23.56,23.6,865400.0,16.6651,16.6862,16.5877,16.6158,865400.0
2009-11-16 13:30:00,23.6,23.68,23.6,23.67,381000.0,16.6158,16.6722,16.6158,16.6651,381000.0
2009-11-16 14:00:00,23.67,23.73,23.66,23.72,477000.0,16.6651,16.7074,16.6581,16.7003,477000.0
2009-11-16 14:30:00,23.72,23.75,23.68,23.72,448600.0,16.7003,16.7215,16.6722,16.7003,448600.0
2009-11-16 15:00:00,23.71,23.72,23.63,23.68,663400.0,16.6933,16.7003,16.637,16.6722,663400.0
2009-11-16 15:30:00,23.68,23.73,23.68,23.72,1546400.0,16.6722,16.7074,16.6722,16.7003,1546400.0
2009-11-17 09:30:00,23.65,23.75,23.55,23.72,763200.0,16.651,16.7215,16.5806,16.7003,763200.0
2009-11-17 10:00:00,23.71,23.72,23.6,23.63,440600.0,16.6933,16.7003,16.6158,16.637,440600.0
2009-11-17 10:30:00,23.62,23.62,23.51,23.58,466200.0,16.6299,16.6299,16.5525,16.6018,466200.0
2009-11-17 11:00:00,23.58,23.72,23.57,23.7,429400.0,16.6018,16.7003,16.5947,16.6862,429400.0
2009-11-17 11:30:00,23.7,23.74,23.68,23.7,332000.0,16.6862,16.7144,16.6722,16.6862,332000.0
2009-11-17 12:00:00,23.7,23.73,23.66,23.7,301000.0,16.6862,16.7074,16.6581,16.6862,301000.0
2009-11-17 12:30:00,23.7,23.74,23.64,23.64,441400.0,16.6862,16.7144,16.644,16.644,441400.0
2009-11-17 13:00:00,23.64,23.73,23.61,23.72,385200.0,16.644,16.7074,16.6229,16.7003,385200.0
2009-11-17 13:30:00,23.71,23.74,23.68,23.69,360800.0,16.6933,16.7144,16.6722,16.6792,360800.0
2009-11-17 14:00:00,23.68,23.7,23.63,23.7,501800.0,16.6722,16.6862,16.637,16.6862,501800.0
2009-11-17 14:30:00,23.7,23.71,23.64,23.68,491800.0,16.6862,16.6933,16.644,16.6722,491800.0
2009-11-17 15:00:00,23.68,23.71,23.65,23.7,582200.0,16.6722,16.6933,16.651,16.6862,582200.0
2009-11-17 15:30:00,23.7,23.75,23.68,23.75,1147800.0,16.6862,16.7215,16.6722,16.7215,1147800.0
2009-11-18 09:30:00,23.64,23.65,23.33,23.34,1285000.0,16.644,16.651,16.4257,16.4328,1285000.0
2009-11-18 10:00:00,23.34,23.41,23.33,23.4,779400.0,16.4328,16.4821,16.4257,16.475,779400.0
2009-11-18 10:30:00,23.4,23.43,23.36,23.37,882400.0,16.475,16.4962,16.4469,16.4539,882400.0
2009-11-18 11:00:00,23.37,23.43,23.37,23.4,854800.0,16.4539,16.4962,16.4539,16.475,854800.0
2009-11-18 11:30:00,23.4,23.42,23.36,23.42,464400.0,16.475,16.4891,16.4469,16.4891,464400.0
2009-11-18 12:00:00,23.42,23.42,23.32,23.32,572800.0,16.4891,16.4891,16.4187,16.4187,572800.0
2009-11-18 12:30:00,23.32,23.33,23.22,23.22,1227000.0,16.4187,16.4257,16.3483,16.3483,1227000.0
2009-11-18 13:00:00,23.22,23.25,23.17,23.25,910000.0,16.3483,16.3694,16.3131,16.3694,910000.0
2009-11-18 13:30:00,23.25,23.29,23.23,23.29,475000.0,16.3694,16.3976,16.3553,16.3976,475000.0
2009-11-18 14:00:00,23.29,23.36,23.28,23.35,736200.0,16.3976,16.4469,16.3905,16.4398,736200.0
2009-11-18 14:30:00,23.36,23.36,23.27,23.27,564800.0,16.4469,16.4469,16.3835,16.3835,564800.0
2009-11-18 15:00:00,23.27,23.36,23.27,23.33,952600.0,16.3835,16.4469,16.3835,16.4257,952600.0
2009-11-18 15:30:00,23.33,23.4,23.31,23.39,2136200.0,16.4257,16.475,16.4117,16.468,2136200.0
2009-11-19 09:30:00,23.1,23.3,23.04,23.11,1285400.0,16.2638,16.4046,16.2216,16.2709,1285400.0
2009-11-19 10:00:00,23.12,23.17,23.1,23.1,944600.0,16.2779,16.3131,16.2638,16.2638,944600.0
2009-11-19 10:30:00,23.1,23.11,23.0,23.0,1201000.0,16.2638,16.2709,16.1934,16.1934,1201000.0
2009-11-19 11:00:00,23.0,23.08,22.95,23.03,771800.0,16.1934,16.2497,16.1582,16.2145,771800.0
2009-11-19 11:30:00,23.03,23.13,23.03,23.11,423000.0,16.2145,16.2849,16.2145,16.2709,423000.0
2009-11-19 12:00:00,23.11,23.13,23.09,23.11,488800.0,16.2709,16.2849,16.2568,16.2709,488800.0
2009-11-19 12:30:00,23.11,23.13,23.08,23.11,393000.0,16.2709,16.2849,16.2497,16.2709,393000.0
2009-11-19 13:00:00,23.11,23.13,23.08,23.11,409800.0,16.2709,16.2849,16.2497,16.2709,409800.0
2009-11-19 13:30:00,23.11,23.16,23.11,23.15,409600.0,16.2709,16.3061,16.2709,16.299,409600.0
2009-11-19 14:00:00,23.15,23.16,23.11,23.15,552000.0,16.299,16.3061,16.2709,16.299,552000.0
2009-11-19 14:30:00,23.15,23.19,23.14,23.17,451600.0,16.299,16.3272,16.292,16.3131,451600.0
2009-11-19 15:00:00,23.17,23.24,23.16,23.23,821200.0,16.3131,16.3624,16.3061,16.3553,821200.0
2009-11-19 15:30:00,23.23,23.33,23.22,23.26,1823800.0,16.3553,16.4257,16.3483,16.3765,1823800.0
2009-11-20 09:30:00,23.16,23.23,23.05,23.14,2637200.0,16.3061,16.3553,16.2286,16.292,2637200.0
2009-11-20 10:00:00,23.14,23.17,23.02,23.16,839600.0,16.292,16.3131,16.2075,16.3061,839600.0
2009-11-20 10:30:00,23.16,23.2,23.13,23.14,434400.0,16.3061,16.3342,16.2849,16.292,434400.0
2009-11-20 11:00:00,23.14,23.16,23.07,23.11,403600.0,16.292,16.3061,16.2427,16.2709,403600.0
2009-11-20 11:30:00,23.11,23.11,23.03,23.07,378600.0,16.2709,16.2709,16.2145,16.2427,378600.0
2009-11-20 12:00:00,23.07,23.14,23.06,23.14,253000.0,16.2427,16.292,16.2356,16.292,253000.0
2009-11-20 12:30:00,23.14,23.17,23.11,23.16,298200.0,16.292,16.3131,16.2709,16.3061,298200.0
2009-11-20 13:00:00,23.16,23.22,23.15,23.21,268800.0,16.3061,16.3483,16.299,16.3413,268800.0
2009-11-20 13:30:00,23.21,23.27,23.19,23.24,472800.0,16.3413,16.3835,16.3272,16.3624,472800.0
2009-11-20 14:00:00,23.24,23.29,23.24,23.27,394400.0,16.3624,16.3976,16.3624,16.3835,394400.0
2009-11-20 14:30:00,23.28,23.29,23.21,23.22,306200.0,16.3905,16.3976,16.3413,16.3483,306200.0
2009-11-20 15:00:00,23.22,23.32,23.21,23.3,470600.0,16.3483,16.4187,16.3413,16.4046,470600.0
2009-11-20 15:30:00,23.29,23.32,23.2,23.2,1695000.0,16.3976,16.4187,16.3342,16.3342,1695000.0
2009-11-23 09:30:00,23.45,23.52,23.37,23.52,1404800.0,16.5102,16.5595,16.4539,16.5595,1404800.0
2009-11-23 10:00:00,23.5,23.57,23.48,23.5,1156800.0,16.5454,16.5947,16.5314,16.5454,1156800.0
2009-11-23 10:30:00,23.5,23.56,23.41,23.41,565400.0,16.5454,16.5877,16.4821,16.4821,565400.0
2009-11-23 11:00:00,23.42,23.42,23.33,23.33,603600.0,16.4891,16.4891,16.4257,16.4257,603600.0
2009-11-23 11:30:00,23.33,23.35,23.27,23.3,622800.0,16.4257,16.4398,16.3835,16.4046,622800.0
2009-11-23 12:00:00,23.3,23.36,23.28,23.34,474000.0,16.4046,16.4469,16.3905,16.4328,474000.0
2009-11-23 12:30:00,23.34,23.41,23.28,23.4,529000.0,16.4328,16.4821,16.3905,16.475,529000.0
2009-11-23 13:00:00,23.39,23.43,23.35,23.4,420600.0,16.468,16.4962,16.4398,16.475,420600.0
2009-11-23 13:30:00,23.4,23.43,23.39,23.43,330600.0,16.475,16.4962,16.468,16.4962,330600.0
2009-11-23 14:00:00,23.43,23.44,23.4,23.43,282600.0,16.4962,16.5032,16.475,16.4962,282600.0
2009-11-23 14:30:00,23.43,23.47,23.43,23.44,279000.0,16.4962,16.5243,16.4962,16.5032,279000.0
2009-11-23 15:00:00,23.45,23.53,23.44,23.49,794600.0,16.5102,16.5666,16.5032,16.5384,794600.0
2009-11-23 15:30:00,23.48,23.5,23.4,23.5,1440000.0,16.5314,16.5454,16.475,16.5454,1440000.0
2009-11-24 09:30:00,23.57,23.68,23.34,23.34,1079200.0,16.5947,16.6722,16.4328,16.4328,1079200.0
2009-11-24 10:00:00,23.36,23.48,23.29,23.3,700000.0,16.4469,16.5314,16.3976,16.4046,700000.0
2009-11-24 10:30:00,23.3,23.45,23.29,23.44,621400.0,16.4046,16.5102,16.3976,16.5032,621400.0
2009-11-24 11:00:00,23.44,23.46,23.36,23.36,429800.0,16.5032,16.5173,16.4469,16.4469,429800.0
2009-11-24 11:30:00,23.36,23.38,23.33,23.37,355200.0,16.4469,16.4609,16.4257,16.4539,355200.0
2009-11-24 12:00:00,23.37,23.39,23.32,23.36,313400.0,16.4539,16.468,16.4187,16.4469,313400.0
2009-11-24 12:30:00,23.36,23.4,23.34,23.34,276800.0,16.4469,16.475,16.4328,16.4328,276800.0
2009-11-24 13:00:00,23.34,23.41,23.33,23.4,264200.0,16.4328,16.4821,16.4257,16.475,264200.0
2009-11-24 13:30:00,23.4,23.43,23.39,23.42,323800.0,16.475,16.4962,16.468,16.4891,323800.0
2009-11-24 14:00:00,23.42,23.49,23.38,23.47,585000.0,16.4891,16.5384,16.4609,16.5243,585000.0
2009-11-24 14:30:00,23.47,23.5,23.47,23.5,513200.0,16.5243,16.5454,16.5243,16.5454,513200.0
2009-11-24 15:00:00,23.5,23.5,23.46,23.49,596200.0,16.5454,16.5454,16.5173,16.5384,596200.0
2009-11-24 15:30:00,23.49,23.49,23.41,23.48,1563400.0,16.5384,16.5384,16.4821,16.5314,1563400.0
2009-11-25 09:30:00,23.53,23.56,23.36,23.45,824400.0,16.5666,16.5877,16.4469,16.5102,824400.0
2009-11-25 10:00:00,23.44,23.56,23.43,23.47,389400.0,16.5032,16.5877,16.4962,16.5243,389400.0
2009-11-25 10:30:00,23.47,23.51,23.43,23.43,337400.0,16.5243,16.5525,16.4962,16.4962,337400.0
2009-11-25 11:00:00,23.43,23.5,23.42,23.46,368000.0,16.4962,16.5454,16.4891,16.5173,368000.0
2009-11-25 11:30:00,23.46,23.5,23.43,23.5,358600.0,16.5173,16.5454,16.4962,16.5454,358600.0
2009-11-25 12:00:00,23.5,23.5,23.39,23.44,336200.0,16.5454,16.5454,16.468,16.5032,336200.0
2009-11-25 12:30:00,23.44,23.46,23.41,23.44,190200.0,16.5032,16.5173,16.4821,16.5032,190200.0
2009-11-25 13:00:00,23.44,23.46,23.43,23.45,126200.0,16.5032,16.5173,16.4962,16.5102,126200.0
2009-11-25 13:30:00,23.45,23.5,23.43,23.49,156400.0,16.5102,16.5454,16.4962,16.5384,156400.0
2009-11-25 14:00:00,23.49,23.5,23.46,23.5,278000.0,16.5384,16.5454,16.5173,16.5454,278000.0
2009-11-25 14:30:00,23.5,23.53,23.5,23.52,236400.0,16.5454,16.5666,16.5454,16.5595,236400.0
2009-11-25 15:00:00,23.52,23.52,23.47,23.48,244600.0,16.5595,16.5595,16.5243,16.5314,244600.0
2009-11-25 15:30:00,23.49,23.52,23.45,23.49,890800.0,16.5384,16.5595,16.5102,16.5384,890800.0
2009-11-27 09:30:00,23.0,23.12,22.89,23.1,1176400.0,16.1934,16.2779,16.116,16.2638,1176400.0
2009-11-27 10:00:00,23.09,23.3,23.09,23.26,486200.0,16.2568,16.4046,16.2568,16.3765,486200.0
2009-11-27 10:30:00,23.26,23.38,23.22,23.33,326800.0,16.3765,16.4609,16.3483,16.4257,326800.0
2009-11-27 11:00:00,23.34,23.44,23.33,23.39,330400.0,16.4328,16.5032,16.4257,16.468,330400.0
2009-11-27 11:30:00,23.39,23.42,23.34,23.41,241200.0,16.468,16.4891,16.4328,16.4821,241200.0
2009-11-27 12:00:00,23.41,23.42,23.31,23.33,315400.0,16.4821,16.4891,16.4117,16.4257,315400.0
2009-11-27 12:30:00,23.33,23.43,23.28,23.28,974400.0,16.4257,16.4962,16.3905,16.3905,974400.0
2009-11-27 13:00:00,23.28,23.3,23.24,23.28,436400.0,16.3905,16.4046,16.3624,16.3905,436400.0
2009-11-27 13:30:00,23.49,23.49,23.49,23.49,200.0,16.5384,16.5384,16.5384,16.5384,200.0
2009-11-27 14:00:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:30:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:00:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:30:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-30 09:30:00,23.23,23.28,23.11,23.18,1168000.0,16.3553,16.3905,16.2709,16.3201,1168000.0
2009-11-30 10:00:00,23.17,23.23,23.15,23.16,412000.0,16.3131,16.3553,16.299,16.3061,412000.0
2009-11-30 10:30:00,23.16,23.18,23.1,23.13,561200.0,16.3061,16.3201,16.2638,16.2849,561200.0
2009-11-30 11:00:00,23.13,23.16,23.07,23.1,669000.0,16.2849,16.3061,16.2427,16.2638,669000.0
2009-11-30 11:30:00,23.1,23.14,23.05,23.06,513400.0,16.2638,16.292,16.2286,16.2356,513400.0
2009-11-30 12:00:00,23.06,23.09,23.04,23.05,413800.0,16.2356,16.2568,16.2216,16.2286,413800.0
2009-11-30 12:30:00,23.05,23.13,23.02,23.08,561200.0,16.2286,16.2849,16.2075,16.2497,561200.0
2009-11-30 13:00:00,23.08,23.11,23.06,23.11,407800.0,16.2497,16.2709,16.2356,16.2709,407800.0
2009-11-30 13:30:00,23.11,23.16,23.08,23.11,543600.0,16.2709,16.3061,16.2497,16.2709,543600.0
2009-11-30 14:00:00,23.11,23.15,23.09,23.13,364400.0,16.2709,16.299,16.2568,16.2849,364400.0
2009-11-30 14:30:00,23.13,23.13,22.97,22.97,1041400.0,16.2849,16.2849,16.1723,16.1723,1041400.0
2009-11-30 15:00:00,22.97,23.11,22.97,23.11,1337800.0,16.1723,16.2709,16.1723,16.2709,1337800.0
2009-11-30 15:30:00,23.11,23.14,23.04,23.04,3349600.0,16.2709,16.292,16.2216,16.2216,3349600.0
2009-12-01 09:30:00,22.89,23.14,22.82,23.05,3096200.0,16.116,16.292,16.0667,16.2286,3096200.0
2009-12-01 10:00:00,23.05,23.1,22.98,23.09,1417400.0,16.2286,16.2638,16.1793,16.2568,1417400.0
2009-12-01 10:30:00,23.1,23.1,22.94,23.0,1153000.0,16.2638,16.2638,16.1512,16.1934,1153000.0
2009-12-01 11:00:00,23.0,23.1,22.98,23.1,869400.0,16.1934,16.2638,16.1793,16.2638,869400.0
2009-12-01 11:30:00,23.09,23.11,23.06,23.09,574400.0,16.2568,16.2709,16.2356,16.2568,574400.0
2009-12-01 12:00:00,23.09,23.14,23.06,23.14,775600.0,16.2568,16.292,16.2356,16.292,775600.0
2009-12-01 12:30:00,23.14,23.2,23.13,23.19,626400.0,16.292,16.3342,16.2849,16.3272,626400.0
2009-12-01 13:00:00,23.19,23.29,23.19,23.28,750000.0,16.3272,16.3976,16.3272,16.3905,750000.0
2009-12-01 13:30:00,23.29,23.31,23.18,23.23,781800.0,16.3976,16.4117,16.3201,16.3553,781800.0
2009-12-01 14:00:00,23.23,23.25,23.17,23.2,1018000.0,16.3553,16.3694,16.3131,16.3342,1018000.0
2009-12-01 14:30:00,23.2,23.23,23.13,23.17,1230200.0,16.3342,16.3553,16.2849,16.3131,1230200.0
2009-12-01 15:00:00,23.18,23.23,23.09,23.23,1810000.0,16.3201,16.3553,16.2568,16.3553,1810000.0
2009-12-01 15:30:00,23.23,23.25,23.15,23.2,2943600.0,16.3553,16.3694,16.299,16.3342,2943600.0
2009-12-02 09:30:00,23.23,23.41,23.17,23.28,1086200.0,16.3553,16.4821,16.3131,16.3905,1086200.0
2009-12-02 10:00:00,23.28,23.37,23.28,23.32,1116200.0,16.3905,16.4539,16.3905,16.4187,1116200.0
2009-12-02 10:30:00,23.32,23.33,23.22,23.31,787400.0,16.4187,16.4257,16.3483,16.4117,787400.0
2009-12-02 11:00:00,23.32,23.32,23.22,23.29,627400.0,16.4187,16.4187,16.3483,16.3976,627400.0
2009-12-02 11:30:00,23.3,23.33,23.25,23.33,377200.0,16.4046,16.4257,16.3694,16.4257,377200.0
2009-12-02 12:00:00,23.33,23.35,23.2,23.22,516400.0,16.4257,16.4398,16.3342,16.3483,516400.0
2009-12-02 12:30:00,23.22,23.27,23.2,23.25,328000.0,16.3483,16.3835,16.3342,16.3694,328000.0
2009-12-02 13:00:00,23.24,23.28,23.23,23.24,685600.0,16.3624,16.3905,16.3553,16.3624,685600.0
2009-12-02 13:30:00,23.25,23.25,23.2,23.24,1195800.0,16.3694,16.3694,16.3342,16.3624,1195800.0
2009-12-02 14:00:00,23.24,23.25,23.16,23.22,646600.0,16.3624,16.3694,16.3061,16.3483,646600.0
2009-12-02 14:30:00,23.22,23.28,23.22,23.24,686400.0,16.3483,16.3905,16.3483,16.3624,686400.0
2009-12-02 15:00:00,23.24,23.27,23.23,23.27,686400.0,16.3624,16.3835,16.3553,16.3835,686400.0
2009-12-02 15:30:00,23.27,23.29,23.24,23.25,2026800.0,16.3835,16.3976,16.3624,16.3694,2026800.0
2009-12-03 09:30:00,23.21,23.34,23.18,23.29,867600.0,16.3413,16.4328,16.3201,16.3976,867600.0
2009-12-03 10:00:00,23.29,23.4,23.25,23.38,895200.0,16.3976,16.475,16.3694,16.4609,895200.0
2009-12-03 10:30:00,23.36,23.5,23.36,23.49,831200.0,16.4469,16.5454,16.4469,16.5384,831200.0
2009-12-03 11:00:00,23.5,23.5,23.45,23.46,647000.0,16.5454,16.5454,16.5102,16.5173,647000.0
2009-12-03 11:30:00,23.45,23.47,23.38,23.46,1296800.0,16.5102,16.5243,16.4609,16.5173,1296800.0
2009-12-03 12:00:00,23.45,23.47,23.33,23.36,1132600.0,16.5102,16.5243,16.4257,16.4469,1132600.0
2009-12-03 12:30:00,23.36,23.38,23.3,23.3,717800.0,16.4469,16.4609,16.4046,16.4046,717800.0
2009-12-03 13:00:00,23.3,23.3,23.25,23.26,921000.0,16.4046,16.4046,16.3694,16.3765,921000.0
2009-12-03 13:30:00,23.25,23.27,23.23,23.27,772600.0,16.3694,16.3835,16.3553,16.3835,772600.0
2009-12-03 14:00:00,23.27,23.3,23.25,23.29,1149200.0,16.3835,16.4046,16.3694,16.3976,1149200.0
2009-12-03 14:30:00,23.29,23.3,23.25,23.27,907000.0,16.3976,16.4046,16.3694,16.3835,907000.0
2009-12-03 15:00:00,23.27,23.28,23.23,23.25,890600.0,16.3835,16.3905,16.3553,16.3694,890600.0
2009-12-03 15:30:00,23.25,23.28,23.09,23.13,1941400.0,16.3694,16.3905,16.2568,16.2849,1941400.0
2009-12-04 09:30:00,23.3,23.47,23.2,23.46,978400.0,16.4046,16.5243,16.3342,16.5173,978400.0
2009-12-04 10:00:00,23.46,23.48,23.38,23.45,703800.0,16.5173,16.5314,16.4609,16.5102,703800.0
2009-12-04 10:30:00,23.45,23.5,23.43,23.5,967400.0,16.5102,16.5454,16.4962,16.5454,967400.0
2009-12-04 11:00:00,23.5,23.5,23.46,23.46,719800.0,16.5454,16.5454,16.5173,16.5173,719800.0
2009-12-04 11:30:00,23.46,23.48,23.24,23.33,1244400.0,16.5173,16.5314,16.3624,16.4257,1244400.0
2009-12-04 12:00:00,23.33,23.37,23.29,23.33,503600.0,16.4257,16.4539,16.3976,16.4257,503600.0
2009-12-04 12:30:00,23.33,23.36,23.29,23.35,406600.0,16.4257,16.4469,16.3976,16.4398,406600.0
2009-12-04 13:00:00,23.35,23.36,23.3,23.31,272000.0,16.4398,16.4469,16.4046,16.4117,272000.0
2009-12-04 13:30:00,23.31,23.34,23.23,23.24,384000.0,16.4117,16.4328,16.3553,16.3624,384000.0
2009-12-04 14:00:00,23.25,23.28,23.17,23.21,470600.0,16.3694,16.3905,16.3131,16.3413,470600.0
2009-12-04 14:30:00,23.21,23.29,23.21,23.26,540200.0,16.3413,16.3976,16.3413,16.3765,540200.0
2009-12-04 15:00:00,23.26,23.36,23.24,23.34,566400.0,16.3765,16.4469,16.3624,16.4328,566400.0
2009-12-04 15:30:00,23.34,23.37,23.26,23.28,1048000.0,16.4328,16.4539,16.3765,16.3905,1048000.0
2009-12-07 09:30:00,23.28,23.46,23.25,23.4,753200.0,16.3905,16.5173,16.3694,16.475,753200.0
2009-12-07 10:00:00,23.42,23.43,23.38,23.42,407400.0,16.4891,16.4962,16.4609,16.4891,407400.0
2009-12-07 10:30:00,23.42,23.43,23.35,23.39,454800.0,16.4891,16.4962,16.4398,16.468,454800.0
2009-12-07 11:00:00,23.39,23.4,23.35,23.38,445000.0,16.468,16.475,16.4398,16.4609,445000.0
2009-12-07 11:30:00,23.38,23.4,23.36,23.37,407400.0,16.4609,16.475,16.4469,16.4539,407400.0
2009-12-07 12:00:00,23.36,23.38,23.34,23.35,407600.0,16.4469,16.4609,16.4328,16.4398,407600.0
2009-12-07 12:30:00,23.35,23.39,23.32,23.36,478200.0,16.4398,16.468,16.4187,16.4469,478200.0
2009-12-07 13:00:00,23.35,23.36,23.31,23.34,342200.0,16.4398,16.4469,16.4117,16.4328,342200.0
2009-12-07 13:30:00,23.34,23.36,23.32,23.35,361200.0,16.4328,16.4469,16.4187,16.4398,361200.0
2009-12-07 14:00:00,23.35,23.36,23.3,23.31,419400.0,16.4398,16.4469,16.4046,16.4117,419400.0
2009-12-07 14:30:00,23.3,23.33,23.25,23.29,617600.0,16.4046,16.4257,16.3694,16.3976,617600.0
2009-12-07 15:00:00,23.29,23.3,23.21,23.22,598400.0,16.3976,16.4046,16.3413,16.3483,598400.0
2009-12-07 15:30:00,23.22,23.35,23.22,23.31,1711200.0,16.3483,16.4398,16.3483,16.4117,1711200.0
2009-12-08 09:30:00,23.19,23.19,22.96,23.02,2172400.0,16.3272,16.3272,16.1652,16.2075,2172400.0
2009-12-08 10:00:00,23.04,23.14,23.0,23.07,880000.0,16.2216,16.292,16.1934,16.2427,880000.0
2009-12-08 10:30:00,23.07,23.1,22.97,23.05,708600.0,16.2427,16.2638,16.1723,16.2286,708600.0
2009-12-08 11:00:00,23.06,23.14,23.02,23.1,467800.0,16.2356,16.292,16.2075,16.2638,467800.0
2009-12-08 11:30:00,23.11,23.24,23.09,23.22,435200.0,16.2709,16.3624,16.2568,16.3483,435200.0
2009-12-08 12:00:00,23.22,23.24,23.11,23.14,384200.0,16.3483,16.3624,16.2709,16.292,384200.0
2009-12-08 12:30:00,23.14,23.18,23.11,23.18,328400.0,16.292,16.3201,16.2709,16.3201,328400.0
2009-12-08 13:00:00,23.17,23.18,23.05,23.06,716200.0,16.3131,16.3201,16.2286,16.2356,716200.0
2009-12-08 13:30:00,23.06,23.09,23.03,23.05,626200.0,16.2356,16.2568,16.2145,16.2286,626200.0
2009-12-08 14:00:00,23.05,23.09,23.0,23.03,594800.0,16.2286,16.2568,16.1934,16.2145,594800.0
2009-12-08 14:30:00,23.03,23.07,22.97,22.99,664400.0,16.2145,16.2427,16.1723,16.1864,664400.0
2009-12-08 15:00:00,22.99,23.11,22.98,23.09,570000.0,16.1864,16.2709,16.1793,16.2568,570000.0
2009-12-08 15:30:00,23.09,23.12,23.04,23.08,1518800.0,16.2568,16.2779,16.2216,16.2497,1518800.0
2009-12-09 09:30:00,23.09,23.1,22.69,22.77,1386600.0,16.2568,16.2638,15.9751,16.0315,1386600.0
2009-12-09 10:00:00,22.77,22.88,22.75,22.86,630000.0,16.0315,16.1089,16.0174,16.0948,630000.0
2009-12-09 10:30:00,22.86,23.06,22.8,22.97,872800.0,16.0948,16.2356,16.0526,16.1723,872800.0
2009-12-09 11:00:00,22.98,23.0,22.92,22.99,390000.0,16.1793,16.1934,16.1371,16.1864,390000.0
2009-12-09 11:30:00,22.99,23.02,22.95,23.02,308800.0,16.1864,16.2075,16.1582,16.2075,308800.0
2009-12-09 12:00:00,23.02,23.03,22.91,22.93,576200.0,16.2075,16.2145,16.13,16.1441,576200.0
2009-12-09 12:30:00,22.93,22.97,22.91,22.96,229400.0,16.1441,16.1723,16.13,16.1652,229400.0
2009-12-09 13:00:00,22.96,22.99,22.88,22.91,514600.0,16.1652,16.1864,16.1089,16.13,514600.0
2009-12-09 13:30:00,22.92,22.93,22.82,22.83,500400.0,16.1371,16.1441,16.0667,16.0737,500400.0
2009-12-09 14:00:00,22.82,22.92,22.82,22.89,398200.0,16.0667,16.1371,16.0667,16.116,398200.0
2009-12-09 14:30:00,22.89,22.95,22.89,22.93,419600.0,16.116,16.1582,16.116,16.1441,419600.0
2009-12-09 15:00:00,22.93,23.04,22.93,23.0,927800.0,16.1441,16.2216,16.1441,16.1934,927800.0
2009-12-09 15:30:00,23.0,23.04,22.97,23.0,1457000.0,16.1934,16.2216,16.1723,16.1934,1457000.0
2009-12-10 09:30:00,23.03,23.31,22.99,23.25,1231400.0,16.2145,16.4117,16.1864,16.3694,1231400.0
2009-12-10 10:00:00,23.25,23.29,23.15,23.18,960400.0,16.3694,16.3976,16.299,16.3201,960400.0
2009-12-10 10:30:00,23.2,23.3,23.18,23.3,659600.0,16.3342,16.4046,16.3201,16.4046,659600.0
2009-12-10 11:00:00,23.3,23.3,23.17,23.27,702000.0,16.4046,16.4046,16.3131,16.3835,702000.0
2009-12-10 11:30:00,23.27,23.35,23.2,23.2,600800.0,16.3835,16.4398,16.3342,16.3342,600800.0
2009-12-10 12:00:00,23.21,23.24,23.16,23.22,367400.0,16.3413,16.3624,16.3061,16.3483,367400.0
2009-12-10 12:30:00,23.22,23.25,23.18,23.25,387800.0,16.3483,16.3694,16.3201,16.3694,387800.0
2009-12-10 13:00:00,23.25,23.25,23.04,23.12,1018200.0,16.3694,16.3694,16.2216,16.2779,1018200.0
2009-12-10 13:30:00,23.13,23.21,23.05,23.08,695000.0,16.2849,16.3413,16.2286,16.2497,695000.0
2009-12-10 14:00:00,23.08,23.13,23.07,23.11,594600.0,16.2497,16.2849,16.2427,16.2709,594600.0
2009-12-10 14:30:00,23.11,23.23,23.1,23.19,2460800.0,16.2709,16.3553,16.2638,16.3272,2460800.0
2009-12-10 15:00:00,23.19,23.21,23.07,23.08,1482000.0,16.3272,16.3413,16.2427,16.2497,1482000.0
2009-12-10 15:30:00,23.08,23.16,23.03,23.14,1940400.0,16.2497,16.3061,16.2145,16.292,1940400.0
2009-12-11 09:30:00,23.23,23.29,23.08,23.24,672600.0,16.3553,16.3976,16.2497,16.3624,672600.0
2009-12-11 10:00:00,23.24,23.32,23.21,23.29,679600.0,16.3624,16.4187,16.3413,16.3976,679600.0
2009-12-11 10:30:00,23.3,23.36,23.28,23.32,536800.0,16.4046,16.4469,16.3905,16.4187,536800.0
2009-12-11 11:00:00,23.32,23.33,23.16,23.18,872000.0,16.4187,16.4257,16.3061,16.3201,872000.0
2009-12-11 11:30:00,23.18,23.21,23.1,23.16,533000.0,16.3201,16.3413,16.2638,16.3061,533000.0
2009-12-11 12:00:00,23.16,23.24,23.16,23.19,304000.0,16.3061,16.3624,16.3061,16.3272,304000.0
2009-12-11 12:30:00,23.19,23.25,23.15,23.25,408800.0,16.3272,16.3694,16.299,16.3694,408800.0
2009-12-11 13:00:00,23.23,23.27,23.21,23.25,315600.0,16.3553,16.3835,16.3413,16.3694,315600.0
2009-12-11 13:30:00,23.25,23.29,23.24,23.27,245600.0,16.3694,16.3976,16.3624,16.3835,245600.0
2009-12-11 14:00:00,23.27,23.31,23.25,23.28,400600.0,16.3835,16.4117,16.3694,16.3905,400600.0
2009-12-11 14:30:00,23.28,23.3,23.22,23.24,333000.0,16.3905,16.4046,16.3483,16.3624,333000.0
2009-12-11 15:00:00,23.24,23.28,23.21,23.28,495600.0,16.3624,16.3905,16.3413,16.3905,495600.0
2009-12-11 15:30:00,23.28,23.28,23.13,23.22,1331200.0,16.3905,16.3905,16.2849,16.3483,1331200.0
2009-12-14 09:30:00,23.23,23.44,23.21,23.39,961400.0,16.3553,16.5032,16.3413,16.468,961400.0
2009-12-14 10:00:00,23.39,23.45,23.35,23.43,547600.0,16.468,16.5102,16.4398,16.4962,547600.0
2009-12-14 10:30:00,23.43,23.49,23.42,23.46,612800.0,16.4962,16.5384,16.4891,16.5173,612800.0
2009-12-14 11:00:00,23.45,23.47,23.4,23.45,724400.0,16.5102,16.5243,16.475,16.5102,724400.0
2009-12-14 11:30:00,23.45,23.47,23.42,23.47,518800.0,16.5102,16.5243,16.4891,16.5243,518800.0
2009-12-14 12:00:00,23.47,23.5,23.43,23.49,464400.0,16.5243,16.5454,16.4962,16.5384,464400.0
2009-12-14 12:30:00,23.49,23.5,23.49,23.5,612400.0,16.5384,16.5454,16.5384,16.5454,612400.0
2009-12-14 13:00:00,23.5,23.59,23.48,23.55,958200.0,16.5454,16.6088,16.5314,16.5806,958200.0
2009-12-14 13:30:00,23.55,23.56,23.47,23.5,400600.0,16.5806,16.5877,16.5243,16.5454,400600.0
2009-12-14 14:00:00,23.5,23.5,23.46,23.46,295600.0,16.5454,16.5454,16.5173,16.5173,295600.0
2009-12-14 14:30:00,23.46,23.49,23.43,23.47,468000.0,16.5173,16.5384,16.4962,16.5243,468000.0
2009-12-14 15:00:00,23.47,23.5,23.43,23.49,647600.0,16.5243,16.5454,16.4962,16.5384,647600.0
2009-12-14 15:30:00,23.49,23.54,23.47,23.48,2167200.0,16.5384,16.5736,16.5243,16.5314,2167200.0
2009-12-15 09:30:00,22.93,23.14,22.78,22.95,4816200.0,16.1441,16.292,16.0385,16.1582,4816200.0
2009-12-15 10:00:00,22.95,22.96,22.7,22.77,3520400.0,16.1582,16.1652,15.9822,16.0315,3520400.0
2009-12-15 10:30:00,22.77,22.8,22.54,22.55,3254400.0,16.0315,16.0526,15.8695,15.8766,3254400.0
2009-12-15 11:00:00,22.55,22.66,22.52,22.59,2219200.0,15.8766,15.954,15.8555,15.9047,2219200.0
2009-12-15 11:30:00,22.59,22.61,22.5,22.57,1195600.0,15.9047,15.9188,15.8414,15.8907,1195600.0
2009-12-15 12:00:00,22.56,22.61,22.55,22.58,746600.0,15.8836,15.9188,15.8766,15.8977,746600.0
2009-12-15 12:30:00,22.58,22.58,22.42,22.46,1612000.0,15.8977,15.8977,15.7851,15.8132,1612000.0
2009-12-15 13:00:00,22.46,22.56,22.42,22.53,1460800.0,15.8132,15.8836,15.7851,15.8625,1460800.0
2009-12-15 13:30:00,22.53,22.55,22.48,22.54,1199400.0,15.8625,15.8766,15.8273,15.8695,1199400.0
2009-12-15 14:00:00,22.54,22.59,22.5,22.57,765000.0,15.8695,15.9047,15.8414,15.8907,765000.0
2009-12-15 14:30:00,22.56,22.58,22.49,22.58,1417200.0,15.8836,15.8977,15.8343,15.8977,1417200.0
2009-12-15 15:00:00,22.58,22.59,22.5,22.56,1511800.0,15.8977,15.9047,15.8414,15.8836,1511800.0
2009-12-15 15:30:00,22.56,22.68,22.54,22.66,3600400.0,15.8836,15.9681,15.8695,15.954,3600400.0
2009-12-16 09:30:00,22.7,22.73,22.22,22.33,4508800.0,15.9822,16.0033,15.6442,15.7217,4508800.0
2009-12-16 10:00:00,22.33,22.5,22.18,22.19,2895600.0,15.7217,15.8414,15.6161,15.6231,2895600.0
2009-12-16 10:30:00,22.19,22.23,21.85,21.86,3997800.0,15.6231,15.6513,15.3837,15.3908,3997800.0
2009-12-16 11:00:00,21.86,22.03,21.72,22.0,5995800.0,15.3908,15.5105,15.2922,15.4893,5995800.0
2009-12-16 11:30:00,22.0,22.1,21.92,21.95,2018400.0,15.4893,15.5598,15.433,15.4541,2018400.0
2009-12-16 12:00:00,21.95,21.95,21.83,21.93,1634800.0,15.4541,15.4541,15.3697,15.4401,1634800.0
2009-12-16 12:30:00,21.92,21.97,21.83,21.84,1791200.0,15.433,15.4682,15.3697,15.3767,1791200.0
2009-12-16 13:00:00,21.84,21.88,21.74,21.8,1919600.0,15.3767,15.4049,15.3063,15.3485,1919600.0
2009-12-16 13:30:00,21.79,21.79,21.56,21.63,2493000.0,15.3415,15.3415,15.1796,15.2288,2493000.0
2009-12-16 14:00:00,21.63,21.69,21.56,21.67,1997000.0,15.2288,15.2711,15.1796,15.257,1997000.0
2009-12-16 14:30:00,21.67,21.67,21.48,21.51,3797600.0,15.257,15.257,15.1232,15.1444,3797600.0
2009-12-16 15:00:00,21.5,21.61,21.49,21.55,4305800.0,15.1373,15.2148,15.1303,15.1725,4305800.0
2009-12-16 15:30:00,21.55,21.66,21.55,21.61,4960600.0,15.1725,15.25,15.1725,15.2148,4960600.0
2009-12-17 09:30:00,21.52,21.61,21.42,21.47,2962800.0,15.1514,15.2148,15.081,15.1162,2962800.0
2009-12-17 10:00:00,21.47,21.53,21.36,21.45,1494400.0,15.1162,15.1584,15.0387,15.1021,1494400.0
2009-12-17 10:30:00,21.46,21.5,21.37,21.47,1387000.0,15.1092,15.1373,15.0458,15.1162,1387000.0
2009-12-17 11:00:00,21.47,21.52,21.42,21.43,923000.0,15.1162,15.1514,15.081,15.088,923000.0
2009-12-17 11:30:00,21.43,21.47,21.41,21.43,631000.0,15.088,15.1162,15.0739,15.088,631000.0
2009-12-17 12:00:00,21.43,21.47,21.38,21.39,581600.0,15.088,15.1162,15.0528,15.0599,581600.0
2009-12-17 12:30:00,21.39,21.46,21.38,21.45,1096800.0,15.0599,15.1092,15.0528,15.1021,1096800.0
2009-12-17 13:00:00,21.46,21.46,21.38,21.44,1137800.0,15.1092,15.1092,15.0528,15.0951,1137800.0
2009-12-17 13:30:00,21.43,21.56,21.43,21.5,1239200.0,15.088,15.1796,15.088,15.1373,1239200.0
2009-12-17 14:00:00,21.5,21.68,21.5,21.65,959000.0,15.1373,15.264,15.1373,15.2429,959000.0
2009-12-17 14:30:00,21.65,21.68,21.61,21.64,930400.0,15.2429,15.264,15.2148,15.2359,930400.0
2009-12-17 15:00:00,21.64,21.64,21.6,21.61,3156000.0,15.2359,15.2359,15.2077,15.2148,3156000.0
2009-12-17 15:30:00,21.61,21.72,21.6,21.6,3773600.0,15.2148,15.2922,15.2077,15.2077,3773600.0
2009-12-18 09:30:00,21.75,21.78,21.6,21.71,7182800.0,15.3133,15.3345,15.2077,15.2852,7182800.0
2009-12-18 10:00:00,21.71,21.71,21.54,21.54,1410800.0,15.2852,15.2852,15.1655,15.1655,1410800.0
2009-12-18 10:30:00,21.54,21.56,21.45,21.46,1184600.0,15.1655,15.1796,15.1021,15.1092,1184600.0
2009-12-18 11:00:00,21.46,21.52,21.41,21.5,1335600.0,15.1092,15.1514,15.0739,15.1373,1335600.0
2009-12-18 11:30:00,21.5,21.5,21.43,21.46,804800.0,15.1373,15.1373,15.088,15.1092,804800.0
2009-12-18 12:00:00,21.46,21.47,21.42,21.45,1100200.0,15.1092,15.1162,15.081,15.1021,1100200.0
2009-12-18 12:30:00,21.45,21.46,21.42,21.43,1176200.0,15.1021,15.1092,15.081,15.088,1176200.0
2009-12-18 13:00:00,21.42,21.43,21.31,21.39,1598600.0,15.081,15.088,15.0035,15.0599,1598600.0
2009-12-18 13:30:00,21.39,21.47,21.38,21.4,1209000.0,15.0599,15.1162,15.0528,15.0669,1209000.0
2009-12-18 14:00:00,21.4,21.44,21.38,21.41,1099600.0,15.0669,15.0951,15.0528,15.0739,1099600.0
2009-12-18 14:30:00,21.41,21.46,21.39,21.45,1511600.0,15.0739,15.1092,15.0599,15.1021,1511600.0
2009-12-18 15:00:00,21.45,21.48,21.35,21.37,1665400.0,15.1021,15.1232,15.0317,15.0458,1665400.0
2009-12-18 15:30:00,21.36,21.43,21.36,21.42,3863800.0,15.0387,15.088,15.0387,15.081,3863800.0
2009-12-21 09:30:00,21.5,21.8,21.5,21.61,1381400.0,15.1373,15.3485,15.1373,15.2148,1381400.0
2009-12-21 10:00:00,21.61,21.66,21.57,21.64,840400.0,15.2148,15.25,15.1866,15.2359,840400.0
2009-12-21 10:30:00,21.64,21.65,21.54,21.54,949000.0,15.2359,15.2429,15.1655,15.1655,949000.0
2009-12-21 11:00:00,21.54,21.67,21.54,21.66,1071600.0,15.1655,15.257,15.1655,15.25,1071600.0
2009-12-21 11:30:00,21.66,21.68,21.6,21.64,792200.0,15.25,15.264,15.2077,15.2359,792200.0
2009-12-21 12:00:00,21.63,21.73,21.63,21.7,904200.0,15.2288,15.2992,15.2288,15.2781,904200.0
2009-12-21 12:30:00,21.7,21.74,21.68,21.72,1072000.0,15.2781,15.3063,15.264,15.2922,1072000.0
2009-12-21 13:00:00,21.72,21.72,21.61,21.67,563200.0,15.2922,15.2922,15.2148,15.257,563200.0
2009-12-21 13:30:00,21.67,21.72,21.63,21.64,829400.0,15.257,15.2922,15.2288,15.2359,829400.0
2009-12-21 14:00:00,21.64,21.7,21.62,21.68,797000.0,15.2359,15.2781,15.2218,15.264,797000.0
2009-12-21 14:30:00,21.68,21.7,21.63,21.67,836000.0,15.264,15.2781,15.2288,15.257,836000.0
2009-12-21 15:00:00,21.67,21.67,21.55,21.57,1204200.0,15.257,15.257,15.1725,15.1866,1204200.0
2009-12-21 15:30:00,21.57,21.6,21.55,21.59,2967600.0,15.1866,15.2077,15.1725,15.2007,2967600.0
2009-12-22 09:30:00,21.67,21.84,21.65,21.79,1190800.0,15.257,15.3767,15.2429,15.3415,1190800.0
2009-12-22 10:00:00,21.78,21.88,21.78,21.81,963600.0,15.3345,15.4049,15.3345,15.3556,963600.0
2009-12-22 10:30:00,21.82,21.82,21.68,21.69,728800.0,15.3626,15.3626,15.264,15.2711,728800.0
2009-12-22 11:00:00,21.69,21.72,21.64,21.65,755000.0,15.2711,15.2922,15.2359,15.2429,755000.0
2009-12-22 11:30:00,21.65,21.68,21.62,21.63,709800.0,15.2429,15.264,15.2218,15.2288,709800.0
2009-12-22 12:00:00,21.62,21.67,21.56,21.67,760800.0,15.2218,15.257,15.1796,15.257,760800.0
2009-12-22 12:30:00,21.67,21.71,21.66,21.7,539800.0,15.257,15.2852,15.25,15.2781,539800.0
2009-12-22 13:00:00,21.7,21.72,21.64,21.65,461200.0,15.2781,15.2922,15.2359,15.2429,461200.0
2009-12-22 13:30:00,21.64,21.65,21.61,21.64,601800.0,15.2359,15.2429,15.2148,15.2359,601800.0
2009-12-22 14:00:00,21.64,21.68,21.61,21.64,613600.0,15.2359,15.264,15.2148,15.2359,613600.0
2009-12-22 14:30:00,21.64,21.65,21.61,21.63,757000.0,15.2359,15.2429,15.2148,15.2288,757000.0
2009-12-22 15:00:00,21.63,21.65,21.61,21.63,1012000.0,15.2288,15.2429,15.2148,15.2288,1012000.0
2009-12-22 15:30:00,21.63,21.7,21.61,21.63,1912600.0,15.2288,15.2781,15.2148,15.2288,1912600.0
2009-12-23 09:30:00,21.64,21.68,21.57,21.58,988400.0,15.2359,15.264,15.1866,15.1936,988400.0
2009-12-23 10:00:00,21.58,21.63,21.52,21.55,737800.0,15.1936,15.2288,15.1514,15.1725,737800.0
2009-12-23 10:30:00,21.55,21.65,21.54,21.62,624000.0,15.1725,15.2429,15.1655,15.2218,624000.0
2009-12-23 11:00:00,21.61,21.62,21.54,21.55,859200.0,15.2148,15.2218,15.1655,15.1725,859200.0
2009-12-23 11:30:00,21.55,21.6,21.54,21.57,443200.0,15.1725,15.2077,15.1655,15.1866,443200.0
2009-12-23 12:00:00,21.57,21.6,21.56,21.57,540200.0,15.1866,15.2077,15.1796,15.1866,540200.0
2009-12-23 12:30:00,21.57,21.59,21.53,21.56,541000.0,15.1866,15.2007,15.1584,15.1796,541000.0
2009-12-23 13:00:00,21.55,21.6,21.54,21.55,708800.0,15.1725,15.2077,15.1655,15.1725,708800.0
2009-12-23 13:30:00,21.56,21.59,21.52,21.59,701800.0,15.1796,15.2007,15.1514,15.2007,701800.0
2009-12-23 14:00:00,21.59,21.6,21.57,21.57,461800.0,15.2007,15.2077,15.1866,15.1866,461800.0
2009-12-23 14:30:00,21.57,21.59,21.53,21.53,579400.0,15.1866,15.2007,15.1584,15.1584,579400.0
2009-12-23 15:00:00,21.53,21.53,21.47,21.48,914800.0,15.1584,15.1584,15.1162,15.1232,914800.0
2009-12-23 15:30:00,21.48,21.53,21.47,21.49,1713800.0,15.1232,15.1584,15.1162,15.1303,1713800.0
2009-12-24 09:30:00,21.5,21.57,21.38,21.41,647400.0,15.1373,15.1866,15.0528,15.0739,647400.0
2009-12-24 10:00:00,21.42,21.46,21.4,21.45,509600.0,15.081,15.1092,15.0669,15.1021,509600.0
2009-12-24 10:30:00,21.45,21.5,21.42,21.48,280400.0,15.1021,15.1373,15.081,15.1232,280400.0
2009-12-24 11:00:00,21.48,21.49,21.43,21.46,363200.0,15.1232,15.1303,15.088,15.1092,363200.0
2009-12-24 11:30:00,21.47,21.5,21.46,21.5,573000.0,15.1162,15.1373,15.1092,15.1373,573000.0
2009-12-24 12:00:00,21.5,21.53,21.45,21.49,724800.0,15.1373,15.1584,15.1021,15.1303,724800.0
2009-12-24 12:30:00,21.49,21.5,21.47,21.5,680400.0,15.1303,15.1373,15.1162,15.1373,680400.0
2009-12-28 09:30:00,21.5,21.58,21.45,21.5,629200.0,15.1373,15.1936,15.1021,15.1373,629200.0
2009-12-28 10:00:00,21.5,21.53,21.47,21.47,543400.0,15.1373,15.1584,15.1162,15.1162,543400.0
2009-12-28 10:30:00,21.47,21.54,21.47,21.54,419200.0,15.1162,15.1655,15.1162,15.1655,419200.0
2009-12-28 11:00:00,21.53,21.6,21.53,21.58,351400.0,15.1584,15.2077,15.1584,15.1936,351400.0
2009-12-28 11:30:00,21.58,21.68,21.58,21.67,421200.0,15.1936,15.264,15.1936,15.257,421200.0
2009-12-28 12:00:00,21.66,21.72,21.66,21.68,430800.0,15.25,15.2922,15.25,15.264,430800.0
2009-12-28 12:30:00,21.67,21.68,21.6,21.61,326200.0,15.257,15.264,15.2077,15.2148,326200.0
2009-12-28 13:00:00,21.61,21.65,21.58,21.6,519200.0,15.2148,15.2429,15.1936,15.2077,519200.0
2009-12-28 13:30:00,21.6,21.61,21.57,21.6,378200.0,15.2077,15.2148,15.1866,15.2077,378200.0
2009-12-28 14:00:00,21.6,21.6,21.54,21.6,544800.0,15.2077,15.2077,15.1655,15.2077,544800.0
2009-12-28 14:30:00,21.6,21.61,21.56,21.58,711600.0,15.2077,15.2148,15.1796,15.1936,711600.0
2009-12-28 15:00:00,21.58,21.63,21.57,21.61,1119400.0,15.1936,15.2288,15.1866,15.2148,1119400.0
2009-12-28 15:30:00,21.61,21.64,21.58,21.63,1661000.0,15.2148,15.2359,15.1936,15.2288,1661000.0
2009-12-29 09:30:00,21.7,21.71,21.6,21.61,497600.0,15.2781,15.2852,15.2077,15.2148,497600.0
2009-12-29 10:00:00,21.61,21.67,21.58,21.67,450200.0,15.2148,15.257,15.1936,15.257,450200.0
2009-12-29 10:30:00,21.68,21.74,21.66,21.74,295000.0,15.264,15.3063,15.25,15.3063,295000.0
2009-12-29 11:00:00,21.73,21.74,21.68,21.71,318200.0,15.2992,15.3063,15.264,15.2852,318200.0
2009-12-29 11:30:00,21.71,21.72,21.64,21.65,586600.0,15.2852,15.2922,15.2359,15.2429,586600.0
2009-12-29 12:00:00,21.65,21.74,21.65,21.73,508000.0,15.2429,15.3063,15.2429,15.2992,508000.0
2009-12-29 12:30:00,21.73,21.78,21.73,21.75,523800.0,15.2992,15.3345,15.2992,15.3133,523800.0
2009-12-29 13:00:00,21.75,21.77,21.74,21.75,386600.0,15.3133,15.3274,15.3063,15.3133,386600.0
2009-12-29 13:30:00,21.75,21.75,21.7,21.74,436600.0,15.3133,15.3133,15.2781,15.3063,436600.0
2009-12-29 14:00:00,21.74,21.75,21.72,21.74,336000.0,15.3063,15.3133,15.2922,15.3063,336000.0
2009-12-29 14:30:00,21.75,21.77,21.74,21.76,806200.0,15.3133,15.3274,15.3063,15.3204,806200.0
2009-12-29 15:00:00,21.75,21.83,21.74,21.83,1012200.0,15.3133,15.3697,15.3063,15.3697,1012200.0
2009-12-29 15:30:00,21.83,21.83,21.74,21.74,1513800.0,15.3697,15.3697,15.3063,15.3063,1513800.0
2009-12-30 09:30:00,21.7,21.96,21.67,21.91,1143000.0,15.2781,15.4612,15.257,15.426,1143000.0
2009-12-30 10:00:00,21.91,21.96,21.9,21.92,776200.0,15.426,15.4612,15.4189,15.433,776200.0
2009-12-30 10:30:00,21.92,21.93,21.87,21.92,415400.0,15.433,15.4401,15.3978,15.433,415400.0
2009-12-30 11:00:00,21.92,21.93,21.89,21.9,434000.0,15.433,15.4401,15.4119,15.4189,434000.0
2009-12-30 11:30:00,21.9,21.97,21.9,21.96,618200.0,15.4189,15.4682,15.4189,15.4612,618200.0
2009-12-30 12:00:00,21.97,21.99,21.93,21.97,691400.0,15.4682,15.4823,15.4401,15.4682,691400.0
2009-12-30 12:30:00,21.97,21.98,21.92,21.94,1331400.0,15.4682,15.4753,15.433,15.4471,1331400.0
2009-12-30 13:00:00,21.95,21.98,21.93,21.93,894800.0,15.4541,15.4753,15.4401,15.4401,894800.0
2009-12-30 13:30:00,21.93,21.96,21.93,21.95,289200.0,15.4401,15.4612,15.4401,15.4541,289200.0
2009-12-30 14:00:00,21.96,21.96,21.91,21.93,257800.0,15.4612,15.4612,15.426,15.4401,257800.0
2009-12-30 14:30:00,21.93,21.93,21.9,21.92,334800.0,15.4401,15.4401,15.4189,15.433,334800.0
2009-12-30 15:00:00,21.92,21.92,21.89,21.9,576800.0,15.433,15.433,15.4119,15.4189,576800.0
2009-12-30 15:30:00,21.9,21.92,21.87,21.89,1337800.0,15.4189,15.433,15.3978,15.4119,1337800.0
2009-12-31 09:30:00,21.99,21.99,21.71,21.77,681000.0,15.4823,15.4823,15.2852,15.3274,681000.0
2009-12-31 10:00:00,21.78,21.81,21.73,21.75,511000.0,15.3345,15.3556,15.2992,15.3133,511000.0
2009-12-31 10:30:00,21.75,21.75,21.71,21.72,690800.0,15.3133,15.3133,15.2852,15.2922,690800.0
2009-12-31 11:00:00,21.72,21.73,21.68,21.71,884200.0,15.2922,15.2992,15.264,15.2852,884200.0
2009-12-31 11:30:00,21.71,21.74,21.68,21.69,416800.0,15.2852,15.3063,15.264,15.2711,416800.0
2009-12-31 12:00:00,21.69,21.78,21.69,21.78,509600.0,15.2711,15.3345,15.2711,15.3345,509600.0
2009-12-31 12:30:00,21.78,21.79,21.75,21.75,370200.0,15.3345,15.3415,15.3133,15.3133,370200.0
2009-12-31 13:00:00,21.75,21.75,21.68,21.69,408800.0,15.3133,15.3133,15.264,15.2711,408800.0
2009-12-31 13:30:00,21.68,21.73,21.68,21.7,442800.0,15.264,15.2992,15.264,15.2781,442800.0
2009-12-31 14:00:00,21.7,21.74,21.69,21.71,583400.0,15.2781,15.3063,15.2711,15.2852,583400.0
2009-12-31 14:30:00,21.71,21.71,21.68,21.69,432000.0,15.2852,15.2852,15.264,15.2711,432000.0
2009-12-31 15:00:00,21.69,21.71,21.68,21.7,579800.0,15.2711,15.2852,15.264,15.2781,579800.0
2009-12-31 15:30:00,21.7,21.7,21.63,21.64,2806000.0,15.2781,15.2781,15.2288,15.2359,2806000.0
2010-01-04 09:30:00,21.77,21.86,21.65,21.68,1858000.0,15.3274,15.3908,15.2429,15.264,1858000.0
2010-01-04 10:00:00,21.68,21.73,21.63,21.72,1241800.0,15.264,15.2992,15.2288,15.2922,1241800.0
2010-01-04 10:30:00,21.73,21.76,21.68,21.7,1274000.0,15.2992,15.3204,15.264,15.2781,1274000.0
2010-01-04 11:00:00,21.7,21.73,21.63,21.67,1034600.0,15.2781,15.2992,15.2288,15.257,1034600.0
2010-01-04 11:30:00,21.67,21.67,21.59,21.59,882000.0,15.257,15.257,15.2007,15.2007,882000.0
2010-01-04 12:00:00,21.6,21.65,21.58,21.65,952200.0,15.2077,15.2429,15.1936,15.2429,952200.0
2010-01-04 12:30:00,21.65,21.7,21.64,21.68,772200.0,15.2429,15.2781,15.2359,15.264,772200.0
2010-01-04 13:00:00,21.68,21.69,21.65,21.68,1433200.0,15.264,15.2711,15.2429,15.264,1433200.0
2010-01-04 13:30:00,21.67,21.68,21.59,21.6,841600.0,15.257,15.264,15.2007,15.2077,841600.0
2010-01-04 14:00:00,21.6,21.64,21.6,21.63,713400.0,15.2077,15.2359,15.2077,15.2288,713400.0
2010-01-04 14:30:00,21.63,21.64,21.56,21.56,972000.0,15.2288,15.2359,15.1796,15.1796,972000.0
2010-01-04 15:00:00,21.56,21.64,21.55,21.64,1372400.0,15.1796,15.2359,15.1725,15.2359,1372400.0
2010-01-04 15:30:00,21.64,21.65,21.6,21.65,2212800.0,15.2359,15.2429,15.2077,15.2429,2212800.0
2010-01-05 09:30:00,21.68,21.71,21.5,21.52,1620400.0,15.264,15.2852,15.1373,15.1514,1620400.0
2010-01-05 10:00:00,21.52,21.63,21.5,21.54,1520000.0,15.1514,15.2288,15.1373,15.1655,1520000.0
2010-01-05 10:30:00,21.55,21.57,21.5,21.5,1771400.0,15.1725,15.1866,15.1373,15.1373,1771400.0
2010-01-05 11:00:00,21.5,21.54,21.47,21.5,786600.0,15.1373,15.1655,15.1162,15.1373,786600.0
2010-01-05 11:30:00,21.5,21.54,21.49,21.54,1080800.0,15.1373,15.1655,15.1303,15.1655,1080800.0
2010-01-05 12:00:00,21.54,21.55,21.45,21.45,935800.0,15.1655,15.1725,15.1021,15.1021,935800.0
2010-01-05 12:30:00,21.45,21.5,21.45,21.48,636800.0,15.1021,15.1373,15.1021,15.1232,636800.0
2010-01-05 13:00:00,21.48,21.49,21.41,21.41,935200.0,15.1232,15.1303,15.0739,15.0739,935200.0
2010-01-05 13:30:00,21.41,21.43,21.38,21.38,1159600.0,15.0739,15.088,15.0528,15.0528,1159600.0
2010-01-05 14:00:00,21.38,21.46,21.35,21.45,1310800.0,15.0528,15.1092,15.0317,15.1021,1310800.0
2010-01-05 14:30:00,21.45,21.52,21.44,21.5,1032200.0,15.1021,15.1514,15.0951,15.1373,1032200.0
2010-01-05 15:00:00,21.5,21.56,21.49,21.55,1388200.0,15.1373,15.1796,15.1303,15.1725,1388200.0
2010-01-05 15:30:00,21.54,21.63,21.52,21.63,3033400.0,15.1655,15.2288,15.1514,15.2288,3033400.0
2010-01-06 09:30:00,22.01,22.42,21.81,22.24,6906400.0,15.4964,15.7851,15.3556,15.6583,6906400.0
2010-01-06 10:00:00,22.24,22.42,22.2,22.36,3246400.0,15.6583,15.7851,15.6302,15.7428,3246400.0
2010-01-06 10:30:00,22.36,22.49,22.31,22.48,2795000.0,15.7428,15.8343,15.7076,15.8273,2795000.0
2010-01-06 11:00:00,22.47,22.5,22.43,22.47,2436600.0,15.8203,15.8414,15.7921,15.8203,2436600.0
2010-01-06 11:30:00,22.46,22.48,22.41,22.41,1831000.0,15.8132,15.8273,15.778,15.778,1831000.0
2010-01-06 12:00:00,22.42,22.43,22.28,22.3,1123200.0,15.7851,15.7921,15.6865,15.7006,1123200.0
2010-01-06 12:30:00,22.3,22.34,22.18,22.22,939600.0,15.7006,15.7287,15.6161,15.6442,939600.0
2010-01-06 13:00:00,22.22,22.36,22.22,22.36,710600.0,15.6442,15.7428,15.6442,15.7428,710600.0
2010-01-06 13:30:00,22.36,22.39,22.22,22.23,958200.0,15.7428,15.7639,15.6442,15.6513,958200.0
2010-01-06 14:00:00,22.23,22.33,22.22,22.25,989400.0,15.6513,15.7217,15.6442,15.6654,989400.0
2010-01-06 14:30:00,22.24,22.49,22.24,22.43,2192600.0,15.6583,15.8343,15.6583,15.7921,2192600.0
2010-01-06 15:00:00,22.43,22.45,22.38,22.38,1827400.0,15.7921,15.8062,15.7569,15.7569,1827400.0
2010-01-06 15:30:00,22.38,22.45,22.31,22.39,4634400.0,15.7569,15.8062,15.7076,15.7639,4634400.0
2010-01-07 09:30:00,22.37,22.55,22.33,22.5,3004000.0,15.7498,15.8766,15.7217,15.8414,3004000.0
2010-01-07 10:00:00,22.5,22.53,22.42,22.47,1286400.0,15.8414,15.8625,15.7851,15.8203,1286400.0
2010-01-07 10:30:00,22.47,22.54,22.45,22.5,1487200.0,15.8203,15.8695,15.8062,15.8414,1487200.0
2010-01-07 11:00:00,22.5,22.5,22.45,22.47,1275000.0,15.8414,15.8414,15.8062,15.8203,1275000.0
2010-01-07 11:30:00,22.47,22.5,22.41,22.45,1200200.0,15.8203,15.8414,15.778,15.8062,1200200.0
2010-01-07 12:00:00,22.45,22.49,22.31,22.31,1646000.0,15.8062,15.8343,15.7076,15.7076,1646000.0
2010-01-07 12:30:00,22.32,22.47,22.28,22.45,1035400.0,15.7146,15.8203,15.6865,15.8062,1035400.0
2010-01-07 13:00:00,22.45,22.49,22.42,22.49,609000.0,15.8062,15.8343,15.7851,15.8343,609000.0
2010-01-07 13:30:00,22.49,22.52,22.47,22.52,748400.0,15.8343,15.8555,15.8203,15.8555,748400.0
2010-01-07 14:00:00,22.52,22.55,22.45,22.52,1471400.0,15.8555,15.8766,15.8062,15.8555,1471400.0
2010-01-07 14:30:00,22.52,22.58,22.5,22.55,1641200.0,15.8555,15.8977,15.8414,15.8766,1641200.0
2010-01-07 15:00:00,22.55,22.55,22.47,22.48,1305600.0,15.8766,15.8766,15.8203,15.8273,1305600.0
2010-01-07 15:30:00,22.48,22.49,22.41,22.44,2143200.0,15.8273,15.8343,15.778,15.7991,2143200.0
2010-01-08 09:30:00,22.47,22.55,22.35,22.43,1514000.0,15.8203,15.8766,15.7358,15.7921,1514000.0
2010-01-08 10:00:00,22.43,22.55,22.43,22.5,1560800.0,15.7921,15.8766,15.7921,15.8414,1560800.0
2010-01-08 10:30:00,22.5,22.5,22.38,22.43,906400.0,15.8414,15.8414,15.7569,15.7921,906400.0
2010-01-08 11:00:00,22.43,22.51,22.39,22.47,648000.0,15.7921,15.8484,15.7639,15.8203,648000.0
2010-01-08 11:30:00,22.47,22.51,22.46,22.47,481600.0,15.8203,15.8484,15.8132,15.8203,481600.0
2010-01-08 12:00:00,22.47,22.5,22.43,22.48,1009800.0,15.8203,15.8414,15.7921,15.8273,1009800.0
2010-01-08 12:30:00,22.47,22.48,22.38,22.38,647400.0,15.8203,15.8273,15.7569,15.7569,647400.0
2010-01-08 13:00:00,22.38,22.42,22.37,22.39,709200.0,15.7569,15.7851,15.7498,15.7639,709200.0
2010-01-08 13:30:00,22.39,22.42,22.31,22.32,1296800.0,15.7639,15.7851,15.7076,15.7146,1296800.0
2010-01-08 14:00:00,22.31,22.36,22.26,22.28,1388200.0,15.7076,15.7428,15.6724,15.6865,1388200.0
2010-01-08 14:30:00,22.27,22.28,22.13,22.16,2124800.0,15.6794,15.6865,15.5809,15.602,2124800.0
2010-01-08 15:00:00,22.16,22.27,22.15,22.27,1549800.0,15.602,15.6794,15.595,15.6794,1549800.0
2010-01-08 15:30:00,22.27,22.32,22.22,22.28,2474400.0,15.6794,15.7146,15.6442,15.6865,2474400.0
2010-01-11 09:30:00,22.2,22.3,22.15,22.22,1038000.0,15.6302,15.7006,15.595,15.6442,1038000.0
2010-01-11 10:00:00,22.22,22.29,22.16,22.25,949200.0,15.6442,15.6935,15.602,15.6654,949200.0
2010-01-11 10:30:00,22.25,22.25,22.22,22.25,1780600.0,15.6654,15.6654,15.6442,15.6654,1780600.0
2010-01-11 11:00:00,22.25,22.4,22.25,22.33,1664200.0,15.6654,15.771,15.6654,15.7217,1664200.0
2010-01-11 11:30:00,22.33,22.44,22.33,22.44,454000.0,15.7217,15.7991,15.7217,15.7991,454000.0
2010-01-11 12:00:00,22.44,22.47,22.36,22.37,709200.0,15.7991,15.8203,15.7428,15.7498,709200.0
2010-01-11 12:30:00,22.36,22.39,22.29,22.33,819600.0,15.7428,15.7639,15.6935,15.7217,819600.0
2010-01-11 13:00:00,22.33,22.35,22.29,22.33,4172200.0,15.7217,15.7358,15.6935,15.7217,4172200.0
2010-01-11 13:30:00,22.33,22.45,22.33,22.43,876800.0,15.7217,15.8062,15.7217,15.7921,876800.0
2010-01-11 14:00:00,22.43,22.43,22.39,22.39,557800.0,15.7921,15.7921,15.7639,15.7639,557800.0
2010-01-11 14:30:00,22.39,22.43,22.37,22.41,563400.0,15.7639,15.7921,15.7498,15.778,563400.0
2010-01-11 15:00:00,22.4,22.49,22.4,22.48,783200.0,15.771,15.8343,15.771,15.8273,783200.0
2010-01-11 15:30:00,22.48,22.52,22.43,22.45,1656200.0,15.8273,15.8555,15.7921,15.8062,1656200.0
2010-01-12 09:30:00,22.49,22.53,22.31,22.35,1262200.0,15.8343,15.8625,15.7076,15.7358,1262200.0
2010-01-12 10:00:00,22.35,22.4,22.31,22.36,1300800.0,15.7358,15.771,15.7076,15.7428,1300800.0
2010-01-12 10:30:00,22.36,22.52,22.36,22.49,1112200.0,15.7428,15.8555,15.7428,15.8343,1112200.0
2010-01-12 11:00:00,22.49,22.49,22.34,22.43,799600.0,15.8343,15.8343,15.7287,15.7921,799600.0
2010-01-12 11:30:00,22.43,22.5,22.41,22.5,695400.0,15.7921,15.8414,15.778,15.8414,695400.0
2010-01-12 12:00:00,22.5,22.51,22.35,22.36,819600.0,15.8414,15.8484,15.7358,15.7428,819600.0
2010-01-12 12:30:00,22.36,22.39,22.27,22.34,876200.0,15.7428,15.7639,15.6794,15.7287,876200.0
2010-01-12 13:00:00,22.34,22.38,22.3,22.36,573800.0,15.7287,15.7569,15.7006,15.7428,573800.0
2010-01-12 13:30:00,22.36,22.36,22.29,22.3,529400.0,15.7428,15.7428,15.6935,15.7006,529400.0
2010-01-12 14:00:00,22.3,22.36,22.3,22.34,602600.0,15.7006,15.7428,15.7006,15.7287,602600.0
2010-01-12 14:30:00,22.34,22.45,22.33,22.44,929400.0,15.7287,15.8062,15.7217,15.7991,929400.0
2010-01-12 15:00:00,22.44,22.47,22.4,22.45,1076400.0,15.7991,15.8203,15.771,15.8062,1076400.0
2010-01-12 15:30:00,22.45,22.49,22.43,22.48,1763600.0,15.8062,15.8343,15.7921,15.8273,1763600.0
2010-01-13 09:30:00,22.58,22.64,22.5,22.54,968200.0,15.8977,15.9399,15.8414,15.8695,968200.0
2010-01-13 10:00:00,22.54,22.6,22.44,22.5,795000.0,15.8695,15.9118,15.7991,15.8414,795000.0
2010-01-13 10:30:00,22.49,22.63,22.46,22.59,715800.0,15.8343,15.9329,15.8132,15.9047,715800.0
2010-01-13 11:00:00,22.59,22.67,22.58,22.61,814000.0,15.9047,15.9611,15.8977,15.9188,814000.0
2010-01-13 11:30:00,22.61,22.63,22.5,22.56,465400.0,15.9188,15.9329,15.8414,15.8836,465400.0
2010-01-13 12:00:00,22.56,22.69,22.56,22.67,744800.0,15.8836,15.9751,15.8836,15.9611,744800.0
2010-01-13 12:30:00,22.67,22.8,22.66,22.76,3493400.0,15.9611,16.0526,15.954,16.0244,3493400.0
2010-01-13 13:00:00,22.76,22.83,22.73,22.82,701200.0,16.0244,16.0737,16.0033,16.0667,701200.0
2010-01-13 13:30:00,22.82,22.85,22.78,22.79,1120600.0,16.0667,16.0878,16.0385,16.0456,1120600.0
2010-01-13 14:00:00,22.8,22.82,22.75,22.78,1222200.0,16.0526,16.0667,16.0174,16.0385,1222200.0
2010-01-13 14:30:00,22.78,22.87,22.78,22.86,847400.0,16.0385,16.1019,16.0385,16.0948,847400.0
2010-01-13 15:00:00,22.86,22.9,22.8,22.88,1272800.0,16.0948,16.123,16.0526,16.1089,1272800.0
2010-01-13 15:30:00,22.88,22.93,22.75,22.75,3216200.0,16.1089,16.1441,16.0174,16.0174,3216200.0
2010-01-14 09:30:00,22.71,22.95,22.6,22.74,895600.0,15.9892,16.1582,15.9118,16.0104,895600.0
2010-01-14 10:00:00,22.76,22.93,22.74,22.91,1107200.0,16.0244,16.1441,16.0104,16.13,1107200.0
2010-01-14 10:30:00,22.91,22.91,22.76,22.89,872600.0,16.13,16.13,16.0244,16.116,872600.0
2010-01-14 11:00:00,22.89,23.0,22.84,22.84,7966800.0,16.116,16.1934,16.0808,16.0808,7966800.0
2010-01-14 11:30:00,22.84,22.89,22.74,22.78,496400.0,16.0808,16.116,16.0104,16.0385,496400.0
2010-01-14 12:00:00,22.79,22.86,22.79,22.83,328600.0,16.0456,16.0948,16.0456,16.0737,328600.0
2010-01-14 12:30:00,22.83,22.86,22.78,22.78,412400.0,16.0737,16.0948,16.0385,16.0385,412400.0
2010-01-14 13:00:00,22.78,22.79,22.73,22.74,425000.0,16.0385,16.0456,16.0033,16.0104,425000.0
2010-01-14 13:30:00,22.74,22.83,22.74,22.75,500400.0,16.0104,16.0737,16.0104,16.0174,500400.0
2010-01-14 14:00:00,22.75,22.78,22.73,22.74,295200.0,16.0174,16.0385,16.0033,16.0104,295200.0
2010-01-14 14:30:00,22.74,22.77,22.71,22.73,398800.0,16.0104,16.0315,15.9892,16.0033,398800.0
2010-01-14 15:00:00,22.74,22.82,22.73,22.78,805200.0,16.0104,16.0667,16.0033,16.0385,805200.0
2010-01-14 15:30:00,22.78,22.78,22.71,22.73,1558000.0,16.0385,16.0385,15.9892,16.0033,1558000.0
2010-01-15 09:30:00,22.64,23.0,22.51,22.68,4084800.0,15.9399,16.1934,15.8484,15.9681,4084800.0
2010-01-15 10:00:00,22.68,22.71,22.51,22.6,1774600.0,15.9681,15.9892,15.8484,15.9118,1774600.0
2010-01-15 10:30:00,22.59,22.63,22.53,22.61,1052800.0,15.9047,15.9329,15.8625,15.9188,1052800.0
2010-01-15 11:00:00,22.61,22.66,22.57,22.61,777200.0,15.9188,15.954,15.8907,15.9188,777200.0
2010-01-15 11:30:00,22.61,22.64,22.5,22.53,1382800.0,15.9188,15.9399,15.8414,15.8625,1382800.0
2010-01-15 12:00:00,22.53,22.56,22.4,22.4,967600.0,15.8625,15.8836,15.771,15.771,967600.0
2010-01-15 12:30:00,22.4,22.48,22.39,22.48,698600.0,15.771,15.8273,15.7639,15.8273,698600.0
2010-01-15 13:00:00,22.47,22.55,22.43,22.55,894000.0,15.8203,15.8766,15.7921,15.8766,894000.0
2010-01-15 13:30:00,22.55,22.57,22.48,22.57,652400.0,15.8766,15.8907,15.8273,15.8907,652400.0
2010-01-15 14:00:00,22.57,22.68,22.57,22.65,813400.0,15.8907,15.9681,15.8907,15.947,813400.0
2010-01-15 14:30:00,22.65,22.73,22.63,22.7,771200.0,15.947,16.0033,15.9329,15.9822,771200.0
2010-01-15 15:00:00,22.7,22.81,22.7,22.79,1104000.0,15.9822,16.0596,15.9822,16.0456,1104000.0
2010-01-15 15:30:00,22.79,22.81,22.74,22.76,2175400.0,16.0456,16.0596,16.0104,16.0244,2175400.0
2010-01-19 09:30:00,22.87,23.14,22.86,23.03,1831600.0,16.1019,16.292,16.0948,16.2145,1831600.0
2010-01-19 10:00:00,23.03,23.11,22.95,23.07,1735000.0,16.2145,16.2709,16.1582,16.2427,1735000.0
2010-01-19 10:30:00,23.06,23.11,23.03,23.05,1115200.0,16.2356,16.2709,16.2145,16.2286,1115200.0
2010-01-19 11:00:00,23.05,23.1,23.03,23.08,946200.0,16.2286,16.2638,16.2145,16.2497,946200.0
2010-01-19 11:30:00,23.08,23.16,23.07,23.15,1354000.0,16.2497,16.3061,16.2427,16.299,1354000.0
2010-01-19 12:00:00,23.15,23.25,23.15,23.25,1237400.0,16.299,16.3694,16.299,16.3694,1237400.0
2010-01-19 12:30:00,23.25,23.3,23.2,23.25,1029800.0,16.3694,16.4046,16.3342,16.3694,1029800.0
2010-01-19 13:00:00,23.25,23.3,23.2,23.23,997800.0,16.3694,16.4046,16.3342,16.3553,997800.0
2010-01-19 13:30:00,23.23,23.25,23.09,23.15,757000.0,16.3553,16.3694,16.2568,16.299,757000.0
2010-01-19 14:00:00,23.14,23.22,23.13,23.22,744400.0,16.292,16.3483,16.2849,16.3483,744400.0
2010-01-19 14:30:00,23.21,23.24,23.19,23.2,1012000.0,16.3413,16.3624,16.3272,16.3342,1012000.0
2010-01-19 15:00:00,23.2,23.2,23.11,23.15,1455600.0,16.3342,16.3342,16.2709,16.299,1455600.0
2010-01-19 15:30:00,23.15,23.18,23.11,23.14,3715400.0,16.299,16.3201,16.2709,16.292,3715400.0
2010-01-20 09:30:00,23.13,23.18,22.98,23.09,1840200.0,16.2849,16.3201,16.1793,16.2568,1840200.0
2010-01-20 10:00:00,23.09,23.11,22.86,22.89,2578800.0,16.2568,16.2709,16.0948,16.116,2578800.0
2010-01-20 10:30:00,22.88,22.94,22.72,22.78,1700000.0,16.1089,16.1512,15.9963,16.0385,1700000.0
2010-01-20 11:00:00,22.78,22.86,22.78,22.81,1512400.0,16.0385,16.0948,16.0385,16.0596,1512400.0
2010-01-20 11:30:00,22.81,22.89,22.8,22.85,950000.0,16.0596,16.116,16.0526,16.0878,950000.0
2010-01-20 12:00:00,22.86,22.88,22.82,22.84,652000.0,16.0948,16.1089,16.0667,16.0808,652000.0
2010-01-20 12:30:00,22.84,22.93,22.83,22.9,670800.0,16.0808,16.1441,16.0737,16.123,670800.0
2010-01-20 13:00:00,22.9,22.92,22.84,22.85,740800.0,16.123,16.1371,16.0808,16.0878,740800.0
2010-01-20 13:30:00,22.86,22.89,22.84,22.88,629600.0,16.0948,16.116,16.0808,16.1089,629600.0
2010-01-20 14:00:00,22.88,22.9,22.83,22.85,559200.0,16.1089,16.123,16.0737,16.0878,559200.0
2010-01-20 14:30:00,22.84,22.95,22.83,22.93,611400.0,16.0808,16.1582,16.0737,16.1441,611400.0
2010-01-20 15:00:00,22.93,23.01,22.91,23.01,956800.0,16.1441,16.2004,16.13,16.2004,956800.0
2010-01-20 15:30:00,23.01,23.06,22.93,23.02,1476600.0,16.2004,16.2356,16.1441,16.2075,1476600.0
2010-01-21 09:30:00,23.11,23.23,22.91,23.11,1612800.0,16.2709,16.3553,16.13,16.2709,1612800.0
2010-01-21 10:00:00,23.12,23.25,22.81,22.82,2170800.0,16.2779,16.3694,16.0596,16.0667,2170800.0
2010-01-21 10:30:00,22.82,22.86,22.73,22.73,2575800.0,16.0667,16.0948,16.0033,16.0033,2575800.0
2010-01-21 11:00:00,22.73,22.77,22.61,22.71,2277000.0,16.0033,16.0315,15.9188,15.9892,2277000.0
2010-01-21 11:30:00,22.71,22.79,22.6,22.74,1523000.0,15.9892,16.0456,15.9118,16.0104,1523000.0
2010-01-21 12:00:00,22.75,22.75,22.63,22.68,1349200.0,16.0174,16.0174,15.9329,15.9681,1349200.0
2010-01-21 12:30:00,22.68,22.84,22.67,22.8,1337800.0,15.9681,16.0808,15.9611,16.0526,1337800.0
2010-01-21 13:00:00,22.8,22.82,22.75,22.79,966400.0,16.0526,16.0667,16.0174,16.0456,966400.0
2010-01-21 13:30:00,22.8,22.84,22.78,22.8,1254200.0,16.0526,16.0808,16.0385,16.0526,1254200.0
2010-01-21 14:00:00,22.8,22.88,22.78,22.84,1878000.0,16.0526,16.1089,16.0385,16.0808,1878000.0
2010-01-21 14:30:00,22.84,22.89,22.82,22.89,911000.0,16.0808,16.116,16.0667,16.116,911000.0
2010-01-21 15:00:00,22.88,22.9,22.84,22.86,1369000.0,16.1089,16.123,16.0808,16.0948,1369000.0
2010-01-21 15:30:00,22.86,22.91,22.86,22.9,3511600.0,16.0948,16.13,16.0948,16.123,3511600.0
2010-01-22 09:30:00,23.04,23.18,22.83,23.09,2698800.0,16.2216,16.3201,16.0737,16.2568,2698800.0
2010-01-22 10:00:00,23.08,23.09,22.98,23.05,1490400.0,16.2497,16.2568,16.1793,16.2286,1490400.0
2010-01-22 10:30:00,23.05,23.1,23.0,23.06,1172600.0,16.2286,16.2638,16.1934,16.2356,1172600.0
2010-01-22 11:00:00,23.06,23.13,23.03,23.11,1213800.0,16.2356,16.2849,16.2145,16.2709,1213800.0
2010-01-22 11:30:00,23.1,23.11,22.96,23.01,1102600.0,16.2638,16.2709,16.1652,16.2004,1102600.0
2010-01-22 12:00:00,23.0,23.05,22.96,23.04,817800.0,16.1934,16.2286,16.1652,16.2216,817800.0
2010-01-22 12:30:00,23.04,23.13,23.04,23.11,1024200.0,16.2216,16.2849,16.2216,16.2709,1024200.0
2010-01-22 13:00:00,23.11,23.13,23.08,23.11,1128400.0,16.2709,16.2849,16.2497,16.2709,1128400.0
2010-01-22 13:30:00,23.11,23.21,23.09,23.19,1361600.0,16.2709,16.3413,16.2568,16.3272,1361600.0
2010-01-22 14:00:00,23.18,23.19,23.14,23.15,1031000.0,16.3201,16.3272,16.292,16.299,1031000.0
2010-01-22 14:30:00,23.15,23.17,23.06,23.07,2188000.0,16.299,16.3131,16.2356,16.2427,2188000.0
2010-01-22 15:00:00,23.07,23.11,22.97,23.07,1725000.0,16.2427,16.2709,16.1723,16.2427,1725000.0
2010-01-22 15:30:00,23.07,23.11,23.02,23.04,3814400.0,16.2427,16.2709,16.2075,16.2216,3814400.0
2010-01-25 09:30:00,23.18,23.18,22.95,23.08,2229800.0,16.3201,16.3201,16.1582,16.2497,2229800.0
2010-01-25 10:00:00,23.08,23.14,23.02,23.1,2326800.0,16.2497,16.292,16.2075,16.2638,2326800.0
2010-01-25 10:30:00,23.1,23.14,23.06,23.14,1206200.0,16.2638,16.292,16.2356,16.292,1206200.0
2010-01-25 11:00:00,23.14,23.21,23.07,23.11,1323400.0,16.292,16.3413,16.2427,16.2709,1323400.0
2010-01-25 11:30:00,23.11,23.14,23.08,23.08,1158800.0,16.2709,16.292,16.2497,16.2497,1158800.0
2010-01-25 12:00:00,23.08,23.09,23.08,23.08,776800.0,16.2497,16.2568,16.2497,16.2497,776800.0
2010-01-25 12:30:00,23.08,23.09,23.03,23.08,1458800.0,16.2497,16.2568,16.2145,16.2497,1458800.0
2010-01-25 13:00:00,23.08,23.09,23.03,23.04,734200.0,16.2497,16.2568,16.2145,16.2216,734200.0
2010-01-25 13:30:00,23.05,23.05,22.96,23.0,926000.0,16.2286,16.2286,16.1652,16.1934,926000.0
2010-01-25 14:00:00,23.0,23.03,22.98,23.01,872800.0,16.1934,16.2145,16.1793,16.2004,872800.0
2010-01-25 14:30:00,23.01,23.02,22.98,23.0,1976000.0,16.2004,16.2075,16.1793,16.1934,1976000.0
2010-01-25 15:00:00,23.0,23.02,22.92,22.93,1375800.0,16.1934,16.2075,16.1371,16.1441,1375800.0
2010-01-25 15:30:00,22.93,22.99,22.84,22.88,3395200.0,16.1441,16.1864,16.0808,16.1089,3395200.0
2010-01-26 09:30:00,22.79,22.8,22.35,22.4,2788400.0,16.0456,16.0526,15.7358,15.771,2788400.0
2010-01-26 10:00:00,22.41,22.55,22.35,22.5,1825400.0,15.778,15.8766,15.7358,15.8414,1825400.0
2010-01-26 10:30:00,22.5,22.65,22.5,22.56,1382000.0,15.8414,15.947,15.8414,15.8836,1382000.0
2010-01-26 11:00:00,22.56,22.56,22.43,22.52,1007000.0,15.8836,15.8836,15.7921,15.8555,1007000.0
2010-01-26 11:30:00,22.52,22.52,22.41,22.46,956600.0,15.8555,15.8555,15.778,15.8132,956600.0
2010-01-26 12:00:00,22.46,22.5,22.41,22.47,718400.0,15.8132,15.8414,15.778,15.8203,718400.0
2010-01-26 12:30:00,22.47,22.49,22.42,22.49,734600.0,15.8203,15.8343,15.7851,15.8343,734600.0
2010-01-26 13:00:00,22.49,22.54,22.48,22.49,649800.0,15.8343,15.8695,15.8273,15.8343,649800.0
2010-01-26 13:30:00,22.49,22.5,22.45,22.5,634800.0,15.8343,15.8414,15.8062,15.8414,634800.0
2010-01-26 14:00:00,22.5,22.52,22.46,22.5,1002200.0,15.8414,15.8555,15.8132,15.8414,1002200.0
2010-01-26 14:30:00,22.5,22.51,22.38,22.46,1178600.0,15.8414,15.8484,15.7569,15.8132,1178600.0
2010-01-26 15:00:00,22.46,22.52,22.43,22.49,1175400.0,15.8132,15.8555,15.7921,15.8343,1175400.0
2010-01-26 15:30:00,22.49,22.51,22.38,22.43,3266000.0,15.8343,15.8484,15.7569,15.7921,3266000.0
2010-01-27 09:30:00,23.55,23.93,23.43,23.77,10882000.0,16.5806,16.8482,16.4962,16.7355,10882000.0
2010-01-27 10:00:00,23.75,23.84,23.61,23.8,6534600.0,16.7215,16.7848,16.6229,16.7567,6534600.0
2010-01-27 10:30:00,23.8,23.92,23.74,23.91,3221800.0,16.7567,16.8411,16.7144,16.8341,3221800.0
2010-01-27 11:00:00,23.91,24.04,23.9,23.97,4574800.0,16.8341,16.9256,16.8271,16.8763,4574800.0
2010-01-27 11:30:00,23.96,23.98,23.89,23.94,2821600.0,16.8693,16.8834,16.82,16.8552,2821600.0
2010-01-27 12:00:00,23.94,23.99,23.93,23.97,3219200.0,16.8552,16.8904,16.8482,16.8763,3219200.0
2010-01-27 12:30:00,23.97,23.99,23.94,23.98,1551400.0,16.8763,16.8904,16.8552,16.8834,1551400.0
2010-01-27 13:00:00,23.98,24.05,23.97,23.99,2678400.0,16.8834,16.9327,16.8763,16.8904,2678400.0
2010-01-27 13:30:00,23.99,24.03,23.99,24.0,1611600.0,16.8904,16.9186,16.8904,16.8975,1611600.0
2010-01-27 14:00:00,24.0,24.06,23.99,24.0,3179200.0,16.8975,16.9397,16.8904,16.8975,3179200.0
2010-01-27 14:30:00,24.0,24.04,23.98,24.01,2924000.0,16.8975,16.9256,16.8834,16.9045,2924000.0
2010-01-27 15:00:00,24.0,24.15,24.0,24.08,3766200.0,16.8975,17.0031,16.8975,16.9538,3766200.0
2010-01-27 15:30:00,24.07,24.16,24.02,24.02,5850600.0,16.9468,17.0101,16.9115,16.9115,5850600.0
2010-01-28 09:30:00,23.65,23.97,23.61,23.85,5238200.0,16.651,16.8763,16.6229,16.7919,5238200.0
2010-01-28 10:00:00,23.84,23.84,23.63,23.65,2796800.0,16.7848,16.7848,16.637,16.651,2796800.0
2010-01-28 10:30:00,23.65,23.7,23.53,23.64,2301200.0,16.651,16.6862,16.5666,16.644,2301200.0
2010-01-28 11:00:00,23.63,23.7,23.57,23.61,1569400.0,16.637,16.6862,16.5947,16.6229,1569400.0
2010-01-28 11:30:00,23.61,23.63,23.5,23.54,1760800.0,16.6229,16.637,16.5454,16.5736,1760800.0
2010-01-28 12:00:00,23.53,23.57,23.45,23.49,1037800.0,16.5666,16.5947,16.5102,16.5384,1037800.0
2010-01-28 12:30:00,23.49,23.71,23.48,23.7,1451000.0,16.5384,16.6933,16.5314,16.6862,1451000.0
2010-01-28 13:00:00,23.7,23.72,23.64,23.68,1329400.0,16.6862,16.7003,16.644,16.6722,1329400.0
2010-01-28 13:30:00,23.68,23.81,23.68,23.75,1638600.0,16.6722,16.7637,16.6722,16.7215,1638600.0
2010-01-28 14:00:00,23.75,23.79,23.63,23.73,1736600.0,16.7215,16.7496,16.637,16.7074,1736600.0
2010-01-28 14:30:00,23.72,23.82,23.68,23.75,1012000.0,16.7003,16.7707,16.6722,16.7215,1012000.0
2010-01-28 15:00:00,23.75,23.85,23.74,23.79,1297400.0,16.7215,16.7919,16.7144,16.7496,1297400.0
2010-01-28 15:30:00,23.79,23.83,23.73,23.75,2823200.0,16.7496,16.7778,16.7074,16.7215,2823200.0
2010-01-29 09:30:00,23.78,24.03,23.75,23.97,2658600.0,16.7426,16.9186,16.7215,16.8763,2658600.0
2010-01-29 10:00:00,23.98,24.0,23.9,23.99,1198000.0,16.8834,16.8975,16.8271,16.8904,1198000.0
2010-01-29 10:30:00,23.99,24.06,23.86,23.89,1303200.0,16.8904,16.9397,16.7989,16.82,1303200.0
2010-01-29 11:00:00,23.89,23.97,23.86,23.95,1523400.0,16.82,16.8763,16.7989,16.8623,1523400.0
2010-01-29 11:30:00,23.95,24.01,23.93,23.94,1183200.0,16.8623,16.9045,16.8482,16.8552,1183200.0
2010-01-29 12:00:00,23.95,24.13,23.9,24.12,1106600.0,16.8623,16.989,16.8271,16.982,1106600.0
2010-01-29 12:30:00,24.11,24.15,24.06,24.14,1074200.0,16.9749,17.0031,16.9397,16.996,1074200.0
2010-01-29 13:00:00,24.13,24.18,24.1,24.1,775600.0,16.989,17.0242,16.9679,16.9679,775600.0
2010-01-29 13:30:00,24.1,24.14,24.06,24.11,1321200.0,16.9679,16.996,16.9397,16.9749,1321200.0
2010-01-29 14:00:00,24.11,24.16,24.08,24.09,1209000.0,16.9749,17.0101,16.9538,16.9608,1209000.0
2010-01-29 14:30:00,24.09,24.18,24.03,24.16,1778000.0,16.9608,17.0242,16.9186,17.0101,1778000.0
2010-01-29 15:00:00,24.16,24.24,24.11,24.24,2726000.0,17.0101,17.0664,16.9749,17.0664,2726000.0
2010-01-29 15:30:00,24.24,24.25,24.14,24.14,5241800.0,17.0664,17.0735,16.996,16.996,5241800.0
2010-02-01 09:30:00,24.12,24.14,23.84,23.95,2361000.0,16.982,16.996,16.7848,16.8623,2361000.0
2010-02-01 10:00:00,23.95,24.17,23.9,24.11,2351800.0,16.8623,17.0172,16.8271,16.9749,2351800.0
2010-02-01 10:30:00,24.11,24.18,24.01,24.02,1414200.0,16.9749,17.0242,16.9045,16.9115,1414200.0
2010-02-01 11:00:00,24.02,24.08,23.99,24.0,1005800.0,16.9115,16.9538,16.8904,16.8975,1005800.0
2010-02-01 11:30:00,24.0,24.01,23.88,23.88,1087800.0,16.8975,16.9045,16.813,16.813,1087800.0
2010-02-01 12:00:00,23.88,23.93,23.85,23.85,891800.0,16.813,16.8482,16.7919,16.7919,891800.0
2010-02-01 12:30:00,23.85,23.95,23.81,23.89,999800.0,16.7919,16.8623,16.7637,16.82,999800.0
2010-02-01 13:00:00,23.89,23.91,23.85,23.86,559000.0,16.82,16.8341,16.7919,16.7989,559000.0
2010-02-01 13:30:00,23.86,23.95,23.86,23.92,574200.0,16.7989,16.8623,16.7989,16.8411,574200.0
2010-02-01 14:00:00,23.92,23.96,23.9,23.92,669000.0,16.8411,16.8693,16.8271,16.8411,669000.0
2010-02-01 14:30:00,23.92,23.94,23.88,23.89,697200.0,16.8411,16.8552,16.813,16.82,697200.0
2010-02-01 15:00:00,23.89,23.9,23.81,23.82,1823000.0,16.82,16.8271,16.7637,16.7707,1823000.0
2010-02-01 15:30:00,23.82,23.93,23.81,23.9,2867000.0,16.7707,16.8482,16.7637,16.8271,2867000.0
2010-02-02 09:30:00,23.94,23.99,23.75,23.79,2179000.0,16.8552,16.8904,16.7215,16.7496,2179000.0
2010-02-02 10:00:00,23.79,23.92,23.75,23.92,1909000.0,16.7496,16.8411,16.7215,16.8411,1909000.0
2010-02-02 10:30:00,23.92,24.0,23.85,23.99,1677800.0,16.8411,16.8975,16.7919,16.8904,1677800.0
2010-02-02 11:00:00,23.99,24.13,23.93,24.12,1454800.0,16.8904,16.989,16.8482,16.982,1454800.0
2010-02-02 11:30:00,24.12,24.12,24.03,24.1,820200.0,16.982,16.982,16.9186,16.9679,820200.0
2010-02-02 12:00:00,24.1,24.15,24.06,24.12,1621200.0,16.9679,17.0031,16.9397,16.982,1621200.0
2010-02-02 12:30:00,24.12,24.14,24.06,24.08,562200.0,16.982,16.996,16.9397,16.9538,562200.0
2010-02-02 13:00:00,24.08,24.19,23.9,24.19,980000.0,16.9538,17.0312,16.8271,17.0312,980000.0
2010-02-02 13:30:00,24.19,24.25,24.18,24.22,827800.0,17.0312,17.0735,17.0242,17.0524,827800.0
2010-02-02 14:00:00,24.22,24.22,24.15,24.2,822400.0,17.0524,17.0524,17.0031,17.0383,822400.0
2010-02-02 14:30:00,24.2,24.2,24.11,24.19,1005400.0,17.0383,17.0383,16.9749,17.0312,1005400.0
2010-02-02 15:00:00,24.19,24.24,24.16,24.2,1261800.0,17.0312,17.0664,17.0101,17.0383,1261800.0
2010-02-02 15:30:00,24.2,24.28,24.2,24.27,3020200.0,17.0383,17.0946,17.0383,17.0876,3020200.0
2010-02-03 09:30:00,24.11,24.15,23.73,23.8,4572400.0,16.9749,17.0031,16.7074,16.7567,4572400.0
2010-02-03 10:00:00,23.8,23.86,23.72,23.81,3189800.0,16.7567,16.7989,16.7003,16.7637,3189800.0
2010-02-03 10:30:00,23.8,23.86,23.63,23.73,2310600.0,16.7567,16.7989,16.637,16.7074,2310600.0
2010-02-03 11:00:00,23.73,23.83,23.72,23.79,1204600.0,16.7074,16.7778,16.7003,16.7496,1204600.0
2010-02-03 11:30:00,23.79,23.82,23.67,23.68,1825000.0,16.7496,16.7707,16.6651,16.6722,1825000.0
2010-02-03 12:00:00,23.68,23.7,23.63,23.63,1303400.0,16.6722,16.6862,16.637,16.637,1303400.0
2010-02-03 12:30:00,23.63,23.69,23.58,23.69,1318200.0,16.637,16.6792,16.6018,16.6792,1318200.0
2010-02-03 13:00:00,23.69,23.83,23.68,23.73,1226000.0,16.6792,16.7778,16.6722,16.7074,1226000.0
2010-02-03 13:30:00,23.73,23.75,23.68,23.72,732800.0,16.7074,16.7215,16.6722,16.7003,732800.0
2010-02-03 14:00:00,23.72,23.78,23.68,23.77,1024200.0,16.7003,16.7426,16.6722,16.7355,1024200.0
2010-02-03 14:30:00,23.76,23.83,23.75,23.82,1427800.0,16.7285,16.7778,16.7215,16.7707,1427800.0
2010-02-03 15:00:00,23.82,23.89,23.79,23.82,1932400.0,16.7707,16.82,16.7496,16.7707,1932400.0
2010-02-03 15:30:00,23.83,23.86,23.77,23.77,4071400.0,16.7778,16.7989,16.7355,16.7355,4071400.0
2010-02-04 09:30:00,23.74,23.75,23.43,23.44,2621400.0,16.7144,16.7215,16.4962,16.5032,2621400.0
2010-02-04 10:00:00,23.44,23.47,23.3,23.33,2269200.0,16.5032,16.5243,16.4046,16.4257,2269200.0
2010-02-04 10:30:00,23.33,23.44,23.28,23.28,1676600.0,16.4257,16.5032,16.3905,16.3905,1676600.0
2010-02-04 11:00:00,23.28,23.36,23.24,23.36,1563600.0,16.3905,16.4469,16.3624,16.4469,1563600.0
2010-02-04 11:30:00,23.36,23.39,23.27,23.36,1088400.0,16.4469,16.468,16.3835,16.4469,1088400.0
2010-02-04 12:00:00,23.36,23.4,23.33,23.38,806200.0,16.4469,16.475,16.4257,16.4609,806200.0
2010-02-04 12:30:00,23.38,23.4,23.29,23.37,997600.0,16.4609,16.475,16.3976,16.4539,997600.0
2010-02-04 13:00:00,23.37,23.38,23.24,23.28,844000.0,16.4539,16.4609,16.3624,16.3905,844000.0
2010-02-04 13:30:00,23.28,23.32,23.25,23.27,1529200.0,16.3905,16.4187,16.3694,16.3835,1529200.0
2010-02-04 14:00:00,23.27,23.29,23.18,23.25,1651400.0,16.3835,16.3976,16.3201,16.3694,1651400.0
2010-02-04 14:30:00,23.25,23.34,23.25,23.3,1321400.0,16.3694,16.4328,16.3694,16.4046,1321400.0
2010-02-04 15:00:00,23.3,23.33,23.25,23.27,1808400.0,16.4046,16.4257,16.3694,16.3835,1808400.0
2010-02-04 15:30:00,23.27,23.32,23.24,23.25,3602000.0,16.3835,16.4187,16.3624,16.3694,3602000.0
2010-02-05 09:30:00,23.2,23.43,23.13,23.14,2461600.0,16.3342,16.4962,16.2849,16.292,2461600.0
2010-02-05 10:00:00,23.14,23.18,23.0,23.14,2874800.0,16.292,16.3201,16.1934,16.292,2874800.0
2010-02-05 10:30:00,23.14,23.21,23.1,23.12,1127400.0,16.292,16.3413,16.2638,16.2779,1127400.0
2010-02-05 11:00:00,23.13,23.13,22.99,22.99,1171000.0,16.2849,16.2849,16.1864,16.1864,1171000.0
2010-02-05 11:30:00,22.99,23.01,22.91,22.98,1669800.0,16.1864,16.2004,16.13,16.1793,1669800.0
2010-02-05 12:00:00,22.99,23.04,22.94,22.99,1305800.0,16.1864,16.2216,16.1512,16.1864,1305800.0
2010-02-05 12:30:00,23.0,23.03,22.95,22.95,1270800.0,16.1934,16.2145,16.1582,16.1582,1270800.0
2010-02-05 13:00:00,22.95,23.0,22.85,22.85,1215600.0,16.1582,16.1934,16.0878,16.0878,1215600.0
2010-02-05 13:30:00,22.86,22.9,22.73,22.73,2727600.0,16.0948,16.123,16.0033,16.0033,2727600.0
2010-02-05 14:00:00,22.73,22.84,22.73,22.81,2244000.0,16.0033,16.0808,16.0033,16.0596,2244000.0
2010-02-05 14:30:00,22.81,22.93,22.77,22.93,1923400.0,16.0596,16.1441,16.0315,16.1441,1923400.0
2010-02-05 15:00:00,22.92,23.2,22.92,23.2,3288400.0,16.1371,16.3342,16.1371,16.3342,3288400.0
2010-02-05 15:30:00,23.2,23.28,23.1,23.19,3792600.0,16.3342,16.3905,16.2638,16.3272,3792600.0
2010-02-08 09:30:00,23.17,23.17,22.88,22.9,1801200.0,16.3131,16.3131,16.1089,16.123,1801200.0
2010-02-08 10:00:00,22.91,22.94,22.84,22.89,1118200.0,16.13,16.1512,16.0808,16.116,1118200.0
2010-02-08 10:30:00,22.9,22.95,22.87,22.92,978600.0,16.123,16.1582,16.1019,16.1371,978600.0
2010-02-08 11:00:00,22.93,23.09,22.92,23.07,1325800.0,16.1441,16.2568,16.1371,16.2427,1325800.0
2010-02-08 11:30:00,23.07,23.14,23.07,23.11,905000.0,16.2427,16.292,16.2427,16.2709,905000.0
2010-02-08 12:00:00,23.11,23.15,23.1,23.15,556800.0,16.2709,16.299,16.2638,16.299,556800.0
2010-02-08 12:30:00,23.15,23.24,23.13,23.2,655400.0,16.299,16.3624,16.2849,16.3342,655400.0
2010-02-08 13:00:00,23.2,23.21,23.12,23.12,1055200.0,16.3342,16.3413,16.2779,16.2779,1055200.0
2010-02-08 13:30:00,23.12,23.18,23.08,23.18,671800.0,16.2779,16.3201,16.2497,16.3201,671800.0
2010-02-08 14:00:00,23.17,23.21,23.17,23.18,576200.0,16.3131,16.3413,16.3131,16.3201,576200.0
2010-02-08 14:30:00,23.18,23.21,23.15,23.16,752000.0,16.3201,16.3413,16.299,16.3061,752000.0
2010-02-08 15:00:00,23.17,23.2,23.1,23.13,1119400.0,16.3131,16.3342,16.2638,16.2849,1119400.0
2010-02-08 15:30:00,23.13,23.17,23.04,23.06,2431200.0,16.2849,16.3131,16.2216,16.2356,2431200.0
2010-02-09 09:30:00,23.4,23.49,23.04,23.06,1996800.0,16.475,16.5384,16.2216,16.2356,1996800.0
2010-02-09 10:00:00,23.06,23.16,23.05,23.1,1047400.0,16.2356,16.3061,16.2286,16.2638,1047400.0
2010-02-09 10:30:00,23.1,23.25,23.08,23.16,1708800.0,16.2638,16.3694,16.2497,16.3061,1708800.0
2010-02-09 11:00:00,23.16,23.18,23.03,23.06,1567200.0,16.3061,16.3201,16.2145,16.2356,1567200.0
2010-02-09 11:30:00,23.06,23.31,23.05,23.29,1352400.0,16.2356,16.4117,16.2286,16.3976,1352400.0
2010-02-09 12:00:00,23.29,23.5,23.28,23.41,1394200.0,16.3976,16.5454,16.3905,16.4821,1394200.0
2010-02-09 12:30:00,23.42,23.43,23.21,23.21,1300600.0,16.4891,16.4962,16.3413,16.3413,1300600.0
2010-02-09 13:00:00,23.21,23.25,23.18,23.24,746600.0,16.3413,16.3694,16.3201,16.3624,746600.0
2010-02-09 13:30:00,23.24,23.25,23.18,23.24,554600.0,16.3624,16.3694,16.3201,16.3624,554600.0
2010-02-09 14:00:00,23.24,23.26,23.21,23.25,788800.0,16.3624,16.3765,16.3413,16.3694,788800.0
2010-02-09 14:30:00,23.26,23.31,23.18,23.18,832800.0,16.3765,16.4117,16.3201,16.3201,832800.0
2010-02-09 15:00:00,23.18,23.24,23.17,23.22,1460800.0,16.3201,16.3624,16.3131,16.3483,1460800.0
2010-02-09 15:30:00,23.22,23.23,23.13,23.14,2710000.0,16.3483,16.3553,16.2849,16.292,2710000.0
2010-02-10 09:30:00,23.22,23.4,22.89,22.93,2463200.0,16.3483,16.475,16.116,16.1441,2463200.0
2010-02-10 10:00:00,22.92,22.95,22.85,22.95,1949000.0,16.1371,16.1582,16.0878,16.1582,1949000.0
2010-02-10 10:30:00,22.95,23.05,22.92,22.99,1443200.0,16.1582,16.2286,16.1371,16.1864,1443200.0
2010-02-10 11:00:00,22.99,23.09,22.95,23.06,1011200.0,16.1864,16.2568,16.1582,16.2356,1011200.0
2010-02-10 11:30:00,23.07,23.08,22.99,23.02,903800.0,16.2427,16.2497,16.1864,16.2075,903800.0
2010-02-10 12:00:00,23.02,23.02,22.95,22.96,1198000.0,16.2075,16.2075,16.1582,16.1652,1198000.0
2010-02-10 12:30:00,22.97,23.02,22.97,23.0,874400.0,16.1723,16.2075,16.1723,16.1934,874400.0
2010-02-10 13:00:00,23.0,23.03,22.97,23.01,1355800.0,16.1934,16.2145,16.1723,16.2004,1355800.0
2010-02-10 13:30:00,23.01,23.06,22.99,23.05,1758600.0,16.2004,16.2356,16.1864,16.2286,1758600.0
2010-02-10 14:00:00,23.05,23.09,23.02,23.08,1502400.0,16.2286,16.2568,16.2075,16.2497,1502400.0
2010-02-10 14:30:00,23.08,23.08,23.0,23.02,1069400.0,16.2497,16.2497,16.1934,16.2075,1069400.0
2010-02-10 15:00:00,23.02,23.03,22.98,22.99,1428200.0,16.2075,16.2145,16.1793,16.1864,1428200.0
2010-02-10 15:30:00,22.99,23.02,22.9,22.99,2821800.0,16.1864,16.2075,16.123,16.1864,2821800.0
2010-02-11 09:30:00,22.91,22.93,22.8,22.87,1623400.0,16.13,16.1441,16.0526,16.1019,1623400.0
2010-02-11 10:00:00,22.87,23.13,22.85,23.09,1141400.0,16.1019,16.2849,16.0878,16.2568,1141400.0
2010-02-11 10:30:00,23.09,23.09,22.98,23.0,1229200.0,16.2568,16.2568,16.1793,16.1934,1229200.0
2010-02-11 11:00:00,23.0,23.23,22.93,23.22,1760200.0,16.1934,16.3553,16.1441,16.3483,1760200.0
2010-02-11 11:30:00,23.23,23.38,23.22,23.36,1887800.0,16.3553,16.4609,16.3483,16.4469,1887800.0
2010-02-11 12:00:00,23.36,23.49,23.33,23.48,1400400.0,16.4469,16.5384,16.4257,16.5314,1400400.0
2010-02-11 12:30:00,23.48,23.49,23.38,23.42,1131000.0,16.5314,16.5384,16.4609,16.4891,1131000.0
2010-02-11 13:00:00,23.42,23.49,23.39,23.47,1504200.0,16.4891,16.5384,16.468,16.5243,1504200.0
2010-02-11 13:30:00,23.47,23.54,23.46,23.5,2056000.0,16.5243,16.5736,16.5173,16.5454,2056000.0
2010-02-11 14:00:00,23.5,23.54,23.46,23.5,958600.0,16.5454,16.5736,16.5173,16.5454,958600.0
2010-02-11 14:30:00,23.5,23.5,23.41,23.45,1585000.0,16.5454,16.5454,16.4821,16.5102,1585000.0
2010-02-11 15:00:00,23.45,23.46,23.38,23.42,1316600.0,16.5102,16.5173,16.4609,16.4891,1316600.0
2010-02-11 15:30:00,23.41,23.43,23.34,23.38,3138200.0,16.4821,16.4962,16.4328,16.4609,3138200.0
2010-02-12 09:30:00,23.21,23.25,23.13,23.22,2103800.0,16.3413,16.3694,16.2849,16.3483,2103800.0
2010-02-12 10:00:00,23.23,23.23,23.11,23.19,1102400.0,16.3553,16.3553,16.2709,16.3272,1102400.0
2010-02-12 10:30:00,23.2,23.23,23.13,23.2,1013800.0,16.3342,16.3553,16.2849,16.3342,1013800.0
2010-02-12 11:00:00,23.2,23.24,23.14,23.24,750000.0,16.3342,16.3624,16.292,16.3624,750000.0
2010-02-12 11:30:00,23.24,23.28,23.22,23.25,804800.0,16.3624,16.3905,16.3483,16.3694,804800.0
2010-02-12 12:00:00,23.25,23.4,23.24,23.36,1039200.0,16.3694,16.475,16.3624,16.4469,1039200.0
2010-02-12 12:30:00,23.37,23.45,23.36,23.42,706400.0,16.4539,16.5102,16.4469,16.4891,706400.0
2010-02-12 13:00:00,23.41,23.42,23.29,23.34,501400.0,16.4821,16.4891,16.3976,16.4328,501400.0
2010-02-12 13:30:00,23.33,23.36,23.29,23.36,534400.0,16.4257,16.4469,16.3976,16.4469,534400.0
2010-02-12 14:00:00,23.36,23.55,23.33,23.52,1171800.0,16.4469,16.5806,16.4257,16.5595,1171800.0
2010-02-12 14:30:00,23.52,23.54,23.45,23.51,1077800.0,16.5595,16.5736,16.5102,16.5525,1077800.0
2010-02-12 15:00:00,23.51,23.52,23.43,23.47,1268600.0,16.5525,16.5595,16.4962,16.5243,1268600.0
2010-02-12 15:30:00,23.47,23.56,23.43,23.5,3499600.0,16.5243,16.5877,16.4962,16.5454,3499600.0
2010-02-16 09:30:00,23.95,24.02,23.42,23.45,4079600.0,16.8623,16.9115,16.4891,16.5102,4079600.0
2010-02-16 10:00:00,23.44,23.46,23.19,23.21,2134800.0,16.5032,16.5173,16.3272,16.3413,2134800.0
2010-02-16 10:30:00,23.22,23.43,23.15,23.39,1427000.0,16.3483,16.4962,16.299,16.468,1427000.0
2010-02-16 11:00:00,23.38,23.43,23.34,23.43,1502400.0,16.4609,16.4962,16.4328,16.4962,1502400.0
2010-02-16 11:30:00,23.42,23.46,23.39,23.4,2158400.0,16.4891,16.5173,16.468,16.475,2158400.0
2010-02-16 12:00:00,23.4,23.49,23.4,23.44,2088800.0,16.475,16.5384,16.475,16.5032,2088800.0
2010-02-16 12:30:00,23.44,23.52,23.42,23.5,1135400.0,16.5032,16.5595,16.4891,16.5454,1135400.0
2010-02-16 13:00:00,23.5,23.52,23.45,23.49,881800.0,16.5454,16.5595,16.5102,16.5384,881800.0
2010-02-16 13:30:00,23.49,23.5,23.47,23.48,926600.0,16.5384,16.5454,16.5243,16.5314,926600.0
2010-02-16 14:00:00,23.48,23.5,23.43,23.5,1100000.0,16.5314,16.5454,16.4962,16.5454,1100000.0
2010-02-16 14:30:00,23.5,23.53,23.46,23.48,1199200.0,16.5454,16.5666,16.5173,16.5314,1199200.0
2010-02-16 15:00:00,23.48,23.5,23.42,23.44,1199000.0,16.5314,16.5454,16.4891,16.5032,1199000.0
2010-02-16 15:30:00,23.44,23.5,23.37,23.43,4739200.0,16.5032,16.5454,16.4539,16.4962,4739200.0
2010-02-17 09:30:00,23.48,23.67,23.45,23.66,1437000.0,16.5314,16.6651,16.5102,16.6581,1437000.0
2010-02-17 10:00:00,23.66,23.74,23.61,23.74,1206800.0,16.6581,16.7144,16.6229,16.7144,1206800.0
2010-02-17 10:30:00,23.74,23.93,23.73,23.87,2304800.0,16.7144,16.8482,16.7074,16.8059,2304800.0
2010-02-17 11:00:00,23.87,24.0,23.76,23.9,2919200.0,16.8059,16.8975,16.7285,16.8271,2919200.0
2010-02-17 11:30:00,23.9,23.91,23.84,23.9,1631800.0,16.8271,16.8341,16.7848,16.8271,1631800.0
2010-02-17 12:00:00,23.9,24.32,23.86,24.32,4193800.0,16.8271,17.1228,16.7989,17.1228,4193800.0
2010-02-17 12:30:00,24.31,24.39,24.18,24.22,2388400.0,17.1157,17.1721,17.0242,17.0524,2388400.0
2010-02-17 13:00:00,24.23,24.36,24.22,24.36,1263000.0,17.0594,17.1509,17.0524,17.1509,1263000.0
2010-02-17 13:30:00,24.36,24.48,24.34,24.42,2234600.0,17.1509,17.2354,17.1368,17.1932,2234600.0
2010-02-17 14:00:00,24.43,24.47,24.34,24.46,1935000.0,17.2002,17.2284,17.1368,17.2213,1935000.0
2010-02-17 14:30:00,24.46,24.5,24.4,24.4,2604200.0,17.2213,17.2495,17.1791,17.1791,2604200.0
2010-02-17 15:00:00,24.4,24.44,24.29,24.34,3649800.0,17.1791,17.2073,17.1016,17.1368,3649800.0
2010-02-17 15:30:00,24.35,24.39,24.29,24.33,4980800.0,17.1439,17.1721,17.1016,17.1298,4980800.0
2010-02-18 09:30:00,24.38,24.68,24.33,24.59,5579200.0,17.165,17.3762,17.1298,17.3129,5579200.0
2010-02-18 10:00:00,24.6,24.74,24.57,24.71,2257800.0,17.3199,17.4185,17.2988,17.3974,2257800.0
2010-02-18 10:30:00,24.7,24.71,24.61,24.63,1536800.0,17.3903,17.3974,17.3269,17.341,1536800.0
2010-02-18 11:00:00,24.63,24.63,24.52,24.56,1040000.0,17.341,17.341,17.2636,17.2917,1040000.0
2010-02-18 11:30:00,24.57,24.62,24.53,24.62,864000.0,17.2988,17.334,17.2706,17.334,864000.0
2010-02-18 12:00:00,24.62,24.66,24.53,24.64,1390400.0,17.334,17.3621,17.2706,17.3481,1390400.0
2010-02-18 12:30:00,24.65,24.65,24.56,24.6,1338200.0,17.3551,17.3551,17.2917,17.3199,1338200.0
2010-02-18 13:00:00,24.59,24.63,24.57,24.57,1004800.0,17.3129,17.341,17.2988,17.2988,1004800.0
2010-02-18 13:30:00,24.57,24.65,24.57,24.63,919200.0,17.2988,17.3551,17.2988,17.341,919200.0
2010-02-18 14:00:00,24.63,24.68,24.63,24.68,1119800.0,17.341,17.3762,17.341,17.3762,1119800.0
2010-02-18 14:30:00,24.67,24.75,24.64,24.75,2187800.0,17.3692,17.4255,17.3481,17.4255,2187800.0
2010-02-18 15:00:00,24.75,24.75,24.68,24.71,1587200.0,17.4255,17.4255,17.3762,17.3974,1587200.0
2010-02-18 15:30:00,24.72,24.75,24.71,24.73,3909800.0,17.4044,17.4255,17.3974,17.4114,3909800.0
2010-02-19 09:30:00,24.55,24.72,24.41,24.52,3268600.0,17.2847,17.4044,17.1861,17.2636,3268600.0
2010-02-19 10:00:00,24.52,24.63,24.49,24.61,997000.0,17.2636,17.341,17.2425,17.3269,997000.0
2010-02-19 10:30:00,24.61,24.61,24.5,24.5,922000.0,17.3269,17.3269,17.2495,17.2495,922000.0
2010-02-19 11:00:00,24.5,24.61,24.47,24.58,1344800.0,17.2495,17.3269,17.2284,17.3058,1344800.0
2010-02-19 11:30:00,24.59,24.59,24.48,24.49,813200.0,17.3129,17.3129,17.2354,17.2425,813200.0
2010-02-19 12:00:00,24.49,24.52,24.46,24.49,1512000.0,17.2425,17.2636,17.2213,17.2425,1512000.0
2010-02-19 12:30:00,24.49,24.51,24.45,24.47,767000.0,17.2425,17.2565,17.2143,17.2284,767000.0
2010-02-19 13:00:00,24.47,24.54,24.46,24.52,1272200.0,17.2284,17.2777,17.2213,17.2636,1272200.0
2010-02-19 13:30:00,24.52,24.53,24.47,24.5,1126600.0,17.2636,17.2706,17.2284,17.2495,1126600.0
2010-02-19 14:00:00,24.5,24.5,24.47,24.48,1797600.0,17.2495,17.2495,17.2284,17.2354,1797600.0
2010-02-19 14:30:00,24.48,24.52,24.47,24.49,1828800.0,17.2354,17.2636,17.2284,17.2425,1828800.0
2010-02-19 15:00:00,24.49,24.5,24.45,24.45,2164000.0,17.2425,17.2495,17.2143,17.2143,2164000.0
2010-02-19 15:30:00,24.45,24.48,24.39,24.42,4640200.0,17.2143,17.2354,17.1721,17.1932,4640200.0
2010-02-22 09:30:00,24.28,24.4,23.92,23.97,3471600.0,17.0946,17.1791,16.8411,16.8763,3471600.0
2010-02-22 10:00:00,23.97,24.07,23.88,24.06,2508800.0,16.8763,16.9468,16.813,16.9397,2508800.0
2010-02-22 10:30:00,24.06,24.1,23.94,23.95,1763200.0,16.9397,16.9679,16.8552,16.8623,1763200.0
2010-02-22 11:00:00,23.94,24.01,23.94,23.99,1057400.0,16.8552,16.9045,16.8552,16.8904,1057400.0
2010-02-22 11:30:00,23.99,24.0,23.92,23.96,1027400.0,16.8904,16.8975,16.8411,16.8693,1027400.0
2010-02-22 12:00:00,23.96,24.03,23.94,24.0,1149600.0,16.8693,16.9186,16.8552,16.8975,1149600.0
2010-02-22 12:30:00,24.0,24.05,23.91,23.93,1840400.0,16.8975,16.9327,16.8341,16.8482,1840400.0
2010-02-22 13:00:00,23.93,23.95,23.86,23.89,1193000.0,16.8482,16.8623,16.7989,16.82,1193000.0
2010-02-22 13:30:00,23.89,23.9,23.81,23.88,1778800.0,16.82,16.8271,16.7637,16.813,1778800.0
2010-02-22 14:00:00,23.88,23.93,23.86,23.9,1805000.0,16.813,16.8482,16.7989,16.8271,1805000.0
2010-02-22 14:30:00,23.9,23.93,23.86,23.9,1138200.0,16.8271,16.8482,16.7989,16.8271,1138200.0
2010-02-22 15:00:00,23.9,23.92,23.87,23.88,1508600.0,16.8271,16.8411,16.8059,16.813,1508600.0
2010-02-22 15:30:00,23.88,23.94,23.86,23.94,4689600.0,16.813,16.8552,16.7989,16.8552,4689600.0
2010-02-23 09:30:00,24.0,24.05,23.89,23.93,1820800.0,16.8975,16.9327,16.82,16.8482,1820800.0
2010-02-23 10:00:00,23.93,23.94,23.68,23.68,1488600.0,16.8482,16.8552,16.6722,16.6722,1488600.0
2010-02-23 10:30:00,23.68,23.81,23.68,23.78,1072600.0,16.6722,16.7637,16.6722,16.7426,1072600.0
2010-02-23 11:00:00,23.78,23.81,23.71,23.75,1036400.0,16.7426,16.7637,16.6933,16.7215,1036400.0
2010-02-23 11:30:00,23.75,23.78,23.71,23.72,981200.0,16.7215,16.7426,16.6933,16.7003,981200.0
2010-02-23 12:00:00,23.72,23.73,23.68,23.7,1130000.0,16.7003,16.7074,16.6722,16.6862,1130000.0
2010-02-23 12:30:00,23.69,23.73,23.66,23.69,1713600.0,16.6792,16.7074,16.6581,16.6792,1713600.0
2010-02-23 13:00:00,23.69,23.75,23.67,23.71,1211800.0,16.6792,16.7215,16.6651,16.6933,1211800.0
2010-02-23 13:30:00,23.71,23.74,23.66,23.66,1083200.0,16.6933,16.7144,16.6581,16.6581,1083200.0
2010-02-23 14:00:00,23.67,23.72,23.65,23.7,1575400.0,16.6651,16.7003,16.651,16.6862,1575400.0
2010-02-23 14:30:00,23.71,23.75,23.69,23.74,1116400.0,16.6933,16.7215,16.6792,16.7144,1116400.0
2010-02-23 15:00:00,23.74,23.78,23.72,23.77,1240800.0,16.7144,16.7426,16.7003,16.7355,1240800.0
2010-02-23 15:30:00,23.77,23.78,23.67,23.68,2625800.0,16.7355,16.7426,16.6651,16.6722,2625800.0
2010-02-24 09:30:00,23.83,23.99,23.71,23.93,2449800.0,16.7778,16.8904,16.6933,16.8482,2449800.0
2010-02-24 10:00:00,23.92,23.93,23.72,23.77,1655600.0,16.8411,16.8482,16.7003,16.7355,1655600.0
2010-02-24 10:30:00,23.77,23.9,23.73,23.83,1800000.0,16.7355,16.8271,16.7074,16.7778,1800000.0
2010-02-24 11:00:00,23.83,23.84,23.74,23.8,927200.0,16.7778,16.7848,16.7144,16.7567,927200.0
2010-02-24 11:30:00,23.79,23.8,23.66,23.69,1337400.0,16.7496,16.7567,16.6581,16.6792,1337400.0
2010-02-24 12:00:00,23.69,23.78,23.68,23.77,847400.0,16.6792,16.7426,16.6722,16.7355,847400.0
2010-02-24 12:30:00,23.76,23.76,23.69,23.71,666200.0,16.7285,16.7285,16.6792,16.6933,666200.0
2010-02-24 13:00:00,23.71,23.74,23.68,23.72,905200.0,16.6933,16.7144,16.6722,16.7003,905200.0
2010-02-24 13:30:00,23.71,23.74,23.67,23.7,671200.0,16.6933,16.7144,16.6651,16.6862,671200.0
2010-02-24 14:00:00,23.7,23.74,23.7,23.7,1044600.0,16.6862,16.7144,16.6862,16.6862,1044600.0
2010-02-24 14:30:00,23.71,23.72,23.65,23.7,1336000.0,16.6933,16.7003,16.651,16.6862,1336000.0
2010-02-24 15:00:00,23.7,23.74,23.68,23.71,1356600.0,16.6862,16.7144,16.6722,16.6933,1356600.0
2010-02-24 15:30:00,23.71,23.8,23.68,23.78,2680000.0,16.6933,16.7567,16.6722,16.7426,2680000.0
2010-02-25 09:30:00,23.5,23.65,23.38,23.39,2372000.0,16.5454,16.651,16.4609,16.468,2372000.0
2010-02-25 10:00:00,23.4,23.45,23.3,23.4,2535400.0,16.475,16.5102,16.4046,16.475,2535400.0
2010-02-25 10:30:00,23.41,23.43,23.3,23.38,3120800.0,16.4821,16.4962,16.4046,16.4609,3120800.0
2010-02-25 11:00:00,23.39,23.45,23.38,23.43,1408000.0,16.468,16.5102,16.4609,16.4962,1408000.0
2010-02-25 11:30:00,23.43,23.44,23.36,23.4,974600.0,16.4962,16.5032,16.4469,16.475,974600.0
2010-02-25 12:00:00,23.4,23.43,23.37,23.42,826200.0,16.475,16.4962,16.4539,16.4891,826200.0
2010-02-25 12:30:00,23.42,23.52,23.4,23.5,1265400.0,16.4891,16.5595,16.475,16.5454,1265400.0
2010-02-25 13:00:00,23.5,23.51,23.45,23.46,857600.0,16.5454,16.5525,16.5102,16.5173,857600.0
2010-02-25 13:30:00,23.46,23.68,23.46,23.67,1502600.0,16.5173,16.6722,16.5173,16.6651,1502600.0
2010-02-25 14:00:00,23.67,23.71,23.61,23.68,1677600.0,16.6651,16.6933,16.6229,16.6722,1677600.0
2010-02-25 14:30:00,23.68,23.7,23.6,23.64,1920400.0,16.6722,16.6862,16.6158,16.644,1920400.0
2010-02-25 15:00:00,23.63,23.73,23.61,23.64,1695000.0,16.637,16.7074,16.6229,16.644,1695000.0
2010-02-25 15:30:00,23.63,23.74,23.62,23.71,2670200.0,16.637,16.7144,16.6299,16.6933,2670200.0
2010-02-26 09:30:00,23.74,23.75,23.54,23.68,1359000.0,16.7144,16.7215,16.5736,16.6722,1359000.0
2010-02-26 10:00:00,23.68,23.74,23.57,23.73,1816800.0,16.6722,16.7144,16.5947,16.7074,1816800.0
2010-02-26 10:30:00,23.74,23.84,23.7,23.72,1225000.0,16.7144,16.7848,16.6862,16.7003,1225000.0
2010-02-26 11:00:00,23.71,23.79,23.71,23.71,1023800.0,16.6933,16.7496,16.6933,16.6933,1023800.0
2010-02-26 11:30:00,23.71,23.77,23.69,23.75,828200.0,16.6933,16.7355,16.6792,16.7215,828200.0
2010-02-26 12:00:00,23.75,23.75,23.68,23.75,704400.0,16.7215,16.7215,16.6722,16.7215,704400.0
2010-02-26 12:30:00,23.75,23.8,23.72,23.75,1817000.0,16.7215,16.7567,16.7003,16.7215,1817000.0
2010-02-26 13:00:00,23.75,23.79,23.74,23.78,777200.0,16.7215,16.7496,16.7144,16.7426,777200.0
2010-02-26 13:30:00,23.78,23.8,23.73,23.75,908000.0,16.7426,16.7567,16.7074,16.7215,908000.0
2010-02-26 14:00:00,23.75,23.79,23.74,23.77,888600.0,16.7215,16.7496,16.7144,16.7355,888600.0
2010-02-26 14:30:00,23.77,23.79,23.74,23.77,1116400.0,16.7355,16.7496,16.7144,16.7355,1116400.0
2010-02-26 15:00:00,23.78,23.8,23.75,23.8,1539200.0,16.7426,16.7567,16.7215,16.7567,1539200.0
2010-02-26 15:30:00,23.8,23.81,23.77,23.8,2657400.0,16.7567,16.7637,16.7355,16.7567,2657400.0
2010-03-01 09:30:00,24.0,24.08,23.74,23.79,1706800.0,16.8975,16.9538,16.7144,16.7496,1706800.0
2010-03-01 10:00:00,23.78,23.93,23.74,23.8,1542600.0,16.7426,16.8482,16.7144,16.7567,1542600.0
2010-03-01 10:30:00,23.8,23.86,23.79,23.85,1894200.0,16.7567,16.7989,16.7496,16.7919,1894200.0
2010-03-01 11:00:00,23.85,23.93,23.82,23.87,1359400.0,16.7919,16.8482,16.7707,16.8059,1359400.0
2010-03-01 11:30:00,23.87,23.89,23.84,23.85,1195600.0,16.8059,16.82,16.7848,16.7919,1195600.0
2010-03-01 12:00:00,23.85,23.89,23.81,23.82,784800.0,16.7919,16.82,16.7637,16.7707,784800.0
2010-03-01 12:30:00,23.82,23.84,23.81,23.81,584400.0,16.7707,16.7848,16.7637,16.7637,584400.0
2010-03-01 13:00:00,23.81,23.84,23.78,23.78,1850200.0,16.7637,16.7848,16.7426,16.7426,1850200.0
2010-03-01 13:30:00,23.78,23.81,23.77,23.8,896600.0,16.7426,16.7637,16.7355,16.7567,896600.0
2010-03-01 14:00:00,23.79,23.8,23.75,23.77,1165200.0,16.7496,16.7567,16.7215,16.7355,1165200.0
2010-03-01 14:30:00,23.77,23.78,23.72,23.73,1082800.0,16.7355,16.7426,16.7003,16.7074,1082800.0
2010-03-01 15:00:00,23.73,23.76,23.72,23.75,1091400.0,16.7074,16.7285,16.7003,16.7215,1091400.0
2010-03-01 15:30:00,23.75,23.78,23.7,23.75,2457200.0,16.7215,16.7426,16.6862,16.7215,2457200.0
2010-03-02 09:30:00,23.62,23.68,23.5,23.52,2062000.0,16.6299,16.6722,16.5454,16.5595,2062000.0
2010-03-02 10:00:00,23.52,23.61,23.51,23.55,1258800.0,16.5595,16.6229,16.5525,16.5806,1258800.0
2010-03-02 10:30:00,23.55,23.67,23.54,23.66,1257200.0,16.5806,16.6651,16.5736,16.6581,1257200.0
2010-03-02 11:00:00,23.67,23.75,23.64,23.72,842000.0,16.6651,16.7215,16.644,16.7003,842000.0
2010-03-02 11:30:00,23.72,23.75,23.67,23.68,592400.0,16.7003,16.7215,16.6651,16.6722,592400.0
2010-03-02 12:00:00,23.68,23.69,23.65,23.68,654000.0,16.6722,16.6792,16.651,16.6722,654000.0
2010-03-02 12:30:00,23.69,23.7,23.67,23.68,457600.0,16.6792,16.6862,16.6651,16.6722,457600.0
2010-03-02 13:00:00,23.68,23.7,23.65,23.66,719000.0,16.6722,16.6862,16.651,16.6581,719000.0
2010-03-02 13:30:00,23.66,23.71,23.66,23.71,481200.0,16.6581,16.6933,16.6581,16.6933,481200.0
2010-03-02 14:00:00,23.7,23.78,23.69,23.69,1045200.0,16.6862,16.7426,16.6792,16.6792,1045200.0
2010-03-02 14:30:00,23.69,23.72,23.67,23.72,1205000.0,16.6792,16.7003,16.6651,16.7003,1205000.0
2010-03-02 15:00:00,23.72,23.75,23.68,23.7,955000.0,16.7003,16.7215,16.6722,16.6862,955000.0
2010-03-02 15:30:00,23.7,23.78,23.7,23.77,2654200.0,16.6862,16.7426,16.6862,16.7355,2654200.0
2010-03-03 09:30:00,23.66,23.81,23.63,23.74,1590600.0,16.6581,16.7637,16.637,16.7144,1590600.0
2010-03-03 10:00:00,23.75,23.76,23.65,23.68,1608800.0,16.7215,16.7285,16.651,16.6722,1608800.0
2010-03-03 10:30:00,23.68,23.72,23.64,23.7,1308000.0,16.6722,16.7003,16.644,16.6862,1308000.0
2010-03-03 11:00:00,23.7,23.73,23.68,23.68,810800.0,16.6862,16.7074,16.6722,16.6722,810800.0
2010-03-03 11:30:00,23.68,23.69,23.63,23.66,1001400.0,16.6722,16.6792,16.637,16.6581,1001400.0
2010-03-03 12:00:00,23.66,23.7,23.64,23.69,516800.0,16.6581,16.6862,16.644,16.6792,516800.0
2010-03-03 12:30:00,23.69,23.71,23.65,23.7,569200.0,16.6792,16.6933,16.651,16.6862,569200.0
2010-03-03 13:00:00,23.7,23.73,23.68,23.68,1155200.0,16.6862,16.7074,16.6722,16.6722,1155200.0
2010-03-03 13:30:00,23.69,23.74,23.68,23.74,704600.0,16.6792,16.7144,16.6722,16.7144,704600.0
2010-03-03 14:00:00,23.74,23.75,23.67,23.75,1098800.0,16.7144,16.7215,16.6651,16.7215,1098800.0
2010-03-03 14:30:00,23.75,23.75,23.68,23.71,1328400.0,16.7215,16.7215,16.6722,16.6933,1328400.0
2010-03-03 15:00:00,23.71,23.78,23.68,23.74,1417400.0,16.6933,16.7426,16.6722,16.7144,1417400.0
2010-03-03 15:30:00,23.75,23.84,23.73,23.78,3676200.0,16.7215,16.7848,16.7074,16.7426,3676200.0
2010-03-04 09:30:00,23.58,23.71,23.43,23.52,2084400.0,16.6018,16.6933,16.4962,16.5595,2084400.0
2010-03-04 10:00:00,23.52,23.52,23.4,23.45,1955400.0,16.5595,16.5595,16.475,16.5102,1955400.0
2010-03-04 10:30:00,23.46,23.5,23.37,23.48,2177000.0,16.5173,16.5454,16.4539,16.5314,2177000.0
2010-03-04 11:00:00,23.48,23.56,23.43,23.47,1900800.0,16.5314,16.5877,16.4962,16.5243,1900800.0
2010-03-04 11:30:00,23.47,23.54,23.41,23.5,1403000.0,16.5243,16.5736,16.4821,16.5454,1403000.0
2010-03-04 12:00:00,23.5,23.5,23.41,23.41,1121800.0,16.5454,16.5454,16.4821,16.4821,1121800.0
2010-03-04 12:30:00,23.41,23.43,23.39,23.41,919800.0,16.4821,16.4962,16.468,16.4821,919800.0
2010-03-04 13:00:00,23.41,23.48,23.39,23.4,1003600.0,16.4821,16.5314,16.468,16.475,1003600.0
2010-03-04 13:30:00,23.4,23.41,23.37,23.39,658200.0,16.475,16.4821,16.4539,16.468,658200.0
2010-03-04 14:00:00,23.39,23.42,23.36,23.41,637000.0,16.468,16.4891,16.4469,16.4821,637000.0
2010-03-04 14:30:00,23.4,23.43,23.39,23.4,678200.0,16.475,16.4962,16.468,16.475,678200.0
2010-03-04 15:00:00,23.4,23.47,23.38,23.47,1104400.0,16.475,16.5243,16.4609,16.5243,1104400.0
2010-03-04 15:30:00,23.47,23.56,23.45,23.54,2849800.0,16.5243,16.5877,16.5102,16.5736,2849800.0
2010-03-05 09:30:00,23.56,23.77,23.46,23.69,1967200.0,16.5877,16.7355,16.5173,16.6792,1967200.0
2010-03-05 10:00:00,23.7,23.8,23.66,23.77,1175000.0,16.6862,16.7567,16.6581,16.7355,1175000.0
2010-03-05 10:30:00,23.78,23.8,23.72,23.76,1330400.0,16.7426,16.7567,16.7003,16.7285,1330400.0
2010-03-05 11:00:00,23.75,23.8,23.73,23.77,696200.0,16.7215,16.7567,16.7074,16.7355,696200.0
2010-03-05 11:30:00,23.77,23.78,23.71,23.72,514600.0,16.7355,16.7426,16.6933,16.7003,514600.0
2010-03-05 12:00:00,23.72,23.75,23.71,23.74,650200.0,16.7003,16.7215,16.6933,16.7144,650200.0
2010-03-05 12:30:00,23.74,23.79,23.74,23.77,447800.0,16.7144,16.7496,16.7144,16.7355,447800.0
2010-03-05 13:00:00,23.77,23.8,23.71,23.75,555000.0,16.7355,16.7567,16.6933,16.7215,555000.0
2010-03-05 13:30:00,23.75,23.8,23.75,23.78,523800.0,16.7215,16.7567,16.7215,16.7426,523800.0
2010-03-05 14:00:00,23.78,23.79,23.72,23.78,710400.0,16.7426,16.7496,16.7003,16.7426,710400.0
2010-03-05 14:30:00,23.77,23.8,23.75,23.79,713800.0,16.7355,16.7567,16.7215,16.7496,713800.0
2010-03-05 15:00:00,23.79,23.83,23.75,23.78,1095200.0,16.7496,16.7778,16.7215,16.7426,1095200.0
2010-03-05 15:30:00,23.79,23.81,23.75,23.81,2025600.0,16.7496,16.7637,16.7215,16.7637,2025600.0
2010-03-08 09:30:00,23.71,23.77,23.53,23.57,1528000.0,16.6933,16.7355,16.5666,16.5947,1528000.0
2010-03-08 10:00:00,23.57,23.65,23.47,23.49,1351800.0,16.5947,16.651,16.5243,16.5384,1351800.0
2010-03-08 10:30:00,23.49,23.5,23.38,23.42,1604600.0,16.5384,16.5454,16.4609,16.4891,1604600.0
2010-03-08 11:00:00,23.42,23.46,23.39,23.42,1142800.0,16.4891,16.5173,16.468,16.4891,1142800.0
2010-03-08 11:30:00,23.41,23.43,23.4,23.43,753800.0,16.4821,16.4962,16.475,16.4962,753800.0
2010-03-08 12:00:00,23.43,23.5,23.43,23.49,826800.0,16.4962,16.5454,16.4962,16.5384,826800.0
2010-03-08 12:30:00,23.49,23.5,23.45,23.48,681200.0,16.5384,16.5454,16.5102,16.5314,681200.0
2010-03-08 13:00:00,23.48,23.51,23.46,23.5,447600.0,16.5314,16.5525,16.5173,16.5454,447600.0
2010-03-08 13:30:00,23.5,23.5,23.47,23.49,307000.0,16.5454,16.5454,16.5243,16.5384,307000.0
2010-03-08 14:00:00,23.49,23.5,23.44,23.45,547600.0,16.5384,16.5454,16.5032,16.5102,547600.0
2010-03-08 14:30:00,23.45,23.47,23.42,23.42,692000.0,16.5102,16.5243,16.4891,16.4891,692000.0
2010-03-08 15:00:00,23.42,23.5,23.42,23.5,1196200.0,16.4891,16.5454,16.4891,16.5454,1196200.0
2010-03-08 15:30:00,23.5,23.54,23.46,23.51,2168400.0,16.5454,16.5736,16.5173,16.5525,2168400.0
2010-03-09 09:30:00,23.4,23.66,23.38,23.65,1200600.0,16.475,16.6581,16.4609,16.651,1200600.0
2010-03-09 10:00:00,23.65,23.71,23.65,23.7,623600.0,16.651,16.6933,16.651,16.6862,623600.0
2010-03-09 10:30:00,23.7,23.75,23.68,23.71,889000.0,16.6862,16.7215,16.6722,16.6933,889000.0
2010-03-09 11:00:00,23.72,23.78,23.71,23.78,1385600.0,16.7003,16.7426,16.6933,16.7426,1385600.0
2010-03-09 11:30:00,23.77,23.78,23.73,23.77,612600.0,16.7355,16.7426,16.7074,16.7355,612600.0
2010-03-09 12:00:00,23.77,23.83,23.75,23.81,775400.0,16.7355,16.7778,16.7215,16.7637,775400.0
2010-03-09 12:30:00,23.81,23.86,23.81,23.84,528200.0,16.7637,16.7989,16.7637,16.7848,528200.0
2010-03-09 13:00:00,23.84,23.87,23.79,23.8,528800.0,16.7848,16.8059,16.7496,16.7567,528800.0
2010-03-09 13:30:00,23.8,23.82,23.72,23.75,555200.0,16.7567,16.7707,16.7003,16.7215,555200.0
2010-03-09 14:00:00,23.75,23.79,23.75,23.76,298400.0,16.7215,16.7496,16.7215,16.7285,298400.0
2010-03-09 14:30:00,23.75,23.79,23.72,23.75,549200.0,16.7215,16.7496,16.7003,16.7215,549200.0
2010-03-09 15:00:00,23.76,23.79,23.69,23.71,980200.0,16.7285,16.7496,16.6792,16.6933,980200.0
2010-03-09 15:30:00,23.71,23.75,23.68,23.73,2046400.0,16.6933,16.7215,16.6722,16.7074,2046400.0
2010-03-10 09:30:00,23.75,23.88,23.67,23.78,1008400.0,16.7215,16.813,16.6651,16.7426,1008400.0
2010-03-10 10:00:00,23.78,23.86,23.75,23.8,883400.0,16.7426,16.7989,16.7215,16.7567,883400.0
2010-03-10 10:30:00,23.8,23.82,23.77,23.79,772800.0,16.7567,16.7707,16.7355,16.7496,772800.0
2010-03-10 11:00:00,23.79,23.82,23.78,23.79,429800.0,16.7496,16.7707,16.7426,16.7496,429800.0
2010-03-10 11:30:00,23.79,23.85,23.75,23.82,530600.0,16.7496,16.7919,16.7215,16.7707,530600.0
2010-03-10 12:00:00,23.82,23.86,23.81,23.82,1172400.0,16.7707,16.7989,16.7637,16.7707,1172400.0
2010-03-10 12:30:00,23.82,23.86,23.77,23.78,872400.0,16.7707,16.7989,16.7355,16.7426,872400.0
2010-03-10 13:00:00,23.78,23.79,23.74,23.78,971600.0,16.7426,16.7496,16.7144,16.7426,971600.0
2010-03-10 13:30:00,23.78,23.79,23.72,23.72,847800.0,16.7426,16.7496,16.7003,16.7003,847800.0
2010-03-10 14:00:00,23.72,23.83,23.72,23.81,645400.0,16.7003,16.7778,16.7003,16.7637,645400.0
2010-03-10 14:30:00,23.81,23.83,23.7,23.71,785400.0,16.7637,16.7778,16.6862,16.6933,785400.0
2010-03-10 15:00:00,23.71,23.75,23.66,23.66,1152400.0,16.6933,16.7215,16.6581,16.6581,1152400.0
2010-03-10 15:30:00,23.66,23.67,23.63,23.64,2070200.0,16.6581,16.6651,16.637,16.644,2070200.0
2010-03-11 09:30:00,23.53,23.57,23.32,23.36,1633000.0,16.5666,16.5947,16.4187,16.4469,1633000.0
2010-03-11 10:00:00,23.36,23.46,23.34,23.43,1400000.0,16.4469,16.5173,16.4328,16.4962,1400000.0
2010-03-11 10:30:00,23.43,23.6,23.41,23.59,1234400.0,16.4962,16.6158,16.4821,16.6088,1234400.0
2010-03-11 11:00:00,23.59,23.66,23.58,23.58,1308400.0,16.6088,16.6581,16.6018,16.6018,1308400.0
2010-03-11 11:30:00,23.59,23.63,23.53,23.53,593200.0,16.6088,16.637,16.5666,16.5666,593200.0
2010-03-11 12:00:00,23.53,23.59,23.53,23.53,998400.0,16.5666,16.6088,16.5666,16.5666,998400.0
2010-03-11 12:30:00,23.54,23.63,23.54,23.61,830800.0,16.5736,16.637,16.5736,16.6229,830800.0
2010-03-11 13:00:00,23.61,23.64,23.54,23.54,550800.0,16.6229,16.644,16.5736,16.5736,550800.0
2010-03-11 13:30:00,23.54,23.56,23.49,23.5,897800.0,16.5736,16.5877,16.5384,16.5454,897800.0
2010-03-11 14:00:00,23.49,23.53,23.49,23.5,669400.0,16.5384,16.5666,16.5384,16.5454,669400.0
2010-03-11 14:30:00,23.5,23.52,23.47,23.49,1633400.0,16.5454,16.5595,16.5243,16.5384,1633400.0
2010-03-11 15:00:00,23.49,23.54,23.48,23.52,2260200.0,16.5384,16.5736,16.5314,16.5595,2260200.0
2010-03-11 15:30:00,23.52,23.56,23.49,23.55,3155800.0,16.5595,16.5877,16.5384,16.5806,3155800.0
2010-03-12 09:30:00,23.75,23.88,23.48,23.55,1740200.0,16.7215,16.813,16.5314,16.5806,1740200.0
2010-03-12 10:00:00,23.56,23.61,23.5,23.58,864000.0,16.5877,16.6229,16.5454,16.6018,864000.0
2010-03-12 10:30:00,23.58,23.63,23.56,23.62,1249000.0,16.6018,16.637,16.5877,16.6299,1249000.0
2010-03-12 11:00:00,23.61,23.73,23.61,23.68,726200.0,16.6229,16.7074,16.6229,16.6722,726200.0
2010-03-12 11:30:00,23.68,23.7,23.64,23.66,587200.0,16.6722,16.6862,16.644,16.6581,587200.0
2010-03-12 12:00:00,23.66,23.74,23.65,23.72,651800.0,16.6581,16.7144,16.651,16.7003,651800.0
2010-03-12 12:30:00,23.72,23.76,23.68,23.75,1307000.0,16.7003,16.7285,16.6722,16.7215,1307000.0
2010-03-12 13:00:00,23.75,23.79,23.73,23.77,1121400.0,16.7215,16.7496,16.7074,16.7355,1121400.0
2010-03-12 13:30:00,23.77,23.8,23.73,23.77,1004800.0,16.7355,16.7567,16.7074,16.7355,1004800.0
2010-03-12 14:00:00,23.77,23.78,23.69,23.69,940800.0,16.7355,16.7426,16.6792,16.6792,940800.0
2010-03-12 14:30:00,23.7,23.75,23.67,23.74,727800.0,16.6862,16.7215,16.6651,16.7144,727800.0
2010-03-12 15:00:00,23.74,23.77,23.67,23.69,1264400.0,16.7144,16.7355,16.6651,16.6792,1264400.0
2010-03-12 15:30:00,23.7,23.77,23.69,23.71,2368200.0,16.6862,16.7355,16.6792,16.6933,2368200.0
2010-03-15 09:30:00,23.74,23.75,23.6,23.71,741400.0,16.7144,16.7215,16.6158,16.6933,741400.0
2010-03-15 10:00:00,23.71,23.83,23.7,23.83,1251800.0,16.6933,16.7778,16.6862,16.7778,1251800.0
2010-03-15 10:30:00,23.83,23.87,23.8,23.83,785400.0,16.7778,16.8059,16.7567,16.7778,785400.0
2010-03-15 11:00:00,23.84,23.85,23.75,23.82,913200.0,16.7848,16.7919,16.7215,16.7707,913200.0
2010-03-15 11:30:00,23.83,23.83,23.73,23.75,650800.0,16.7778,16.7778,16.7074,16.7215,650800.0
2010-03-15 12:00:00,23.75,23.76,23.73,23.74,502000.0,16.7215,16.7285,16.7074,16.7144,502000.0
2010-03-15 12:30:00,23.74,23.76,23.73,23.73,516400.0,16.7144,16.7285,16.7074,16.7074,516400.0
2010-03-15 13:00:00,23.74,23.75,23.71,23.73,623800.0,16.7144,16.7215,16.6933,16.7074,623800.0
2010-03-15 13:30:00,23.74,23.75,23.72,23.74,394800.0,16.7144,16.7215,16.7003,16.7144,394800.0
2010-03-15 14:00:00,23.74,23.74,23.69,23.69,659400.0,16.7144,16.7144,16.6792,16.6792,659400.0
2010-03-15 14:30:00,23.7,23.71,23.66,23.69,878400.0,16.6862,16.6933,16.6581,16.6792,878400.0
2010-03-15 15:00:00,23.7,23.79,23.69,23.77,908600.0,16.6862,16.7496,16.6792,16.7355,908600.0
2010-03-15 15:30:00,23.77,23.81,23.74,23.76,1660400.0,16.7355,16.7637,16.7144,16.7285,1660400.0
2010-03-16 09:30:00,23.77,23.85,23.64,23.71,802600.0,16.7355,16.7919,16.644,16.6933,802600.0
2010-03-16 10:00:00,23.71,23.75,23.67,23.71,660600.0,16.6933,16.7215,16.6651,16.6933,660600.0
2010-03-16 10:30:00,23.71,23.75,23.61,23.75,655400.0,16.6933,16.7215,16.6229,16.7215,655400.0
2010-03-16 11:00:00,23.75,23.75,23.68,23.74,788400.0,16.7215,16.7215,16.6722,16.7144,788400.0
2010-03-16 11:30:00,23.74,23.75,23.71,23.74,355600.0,16.7144,16.7215,16.6933,16.7144,355600.0
2010-03-16 12:00:00,23.74,23.75,23.68,23.75,358200.0,16.7144,16.7215,16.6722,16.7215,358200.0
2010-03-16 12:30:00,23.75,23.77,23.72,23.75,654000.0,16.7215,16.7355,16.7003,16.7215,654000.0
2010-03-16 13:00:00,23.75,23.8,23.75,23.77,456600.0,16.7215,16.7567,16.7215,16.7355,456600.0
2010-03-16 13:30:00,23.77,23.79,23.75,23.78,391200.0,16.7355,16.7496,16.7215,16.7426,391200.0
2010-03-16 14:00:00,23.78,23.79,23.72,23.74,892400.0,16.7426,16.7496,16.7003,16.7144,892400.0
2010-03-16 14:30:00,23.74,23.75,23.65,23.68,1123600.0,16.7144,16.7215,16.651,16.6722,1123600.0
2010-03-16 15:00:00,23.68,23.75,23.65,23.72,838200.0,16.6722,16.7215,16.651,16.7003,838200.0
2010-03-16 15:30:00,23.72,23.79,23.7,23.74,1604400.0,16.7003,16.7496,16.6862,16.7144,1604400.0
2010-03-17 09:30:00,23.75,23.8,23.57,23.6,1065200.0,16.7215,16.7567,16.5947,16.6158,1065200.0
2010-03-17 10:00:00,23.6,23.65,23.53,23.55,1210000.0,16.6158,16.651,16.5666,16.5806,1210000.0
2010-03-17 10:30:00,23.55,23.57,23.52,23.56,1248200.0,16.5806,16.5947,16.5595,16.5877,1248200.0
2010-03-17 11:00:00,23.55,23.56,23.52,23.55,1065800.0,16.5806,16.5877,16.5595,16.5806,1065800.0
2010-03-17 11:30:00,23.55,23.55,23.46,23.55,1232200.0,16.5806,16.5806,16.5173,16.5806,1232200.0
2010-03-17 12:00:00,23.55,23.55,23.49,23.5,801000.0,16.5806,16.5806,16.5384,16.5454,801000.0
2010-03-17 12:30:00,23.5,23.56,23.5,23.56,437400.0,16.5454,16.5877,16.5454,16.5877,437400.0
2010-03-17 13:00:00,23.56,23.6,23.53,23.59,938400.0,16.5877,16.6158,16.5666,16.6088,938400.0
2010-03-17 13:30:00,23.59,23.65,23.57,23.61,736800.0,16.6088,16.651,16.5947,16.6229,736800.0
2010-03-17 14:00:00,23.61,23.62,23.56,23.56,493000.0,16.6229,16.6299,16.5877,16.5877,493000.0
2010-03-17 14:30:00,23.56,23.57,23.45,23.47,1390400.0,16.5877,16.5947,16.5102,16.5243,1390400.0
2010-03-17 15:00:00,23.47,23.53,23.47,23.51,1004400.0,16.5243,16.5666,16.5243,16.5525,1004400.0
2010-03-17 15:30:00,23.52,23.61,23.5,23.59,3085200.0,16.5595,16.6229,16.5454,16.6088,3085200.0
2010-03-18 09:30:00,23.67,23.73,23.54,23.63,1111200.0,16.6651,16.7074,16.5736,16.637,1111200.0
2010-03-18 10:00:00,23.64,23.64,23.49,23.53,1267400.0,16.644,16.644,16.5384,16.5666,1267400.0
2010-03-18 10:30:00,23.53,23.55,23.49,23.5,1000600.0,16.5666,16.5806,16.5384,16.5454,1000600.0
2010-03-18 11:00:00,23.5,23.59,23.5,23.56,680400.0,16.5454,16.6088,16.5454,16.5877,680400.0
2010-03-18 11:30:00,23.57,23.65,23.57,23.63,772000.0,16.5947,16.651,16.5947,16.637,772000.0
2010-03-18 12:00:00,23.61,23.68,23.61,23.66,433000.0,16.6229,16.6722,16.6229,16.6581,433000.0
2010-03-18 12:30:00,23.66,23.67,23.62,23.67,318400.0,16.6581,16.6651,16.6299,16.6651,318400.0
2010-03-18 13:00:00,23.67,23.71,23.66,23.71,393200.0,16.6651,16.6933,16.6581,16.6933,393200.0
2010-03-18 13:30:00,23.71,23.74,23.7,23.71,467600.0,16.6933,16.7144,16.6862,16.6933,467600.0
2010-03-18 14:00:00,23.71,23.74,23.69,23.72,579800.0,16.6933,16.7144,16.6792,16.7003,579800.0
2010-03-18 14:30:00,23.72,23.74,23.67,23.73,666200.0,16.7003,16.7144,16.6651,16.7074,666200.0
2010-03-18 15:00:00,23.73,23.74,23.68,23.74,673600.0,16.7074,16.7144,16.6722,16.7144,673600.0
2010-03-18 15:30:00,23.74,23.75,23.67,23.71,1750000.0,16.7144,16.7215,16.6651,16.6933,1750000.0
2010-03-19 09:30:00,23.88,23.93,23.45,23.83,7186200.0,16.813,16.8482,16.5102,16.7778,7186200.0
2010-03-19 10:00:00,23.83,23.89,23.82,23.86,1488200.0,16.7778,16.82,16.7707,16.7989,1488200.0
2010-03-19 10:30:00,23.86,23.88,23.8,23.87,1089600.0,16.7989,16.813,16.7567,16.8059,1089600.0
2010-03-19 11:00:00,23.88,23.9,23.83,23.9,1119400.0,16.813,16.8271,16.7778,16.8271,1119400.0
2010-03-19 11:30:00,23.9,23.93,23.88,23.93,706400.0,16.8271,16.8482,16.813,16.8482,706400.0
2010-03-19 12:00:00,23.92,23.96,23.9,23.92,899200.0,16.8411,16.8693,16.8271,16.8411,899200.0
2010-03-19 12:30:00,23.92,23.99,23.91,23.97,718600.0,16.8411,16.8904,16.8341,16.8763,718600.0
2010-03-19 13:00:00,23.97,23.99,23.95,23.99,916600.0,16.8763,16.8904,16.8623,16.8904,916600.0
2010-03-19 13:30:00,23.99,24.0,23.96,23.98,648600.0,16.8904,16.8975,16.8693,16.8834,648600.0
2010-03-19 14:00:00,23.98,24.0,23.96,23.98,1196600.0,16.8834,16.8975,16.8693,16.8834,1196600.0
2010-03-19 14:30:00,23.98,23.99,23.92,23.95,1376000.0,16.8834,16.8904,16.8411,16.8623,1376000.0
2010-03-19 15:00:00,23.95,23.99,23.93,23.93,1033000.0,16.8623,16.8904,16.8482,16.8482,1033000.0
2010-03-19 15:30:00,23.93,23.93,23.87,23.93,3204400.0,16.8482,16.8482,16.8059,16.8482,3204400.0
2010-03-22 09:30:00,23.96,24.1,23.9,24.08,1945800.0,16.8693,16.9679,16.8271,16.9538,1945800.0
2010-03-22 10:00:00,24.08,24.31,24.07,24.3,1899200.0,16.9538,17.1157,16.9468,17.1087,1899200.0
2010-03-22 10:30:00,24.31,24.33,24.22,24.28,1465400.0,17.1157,17.1298,17.0524,17.0946,1465400.0
2010-03-22 11:00:00,24.28,24.32,24.27,24.29,1014000.0,17.0946,17.1228,17.0876,17.1016,1014000.0
2010-03-22 11:30:00,24.29,24.29,24.25,24.25,652800.0,17.1016,17.1016,17.0735,17.0735,652800.0
2010-03-22 12:00:00,24.25,24.25,24.15,24.18,621000.0,17.0735,17.0735,17.0031,17.0242,621000.0
2010-03-22 12:30:00,24.18,24.21,24.17,24.19,609200.0,17.0242,17.0453,17.0172,17.0312,609200.0
2010-03-22 13:00:00,24.2,24.27,24.19,24.24,610600.0,17.0383,17.0876,17.0312,17.0664,610600.0
2010-03-22 13:30:00,24.24,24.28,24.24,24.26,631000.0,17.0664,17.0946,17.0664,17.0805,631000.0
2010-03-22 14:00:00,24.26,24.26,24.2,24.2,813200.0,17.0805,17.0805,17.0383,17.0383,813200.0
2010-03-22 14:30:00,24.2,24.22,24.16,24.16,837800.0,17.0383,17.0524,17.0101,17.0101,837800.0
2010-03-22 15:00:00,24.16,24.17,24.09,24.1,1170000.0,17.0101,17.0172,16.9608,16.9679,1170000.0
2010-03-22 15:30:00,24.1,24.11,24.05,24.08,1789200.0,16.9679,16.9749,16.9327,16.9538,1789200.0
2010-03-23 09:30:00,24.21,24.22,23.89,23.94,1575600.0,17.0453,17.0524,16.82,16.8552,1575600.0
2010-03-23 10:00:00,23.94,23.96,23.77,23.82,1551000.0,16.8552,16.8693,16.7355,16.7707,1551000.0
2010-03-23 10:30:00,23.82,23.86,23.81,23.83,1305600.0,16.7707,16.7989,16.7637,16.7778,1305600.0
2010-03-23 11:00:00,23.83,23.91,23.8,23.89,984800.0,16.7778,16.8341,16.7567,16.82,984800.0
2010-03-23 11:30:00,23.9,23.93,23.87,23.87,743000.0,16.8271,16.8482,16.8059,16.8059,743000.0
2010-03-23 12:00:00,23.88,23.88,23.75,23.78,1342200.0,16.813,16.813,16.7215,16.7426,1342200.0
2010-03-23 12:30:00,23.78,23.79,23.75,23.77,1074000.0,16.7426,16.7496,16.7215,16.7355,1074000.0
2010-03-23 13:00:00,23.77,23.78,23.72,23.75,1086400.0,16.7355,16.7426,16.7003,16.7215,1086400.0
2010-03-23 13:30:00,23.75,23.82,23.75,23.79,652600.0,16.7215,16.7707,16.7215,16.7496,652600.0
2010-03-23 14:00:00,23.79,23.85,23.79,23.85,709200.0,16.7496,16.7919,16.7496,16.7919,709200.0
2010-03-23 14:30:00,23.84,23.86,23.82,23.82,807800.0,16.7848,16.7989,16.7707,16.7707,807800.0
2010-03-23 15:00:00,23.82,23.88,23.81,23.84,1710200.0,16.7707,16.813,16.7637,16.7848,1710200.0
2010-03-23 15:30:00,23.85,23.9,23.83,23.88,2452200.0,16.7919,16.8271,16.7778,16.813,2452200.0
2010-03-24 09:30:00,23.73,23.89,23.71,23.72,1274000.0,16.7074,16.82,16.6933,16.7003,1274000.0
2010-03-24 10:00:00,23.72,23.74,23.63,23.63,1094400.0,16.7003,16.7144,16.637,16.637,1094400.0
2010-03-24 10:30:00,23.63,23.66,23.58,23.6,1020000.0,16.637,16.6581,16.6018,16.6158,1020000.0
2010-03-24 11:00:00,23.6,23.65,23.55,23.63,1055000.0,16.6158,16.651,16.5806,16.637,1055000.0
2010-03-24 11:30:00,23.63,23.67,23.6,23.6,617000.0,16.637,16.6651,16.6158,16.6158,617000.0
2010-03-24 12:00:00,23.6,23.65,23.59,23.61,789000.0,16.6158,16.651,16.6088,16.6229,789000.0
2010-03-24 12:30:00,23.61,23.62,23.58,23.6,606200.0,16.6229,16.6299,16.6018,16.6158,606200.0
2010-03-24 13:00:00,23.6,23.61,23.58,23.6,984600.0,16.6158,16.6229,16.6018,16.6158,984600.0
2010-03-24 13:30:00,23.6,23.61,23.59,23.61,895800.0,16.6158,16.6229,16.6088,16.6229,895800.0
2010-03-24 14:00:00,23.61,23.67,23.6,23.64,1565400.0,16.6229,16.6651,16.6158,16.644,1565400.0
2010-03-24 14:30:00,23.64,23.65,23.58,23.6,1560000.0,16.644,16.651,16.6018,16.6158,1560000.0
2010-03-24 15:00:00,23.6,23.67,23.6,23.66,804400.0,16.6158,16.6651,16.6158,16.6581,804400.0
2010-03-24 15:30:00,23.66,23.71,23.62,23.65,1432400.0,16.6581,16.6933,16.6299,16.651,1432400.0
2010-03-25 09:30:00,23.68,23.78,23.47,23.48,1913400.0,16.6722,16.7426,16.5243,16.5314,1913400.0
2010-03-25 10:00:00,23.48,23.5,23.22,23.3,3996400.0,16.5314,16.5454,16.3483,16.4046,3996400.0
2010-03-25 10:30:00,23.3,23.35,23.2,23.23,2222200.0,16.4046,16.4398,16.3342,16.3553,2222200.0
2010-03-25 11:00:00,23.23,23.25,23.15,23.22,2296600.0,16.3553,16.3694,16.299,16.3483,2296600.0
2010-03-25 11:30:00,23.23,23.29,23.22,23.28,1867000.0,16.3553,16.3976,16.3483,16.3905,1867000.0
2010-03-25 12:00:00,23.28,23.31,23.11,23.17,3873400.0,16.3905,16.4117,16.2709,16.3131,3873400.0
2010-03-25 12:30:00,23.17,23.19,23.13,23.13,2021400.0,16.3131,16.3272,16.2849,16.2849,2021400.0
2010-03-25 13:00:00,23.13,23.14,23.09,23.1,1378000.0,16.2849,16.292,16.2568,16.2638,1378000.0
2010-03-25 13:30:00,23.1,23.13,23.03,23.13,2567200.0,16.2638,16.2849,16.2145,16.2849,2567200.0
2010-03-25 14:00:00,23.13,23.16,23.03,23.05,2317200.0,16.2849,16.3061,16.2145,16.2286,2317200.0
2010-03-25 14:30:00,23.05,23.05,22.88,22.9,7827000.0,16.2286,16.2286,16.1089,16.123,7827000.0
2010-03-25 15:00:00,22.9,23.04,22.9,22.99,2402800.0,16.123,16.2216,16.123,16.1864,2402800.0
2010-03-25 15:30:00,22.98,22.99,22.94,22.98,4299400.0,16.1793,16.1864,16.1512,16.1793,4299400.0
2010-03-26 09:30:00,23.09,23.18,23.0,23.06,1823200.0,16.2568,16.3201,16.1934,16.2356,1823200.0
2010-03-26 10:00:00,23.06,23.09,22.92,22.96,1780400.0,16.2356,16.2568,16.1371,16.1652,1780400.0
2010-03-26 10:30:00,22.96,22.99,22.86,22.88,1202200.0,16.1652,16.1864,16.0948,16.1089,1202200.0
2010-03-26 11:00:00,22.88,22.88,22.68,22.72,3536400.0,16.1089,16.1089,15.9681,15.9963,3536400.0
2010-03-26 11:30:00,22.72,22.72,22.65,22.68,1496800.0,15.9963,15.9963,15.947,15.9681,1496800.0
2010-03-26 12:00:00,22.68,22.75,22.67,22.68,1356600.0,15.9681,16.0174,15.9611,15.9681,1356600.0
2010-03-26 12:30:00,22.68,22.69,22.58,22.58,1290600.0,15.9681,15.9751,15.8977,15.8977,1290600.0
2010-03-26 13:00:00,22.58,22.59,22.5,22.53,1907800.0,15.8977,15.9047,15.8414,15.8625,1907800.0
2010-03-26 13:30:00,22.53,22.56,22.49,22.56,1390800.0,15.8625,15.8836,15.8343,15.8836,1390800.0
2010-03-26 14:00:00,22.56,22.7,22.54,22.69,1982800.0,15.8836,15.9822,15.8695,15.9751,1982800.0
2010-03-26 14:30:00,22.7,22.72,22.64,22.66,977000.0,15.9822,15.9963,15.9399,15.954,977000.0
2010-03-26 15:00:00,22.66,22.7,22.63,22.65,1111400.0,15.954,15.9822,15.9329,15.947,1111400.0
2010-03-26 15:30:00,22.65,22.68,22.64,22.67,2826400.0,15.947,15.9681,15.9399,15.9611,2826400.0
2010-03-29 09:30:00,22.7,22.83,22.67,22.67,1649200.0,15.9822,16.0737,15.9611,15.9611,1649200.0
2010-03-29 10:00:00,22.67,22.88,22.67,22.88,1426800.0,15.9611,16.1089,15.9611,16.1089,1426800.0
2010-03-29 10:30:00,22.88,22.97,22.83,22.95,1070200.0,16.1089,16.1723,16.0737,16.1582,1070200.0
2010-03-29 11:00:00,22.96,22.99,22.95,22.99,846800.0,16.1652,16.1864,16.1582,16.1864,846800.0
2010-03-29 11:30:00,22.99,23.11,22.96,23.1,1283600.0,16.1864,16.2709,16.1652,16.2638,1283600.0
2010-03-29 12:00:00,23.1,23.11,23.05,23.08,878400.0,16.2638,16.2709,16.2286,16.2497,878400.0
2010-03-29 12:30:00,23.08,23.08,23.01,23.01,810200.0,16.2497,16.2497,16.2004,16.2004,810200.0
2010-03-29 13:00:00,23.01,23.06,23.0,23.0,576000.0,16.2004,16.2356,16.1934,16.1934,576000.0
2010-03-29 13:30:00,23.0,23.05,22.97,23.02,936800.0,16.1934,16.2286,16.1723,16.2075,936800.0
2010-03-29 14:00:00,23.02,23.03,22.96,22.97,786800.0,16.2075,16.2145,16.1652,16.1723,786800.0
2010-03-29 14:30:00,22.97,23.02,22.96,23.0,724200.0,16.1723,16.2075,16.1652,16.1934,724200.0
2010-03-29 15:00:00,23.0,23.0,22.96,22.97,963600.0,16.1934,16.1934,16.1652,16.1723,963600.0
2010-03-29 15:30:00,22.96,22.98,22.92,22.94,1794800.0,16.1652,16.1793,16.1371,16.1512,1794800.0
2010-03-30 09:30:00,23.07,23.07,22.75,22.83,1436400.0,16.2427,16.2427,16.0174,16.0737,1436400.0
2010-03-30 10:00:00,22.84,22.86,22.73,22.74,709400.0,16.0808,16.0948,16.0033,16.0104,709400.0
2010-03-30 10:30:00,22.74,22.82,22.7,22.7,647400.0,16.0104,16.0667,15.9822,15.9822,647400.0
2010-03-30 11:00:00,22.71,22.72,22.65,22.71,874400.0,15.9892,15.9963,15.947,15.9892,874400.0
2010-03-30 11:30:00,22.71,22.81,22.71,22.76,1640400.0,15.9892,16.0596,15.9892,16.0244,1640400.0
2010-03-30 12:00:00,22.76,22.8,22.73,22.76,1744800.0,16.0244,16.0526,16.0033,16.0244,1744800.0
2010-03-30 12:30:00,22.75,22.82,22.74,22.8,799600.0,16.0174,16.0667,16.0104,16.0526,799600.0
2010-03-30 13:00:00,22.8,22.84,22.75,22.77,911800.0,16.0526,16.0808,16.0174,16.0315,911800.0
2010-03-30 13:30:00,22.77,22.83,22.76,22.83,794600.0,16.0315,16.0737,16.0244,16.0737,794600.0
2010-03-30 14:00:00,22.83,22.83,22.79,22.8,762600.0,16.0737,16.0737,16.0456,16.0526,762600.0
2010-03-30 14:30:00,22.8,22.8,22.74,22.77,1223200.0,16.0526,16.0526,16.0104,16.0315,1223200.0
2010-03-30 15:00:00,22.78,22.81,22.76,22.77,898800.0,16.0385,16.0596,16.0244,16.0315,898800.0
2010-03-30 15:30:00,22.77,22.81,22.76,22.81,2363800.0,16.0315,16.0596,16.0244,16.0596,2363800.0
2010-03-31 09:30:00,22.82,22.87,22.74,22.8,1042800.0,16.0667,16.1019,16.0104,16.0526,1042800.0
2010-03-31 10:00:00,22.8,22.85,22.75,22.83,826600.0,16.0526,16.0878,16.0174,16.0737,826600.0
2010-03-31 10:30:00,22.83,22.84,22.72,22.75,811800.0,16.0737,16.0808,15.9963,16.0174,811800.0
2010-03-31 11:00:00,22.75,22.8,22.75,22.8,528800.0,16.0174,16.0526,16.0174,16.0526,528800.0
2010-03-31 11:30:00,22.79,22.85,22.79,22.82,703200.0,16.0456,16.0878,16.0456,16.0667,703200.0
2010-03-31 12:00:00,22.82,22.88,22.81,22.85,983400.0,16.0667,16.1089,16.0596,16.0878,983400.0
2010-03-31 12:30:00,22.85,22.86,22.82,22.84,838800.0,16.0878,16.0948,16.0667,16.0808,838800.0
2010-03-31 13:00:00,22.84,22.87,22.83,22.86,404600.0,16.0808,16.1019,16.0737,16.0948,404600.0
2010-03-31 13:30:00,22.86,22.86,22.83,22.85,376600.0,16.0948,16.0948,16.0737,16.0878,376600.0
2010-03-31 14:00:00,22.85,22.88,22.83,22.84,503000.0,16.0878,16.1089,16.0737,16.0808,503000.0
2010-03-31 14:30:00,22.84,22.85,22.79,22.82,715400.0,16.0808,16.0878,16.0456,16.0667,715400.0
2010-03-31 15:00:00,22.82,22.82,22.73,22.74,873000.0,16.0667,16.0667,16.0033,16.0104,873000.0
2010-03-31 15:30:00,22.73,22.76,22.67,22.74,2946600.0,16.0033,16.0244,15.9611,16.0104,2946600.0
2010-04-01 09:30:00,22.76,23.01,22.76,22.93,932600.0,16.0244,16.2004,16.0244,16.1441,932600.0
2010-04-01 10:00:00,22.93,22.98,22.86,22.9,816400.0,16.1441,16.1793,16.0948,16.123,816400.0
2010-04-01 10:30:00,22.9,22.93,22.83,22.86,628800.0,16.123,16.1441,16.0737,16.0948,628800.0
2010-04-01 11:00:00,22.86,22.9,22.79,22.83,574600.0,16.0948,16.123,16.0456,16.0737,574600.0
2010-04-01 11:30:00,22.83,22.92,22.83,22.86,412200.0,16.0737,16.1371,16.0737,16.0948,412200.0
2010-04-01 12:00:00,22.86,22.86,22.82,22.85,334600.0,16.0948,16.0948,16.0667,16.0878,334600.0
2010-04-01 12:30:00,22.85,22.93,22.85,22.91,451000.0,16.0878,16.1441,16.0878,16.13,451000.0
2010-04-01 13:00:00,22.91,22.95,22.89,22.95,436600.0,16.13,16.1582,16.116,16.1582,436600.0
2010-04-01 13:30:00,22.95,22.95,22.74,22.74,1061000.0,16.1582,16.1582,16.0104,16.0104,1061000.0
2010-04-01 14:00:00,22.74,22.77,22.71,22.74,1012000.0,16.0104,16.0315,15.9892,16.0104,1012000.0
2010-04-01 14:30:00,22.74,22.77,22.64,22.77,1183400.0,16.0104,16.0315,15.9399,16.0315,1183400.0
2010-04-01 15:00:00,22.77,22.81,22.75,22.8,805600.0,16.0315,16.0596,16.0174,16.0526,805600.0
2010-04-01 15:30:00,22.8,22.83,22.78,22.82,1662600.0,16.0526,16.0737,16.0385,16.0667,1662600.0
2010-04-05 09:30:00,22.94,23.03,22.71,22.86,1100800.0,16.1512,16.2145,15.9892,16.0948,1100800.0
2010-04-05 10:00:00,22.86,22.95,22.86,22.92,861200.0,16.0948,16.1582,16.0948,16.1371,861200.0
2010-04-05 10:30:00,22.92,23.1,22.92,23.05,1662200.0,16.1371,16.2638,16.1371,16.2286,1662200.0
2010-04-05 11:00:00,23.05,23.09,23.03,23.06,959000.0,16.2286,16.2568,16.2145,16.2356,959000.0
2010-04-05 11:30:00,23.06,23.08,23.0,23.0,662000.0,16.2356,16.2497,16.1934,16.1934,662000.0
2010-04-05 12:00:00,23.0,23.05,23.0,23.0,530000.0,16.1934,16.2286,16.1934,16.1934,530000.0
2010-04-05 12:30:00,23.0,23.0,22.93,22.93,630200.0,16.1934,16.1934,16.1441,16.1441,630200.0
2010-04-05 13:00:00,22.93,23.0,22.92,23.0,1140200.0,16.1441,16.1934,16.1371,16.1934,1140200.0
2010-04-05 13:30:00,23.0,23.01,22.93,23.0,563000.0,16.1934,16.2004,16.1441,16.1934,563000.0
2010-04-05 14:00:00,22.99,23.0,22.95,22.95,452200.0,16.1864,16.1934,16.1582,16.1582,452200.0
2010-04-05 14:30:00,22.95,23.0,22.93,22.93,628200.0,16.1582,16.1934,16.1441,16.1441,628200.0
2010-04-05 15:00:00,22.93,22.93,22.88,22.89,580200.0,16.1441,16.1441,16.1089,16.116,580200.0
2010-04-05 15:30:00,22.88,22.93,22.86,22.92,2306800.0,16.1089,16.1441,16.0948,16.1371,2306800.0
2010-04-06 09:30:00,22.77,22.89,22.71,22.8,840200.0,16.0315,16.116,15.9892,16.0526,840200.0
2010-04-06 10:00:00,22.8,22.86,22.76,22.86,677600.0,16.0526,16.0948,16.0244,16.0948,677600.0
2010-04-06 10:30:00,22.86,22.86,22.77,22.81,1240600.0,16.0948,16.0948,16.0315,16.0596,1240600.0
2010-04-06 11:00:00,22.81,22.85,22.72,22.74,1036200.0,16.0596,16.0878,15.9963,16.0104,1036200.0
2010-04-06 11:30:00,22.74,22.83,22.74,22.8,639400.0,16.0104,16.0737,16.0104,16.0526,639400.0
2010-04-06 12:00:00,22.8,22.8,22.74,22.76,587400.0,16.0526,16.0526,16.0104,16.0244,587400.0
2010-04-06 12:30:00,22.77,22.8,22.74,22.79,440600.0,16.0315,16.0526,16.0104,16.0456,440600.0
2010-04-06 13:00:00,22.79,22.85,22.79,22.82,428600.0,16.0456,16.0878,16.0456,16.0667,428600.0
2010-04-06 13:30:00,22.82,22.84,22.78,22.83,477400.0,16.0667,16.0808,16.0385,16.0737,477400.0
2010-04-06 14:00:00,22.83,22.88,22.82,22.85,953400.0,16.0737,16.1089,16.0667,16.0878,953400.0
2010-04-06 14:30:00,22.85,22.87,22.78,22.79,811800.0,16.0878,16.1019,16.0385,16.0456,811800.0
2010-04-06 15:00:00,22.78,22.81,22.76,22.77,724200.0,16.0385,16.0596,16.0244,16.0315,724200.0
2010-04-06 15:30:00,22.77,22.78,22.74,22.75,1518600.0,16.0315,16.0385,16.0104,16.0174,1518600.0
2010-04-07 09:30:00,22.84,22.84,22.66,22.72,916600.0,16.0808,16.0808,15.954,15.9963,916600.0
2010-04-07 10:00:00,22.71,22.75,22.63,22.63,1026800.0,15.9892,16.0174,15.9329,15.9329,1026800.0
2010-04-07 10:30:00,22.63,22.71,22.61,22.7,962000.0,15.9329,15.9892,15.9188,15.9822,962000.0
2010-04-07 11:00:00,22.7,22.78,22.67,22.7,960800.0,15.9822,16.0385,15.9611,15.9822,960800.0
2010-04-07 11:30:00,22.7,22.74,22.68,22.71,426000.0,15.9822,16.0104,15.9681,15.9892,426000.0
2010-04-07 12:00:00,22.71,22.77,22.71,22.75,423800.0,15.9892,16.0315,15.9892,16.0174,423800.0
2010-04-07 12:30:00,22.75,22.76,22.73,22.74,447000.0,16.0174,16.0244,16.0033,16.0104,447000.0
2010-04-07 13:00:00,22.75,22.77,22.73,22.74,789600.0,16.0174,16.0315,16.0033,16.0104,789600.0
2010-04-07 13:30:00,22.74,22.74,22.68,22.74,510200.0,16.0104,16.0104,15.9681,16.0104,510200.0
2010-04-07 14:00:00,22.74,22.75,22.68,22.7,715800.0,16.0104,16.0174,15.9681,15.9822,715800.0
2010-04-07 14:30:00,22.7,22.71,22.66,22.68,886200.0,15.9822,15.9892,15.954,15.9681,886200.0
2010-04-07 15:00:00,22.67,22.68,22.61,22.66,1283400.0,15.9611,15.9681,15.9188,15.954,1283400.0
2010-04-07 15:30:00,22.67,22.73,22.65,22.73,1471400.0,15.9611,16.0033,15.947,16.0033,1471400.0
2010-04-08 09:30:00,22.75,22.8,22.58,22.61,1089200.0,16.0174,16.0526,15.8977,15.9188,1089200.0
2010-04-08 10:00:00,22.61,22.64,22.55,22.63,951400.0,15.9188,15.9399,15.8766,15.9329,951400.0
2010-04-08 10:30:00,22.64,22.7,22.6,22.69,659600.0,15.9399,15.9822,15.9118,15.9751,659600.0
2010-04-08 11:00:00,22.68,22.71,22.63,22.7,478400.0,15.9681,15.9892,15.9329,15.9822,478400.0
2010-04-08 11:30:00,22.71,22.77,22.71,22.73,503800.0,15.9892,16.0315,15.9892,16.0033,503800.0
2010-04-08 12:00:00,22.73,22.81,22.73,22.81,860600.0,16.0033,16.0596,16.0033,16.0596,860600.0
2010-04-08 12:30:00,22.8,22.86,22.8,22.86,974400.0,16.0526,16.0948,16.0526,16.0948,974400.0
2010-04-08 13:00:00,22.86,22.9,22.84,22.87,881000.0,16.0948,16.123,16.0808,16.1019,881000.0
2010-04-08 13:30:00,22.86,22.9,22.85,22.87,1009800.0,16.0948,16.123,16.0878,16.1019,1009800.0
2010-04-08 14:00:00,22.87,22.91,22.86,22.91,1806000.0,16.1019,16.13,16.0948,16.13,1806000.0
2010-04-08 14:30:00,22.91,22.96,22.9,22.95,1145400.0,16.13,16.1652,16.123,16.1582,1145400.0
2010-04-08 15:00:00,22.95,22.99,22.93,22.95,1381200.0,16.1582,16.1864,16.1441,16.1582,1381200.0
2010-04-08 15:30:00,22.94,22.96,22.9,22.92,2298800.0,16.1512,16.1652,16.123,16.1371,2298800.0
2010-04-09 09:30:00,22.91,22.98,22.76,22.78,1461400.0,16.13,16.1793,16.0244,16.0385,1461400.0
2010-04-09 10:00:00,22.78,22.88,22.77,22.82,1169600.0,16.0385,16.1089,16.0315,16.0667,1169600.0
2010-04-09 10:30:00,22.82,22.88,22.79,22.83,925600.0,16.0667,16.1089,16.0456,16.0737,925600.0
2010-04-09 11:00:00,22.83,22.88,22.8,22.88,527800.0,16.0737,16.1089,16.0526,16.1089,527800.0
2010-04-09 11:30:00,22.88,22.88,22.79,22.81,714200.0,16.1089,16.1089,16.0456,16.0596,714200.0
2010-04-09 12:00:00,22.81,22.88,22.81,22.83,467200.0,16.0596,16.1089,16.0596,16.0737,467200.0
2010-04-09 12:30:00,22.84,22.85,22.8,22.84,614800.0,16.0808,16.0878,16.0526,16.0808,614800.0
2010-04-09 13:00:00,22.84,22.85,22.79,22.85,503000.0,16.0808,16.0878,16.0456,16.0878,503000.0
2010-04-09 13:30:00,22.85,22.86,22.77,22.77,736400.0,16.0878,16.0948,16.0315,16.0315,736400.0
2010-04-09 14:00:00,22.77,22.86,22.75,22.85,853400.0,16.0315,16.0948,16.0174,16.0878,853400.0
2010-04-09 14:30:00,22.85,22.87,22.82,22.83,460400.0,16.0878,16.1019,16.0667,16.0737,460400.0
2010-04-09 15:00:00,22.82,22.88,22.82,22.87,770400.0,16.0667,16.1089,16.0667,16.1019,770400.0
2010-04-09 15:30:00,22.87,22.91,22.83,22.91,2002200.0,16.1019,16.13,16.0737,16.13,2002200.0
2010-04-12 09:30:00,22.92,22.95,22.85,22.9,732000.0,16.1371,16.1582,16.0878,16.123,732000.0
2010-04-12 10:00:00,22.9,22.93,22.89,22.93,957400.0,16.123,16.1441,16.116,16.1441,957400.0
2010-04-12 10:30:00,22.93,23.02,22.91,23.01,1118000.0,16.1441,16.2075,16.13,16.2004,1118000.0
2010-04-12 11:00:00,23.01,23.05,23.0,23.0,1155200.0,16.2004,16.2286,16.1934,16.1934,1155200.0
2010-04-12 11:30:00,23.0,23.02,22.98,22.99,741800.0,16.1934,16.2075,16.1793,16.1864,741800.0
2010-04-12 12:00:00,22.99,23.03,22.99,23.03,712000.0,16.1864,16.2145,16.1864,16.2145,712000.0
2010-04-12 12:30:00,23.03,23.06,22.99,22.99,563000.0,16.2145,16.2356,16.1864,16.1864,563000.0
2010-04-12 13:00:00,23.0,23.0,22.96,22.97,647400.0,16.1934,16.1934,16.1652,16.1723,647400.0
2010-04-12 13:30:00,22.97,22.99,22.92,22.93,699600.0,16.1723,16.1864,16.1371,16.1441,699600.0
2010-04-12 14:00:00,22.93,22.99,22.92,22.96,730800.0,16.1441,16.1864,16.1371,16.1652,730800.0
2010-04-12 14:30:00,22.96,22.98,22.93,22.96,859600.0,16.1652,16.1793,16.1441,16.1652,859600.0
2010-04-12 15:00:00,22.97,22.99,22.93,22.95,1064200.0,16.1723,16.1864,16.1441,16.1582,1064200.0
2010-04-12 15:30:00,22.95,22.95,22.91,22.93,2192600.0,16.1582,16.1582,16.13,16.1441,2192600.0
2010-04-13 09:30:00,23.09,23.13,22.88,23.09,1470600.0,16.2568,16.2849,16.1089,16.2568,1470600.0
2010-04-13 10:00:00,23.09,23.16,23.08,23.11,3667800.0,16.2568,16.3061,16.2497,16.2709,3667800.0
2010-04-13 10:30:00,23.12,23.29,23.09,23.25,3733800.0,16.2779,16.3976,16.2568,16.3694,3733800.0
2010-04-13 11:00:00,23.25,23.27,23.19,23.24,1452400.0,16.3694,16.3835,16.3272,16.3624,1452400.0
2010-04-13 11:30:00,23.24,23.25,23.18,23.18,1269600.0,16.3624,16.3694,16.3201,16.3201,1269600.0
2010-04-13 12:00:00,23.18,23.21,23.16,23.2,1489600.0,16.3201,16.3413,16.3061,16.3342,1489600.0
2010-04-13 12:30:00,23.21,23.21,23.16,23.17,1337000.0,16.3413,16.3413,16.3061,16.3131,1337000.0
2010-04-13 13:00:00,23.17,23.18,23.11,23.11,876600.0,16.3131,16.3201,16.2709,16.2709,876600.0
2010-04-13 13:30:00,23.11,23.25,23.11,23.23,576600.0,16.2709,16.3694,16.2709,16.3553,576600.0
2010-04-13 14:00:00,23.23,23.29,23.17,23.28,1406200.0,16.3553,16.3976,16.3131,16.3905,1406200.0
2010-04-13 14:30:00,23.28,23.31,23.19,23.25,1451400.0,16.3905,16.4117,16.3272,16.3694,1451400.0
2010-04-13 15:00:00,23.25,23.27,23.18,23.24,1223600.0,16.3694,16.3835,16.3201,16.3624,1223600.0
2010-04-13 15:30:00,23.23,23.24,23.15,23.18,2874400.0,16.3553,16.3624,16.299,16.3201,2874400.0
2010-04-14 09:30:00,22.97,23.31,22.9,23.06,2858800.0,16.1723,16.4117,16.123,16.2356,2858800.0
2010-04-14 10:00:00,23.06,23.09,22.97,22.99,1900200.0,16.2356,16.2568,16.1723,16.1864,1900200.0
2010-04-14 10:30:00,22.99,23.05,22.95,22.97,990600.0,16.1864,16.2286,16.1582,16.1723,990600.0
2010-04-14 11:00:00,22.97,23.0,22.93,22.96,782400.0,16.1723,16.1934,16.1441,16.1652,782400.0
2010-04-14 11:30:00,22.96,23.0,22.94,22.95,925800.0,16.1652,16.1934,16.1512,16.1582,925800.0
2010-04-14 12:00:00,22.95,22.96,22.93,22.96,882200.0,16.1582,16.1652,16.1441,16.1652,882200.0
2010-04-14 12:30:00,22.97,22.99,22.93,22.93,437800.0,16.1723,16.1864,16.1441,16.1441,437800.0
2010-04-14 13:00:00,22.93,22.99,22.9,22.99,1163800.0,16.1441,16.1864,16.123,16.1864,1163800.0
2010-04-14 13:30:00,22.99,23.0,22.96,22.97,992800.0,16.1864,16.1934,16.1652,16.1723,992800.0
2010-04-14 14:00:00,22.97,23.06,22.97,23.04,549200.0,16.1723,16.2356,16.1723,16.2216,549200.0
2010-04-14 14:30:00,23.04,23.06,22.96,22.96,1355000.0,16.2216,16.2356,16.1652,16.1652,1355000.0
2010-04-14 15:00:00,22.96,23.02,22.96,22.98,624800.0,16.1652,16.2075,16.1652,16.1793,624800.0
2010-04-14 15:30:00,22.98,23.04,22.98,23.03,2203600.0,16.1793,16.2216,16.1793,16.2145,2203600.0
2010-04-15 09:30:00,22.97,23.09,22.88,22.91,1176200.0,16.1723,16.2568,16.1089,16.13,1176200.0
2010-04-15 10:00:00,22.9,22.96,22.83,22.83,1003000.0,16.123,16.1652,16.0737,16.0737,1003000.0
2010-04-15 10:30:00,22.83,22.88,22.82,22.88,484800.0,16.0737,16.1089,16.0667,16.1089,484800.0
2010-04-15 11:00:00,22.88,22.91,22.82,22.82,547800.0,16.1089,16.13,16.0667,16.0667,547800.0
2010-04-15 11:30:00,22.82,22.83,22.75,22.76,828000.0,16.0667,16.0737,16.0174,16.0244,828000.0
2010-04-15 12:00:00,22.76,22.8,22.75,22.75,1255400.0,16.0244,16.0526,16.0174,16.0174,1255400.0
2010-04-15 12:30:00,22.75,22.79,22.74,22.75,883000.0,16.0174,16.0456,16.0104,16.0174,883000.0
2010-04-15 13:00:00,22.75,22.78,22.73,22.75,1038000.0,16.0174,16.0385,16.0033,16.0174,1038000.0
2010-04-15 13:30:00,22.75,22.79,22.73,22.74,1421600.0,16.0174,16.0456,16.0033,16.0104,1421600.0
2010-04-15 14:00:00,22.74,22.75,22.63,22.65,2190600.0,16.0104,16.0174,15.9329,15.947,2190600.0
2010-04-15 14:30:00,22.65,22.72,22.64,22.68,1284600.0,15.947,15.9963,15.9399,15.9681,1284600.0
2010-04-15 15:00:00,22.68,22.69,22.65,22.65,1388200.0,15.9681,15.9751,15.947,15.947,1388200.0
2010-04-15 15:30:00,22.65,22.69,22.6,22.68,3133600.0,15.947,15.9751,15.9118,15.9681,3133600.0
2010-04-16 09:30:00,22.66,22.8,22.63,22.75,3311600.0,15.954,16.0526,15.9329,16.0174,3311600.0
2010-04-16 10:00:00,22.75,22.88,22.73,22.79,967600.0,16.0174,16.1089,16.0033,16.0456,967600.0
2010-04-16 10:30:00,22.79,22.83,22.68,22.7,902200.0,16.0456,16.0737,15.9681,15.9822,902200.0
2010-04-16 11:00:00,22.7,22.75,22.65,22.65,689800.0,15.9822,16.0174,15.947,15.947,689800.0
2010-04-16 11:30:00,22.66,22.74,22.63,22.7,676400.0,15.954,16.0104,15.9329,15.9822,676400.0
2010-04-16 12:00:00,22.7,22.75,22.63,22.73,1030800.0,15.9822,16.0174,15.9329,16.0033,1030800.0
2010-04-16 12:30:00,22.74,22.87,22.65,22.81,1151600.0,16.0104,16.1019,15.947,16.0596,1151600.0
2010-04-16 13:00:00,22.81,22.88,22.77,22.8,1108000.0,16.0596,16.1089,16.0315,16.0526,1108000.0
2010-04-16 13:30:00,22.8,22.82,22.74,22.8,833800.0,16.0526,16.0667,16.0104,16.0526,833800.0
2010-04-16 14:00:00,22.8,22.89,22.77,22.77,862000.0,16.0526,16.116,16.0315,16.0315,862000.0
2010-04-16 14:30:00,22.77,22.85,22.77,22.83,810200.0,16.0315,16.0878,16.0315,16.0737,810200.0
2010-04-16 15:00:00,22.84,22.9,22.82,22.9,1438400.0,16.0808,16.123,16.0667,16.123,1438400.0
2010-04-16 15:30:00,22.89,22.94,22.85,22.86,3344400.0,16.116,16.1512,16.0878,16.0948,3344400.0
2010-04-19 09:30:00,22.86,22.95,22.75,22.88,1440200.0,16.0948,16.1582,16.0174,16.1089,1440200.0
2010-04-19 10:00:00,22.87,22.99,22.82,22.84,905200.0,16.1019,16.1864,16.0667,16.0808,905200.0
2010-04-19 10:30:00,22.84,22.86,22.68,22.69,1242400.0,16.0808,16.0948,15.9681,15.9751,1242400.0
2010-04-19 11:00:00,22.7,22.77,22.7,22.77,771600.0,15.9822,16.0315,15.9822,16.0315,771600.0
2010-04-19 11:30:00,22.77,22.82,22.7,22.71,686600.0,16.0315,16.0667,15.9822,15.9892,686600.0
2010-04-19 12:00:00,22.71,22.71,22.6,22.64,1431000.0,15.9892,15.9892,15.9118,15.9399,1431000.0
2010-04-19 12:30:00,22.64,22.74,22.64,22.74,459000.0,15.9399,16.0104,15.9399,16.0104,459000.0
2010-04-19 13:00:00,22.73,22.75,22.72,22.72,533400.0,16.0033,16.0174,15.9963,15.9963,533400.0
2010-04-19 13:30:00,22.72,22.76,22.7,22.74,788600.0,15.9963,16.0244,15.9822,16.0104,788600.0
2010-04-19 14:00:00,22.74,22.82,22.74,22.79,1235400.0,16.0104,16.0667,16.0104,16.0456,1235400.0
2010-04-19 14:30:00,22.79,22.86,22.79,22.82,768400.0,16.0456,16.0948,16.0456,16.0667,768400.0
2010-04-19 15:00:00,22.82,22.88,22.79,22.88,804400.0,16.0667,16.1089,16.0456,16.1089,804400.0
2010-04-19 15:30:00,22.88,22.91,22.82,22.87,1699000.0,16.1089,16.13,16.0667,16.1019,1699000.0
2010-04-20 09:30:00,22.83,22.9,22.63,22.85,2180800.0,16.0737,16.123,15.9329,16.0878,2180800.0
2010-04-20 10:00:00,22.86,22.99,22.82,22.88,1240800.0,16.0948,16.1864,16.0667,16.1089,1240800.0
2010-04-20 10:30:00,22.87,22.9,22.75,22.75,1307400.0,16.1019,16.123,16.0174,16.0174,1307400.0
2010-04-20 11:00:00,22.75,22.78,22.64,22.64,2832200.0,16.0174,16.0385,15.9399,15.9399,2832200.0
2010-04-20 11:30:00,22.64,22.64,22.5,22.6,1890800.0,15.9399,15.9399,15.8414,15.9118,1890800.0
2010-04-20 12:00:00,22.6,22.66,22.54,22.6,1442000.0,15.9118,15.954,15.8695,15.9118,1442000.0
2010-04-20 12:30:00,22.61,22.61,22.55,22.55,1048800.0,15.9188,15.9188,15.8766,15.8766,1048800.0
2010-04-20 13:00:00,22.55,22.57,22.5,22.51,1417200.0,15.8766,15.8907,15.8414,15.8484,1417200.0
2010-04-20 13:30:00,22.51,22.55,22.47,22.5,1301400.0,15.8484,15.8766,15.8203,15.8414,1301400.0
2010-04-20 14:00:00,22.5,22.57,22.5,22.54,1892600.0,15.8414,15.8907,15.8414,15.8695,1892600.0
2010-04-20 14:30:00,22.55,22.58,22.43,22.43,1771400.0,15.8766,15.8977,15.7921,15.7921,1771400.0
2010-04-20 15:00:00,22.43,22.48,22.38,22.42,2152400.0,15.7921,15.8273,15.7569,15.7851,2152400.0
2010-04-20 15:30:00,22.42,22.54,22.42,22.54,3623800.0,15.7851,15.8695,15.7851,15.8695,3623800.0
2010-04-21 09:30:00,20.98,21.25,19.95,20.42,35547800.0,14.7712,14.9613,14.046,14.3769,35547800.0
2010-04-21 10:00:00,20.42,20.43,20.02,20.15,16306800.0,14.3769,14.384,14.0953,14.1868,16306800.0
2010-04-21 10:30:00,20.15,20.47,20.13,20.26,14519800.0,14.1868,14.4121,14.1728,14.2643,14519800.0
2010-04-21 11:00:00,20.25,20.31,20.17,20.31,8161200.0,14.2572,14.2995,14.2009,14.2995,8161200.0
2010-04-21 11:30:00,20.31,20.45,20.18,20.3,5560400.0,14.2995,14.3981,14.208,14.2924,5560400.0
2010-04-21 12:00:00,20.29,20.3,20.2,20.28,4017800.0,14.2854,14.2924,14.222,14.2784,4017800.0
2010-04-21 12:30:00,20.28,20.41,20.25,20.26,7355600.0,14.2784,14.3699,14.2572,14.2643,7355600.0
2010-04-21 13:00:00,20.27,20.33,20.25,20.31,5743600.0,14.2713,14.3136,14.2572,14.2995,5743600.0
2010-04-21 13:30:00,20.31,20.51,20.27,20.42,7531200.0,14.2995,14.4403,14.2713,14.3769,7531200.0
2010-04-21 14:00:00,20.42,20.45,20.29,20.31,4643200.0,14.3769,14.3981,14.2854,14.2995,4643200.0
2010-04-21 14:30:00,20.31,20.41,20.25,20.35,6248400.0,14.2995,14.3699,14.2572,14.3276,6248400.0
2010-04-21 15:00:00,20.35,20.41,20.3,20.33,5462400.0,14.3276,14.3699,14.2924,14.3136,5462400.0
2010-04-21 15:30:00,20.33,20.39,20.13,20.38,15021800.0,14.3136,14.3558,14.1728,14.3488,15021800.0
2010-04-22 09:30:00,20.61,20.75,20.38,20.7,12896200.0,14.5107,14.6093,14.3488,14.5741,12896200.0
2010-04-22 10:00:00,20.7,20.8,20.57,20.75,10369200.0,14.5741,14.6445,14.4825,14.6093,10369200.0
2010-04-22 10:30:00,20.75,20.81,20.7,20.75,5450800.0,14.6093,14.6515,14.5741,14.6093,5450800.0
2010-04-22 11:00:00,20.75,20.77,20.6,20.62,4171200.0,14.6093,14.6233,14.5037,14.5177,4171200.0
2010-04-22 11:30:00,20.61,20.63,20.56,20.56,2440200.0,14.5107,14.5248,14.4755,14.4755,2440200.0
2010-04-22 12:00:00,20.57,20.57,20.48,20.55,3321600.0,14.4825,14.4825,14.4192,14.4685,3321600.0
2010-04-22 12:30:00,20.54,20.58,20.5,20.55,12620400.0,14.4614,14.4896,14.4333,14.4685,12620400.0
2010-04-22 13:00:00,20.55,20.56,20.5,20.5,3027400.0,14.4685,14.4755,14.4333,14.4333,3027400.0
2010-04-22 13:30:00,20.5,20.5,20.47,20.5,3346000.0,14.4333,14.4333,14.4121,14.4333,3346000.0
2010-04-22 14:00:00,20.5,20.5,20.29,20.49,5489000.0,14.4333,14.4333,14.2854,14.4262,5489000.0
2010-04-22 14:30:00,20.49,20.5,20.34,20.37,3323000.0,14.4262,14.4333,14.3206,14.3417,3323000.0
2010-04-22 15:00:00,20.36,20.41,20.24,20.25,3769600.0,14.3347,14.3699,14.2502,14.2572,3769600.0
2010-04-22 15:30:00,20.25,20.4,20.25,20.29,6775800.0,14.2572,14.3628,14.2572,14.2854,6775800.0
2010-04-23 09:30:00,20.47,20.6,20.43,20.59,4440800.0,14.4121,14.5037,14.384,14.4966,4440800.0
2010-04-23 10:00:00,20.59,20.75,20.57,20.7,4575800.0,14.4966,14.6093,14.4825,14.5741,4575800.0
2010-04-23 10:30:00,20.7,20.71,20.62,20.69,2094200.0,14.5741,14.5811,14.5177,14.567,2094200.0
2010-04-23 11:00:00,20.69,20.7,20.5,20.53,2986000.0,14.567,14.5741,14.4333,14.4544,2986000.0
2010-04-23 11:30:00,20.53,20.62,20.51,20.53,1412800.0,14.4544,14.5177,14.4403,14.4544,1412800.0
2010-04-23 12:00:00,20.53,20.6,20.5,20.59,2080000.0,14.4544,14.5037,14.4333,14.4966,2080000.0
2010-04-23 12:30:00,20.59,20.61,20.55,20.56,1584000.0,14.4966,14.5107,14.4685,14.4755,1584000.0
2010-04-23 13:00:00,20.57,20.6,20.52,20.59,1742400.0,14.4825,14.5037,14.4473,14.4966,1742400.0
2010-04-23 13:30:00,20.59,20.67,20.57,20.66,1245600.0,14.4966,14.5529,14.4825,14.5459,1245600.0
2010-04-23 14:00:00,20.66,20.73,20.65,20.68,1902400.0,14.5459,14.5952,14.5389,14.56,1902400.0
2010-04-23 14:30:00,20.69,20.81,20.67,20.81,2833600.0,14.567,14.6515,14.5529,14.6515,2833600.0
2010-04-23 15:00:00,20.81,20.88,20.74,20.82,3634600.0,14.6515,14.7008,14.6022,14.6586,3634600.0
2010-04-23 15:30:00,20.82,20.88,20.81,20.83,8835000.0,14.6586,14.7008,14.6515,14.6656,8835000.0
2010-04-26 09:30:00,20.78,20.8,20.47,20.58,2519000.0,14.6304,14.6445,14.4121,14.4896,2519000.0
2010-04-26 10:00:00,20.58,20.59,20.34,20.46,2776000.0,14.4896,14.4966,14.3206,14.4051,2776000.0
2010-04-26 10:30:00,20.46,20.53,20.45,20.45,1362600.0,14.4051,14.4544,14.3981,14.3981,1362600.0
2010-04-26 11:00:00,20.45,20.49,20.39,20.43,2289200.0,14.3981,14.4262,14.3558,14.384,2289200.0
2010-04-26 11:30:00,20.43,20.54,20.43,20.46,1189600.0,14.384,14.4614,14.384,14.4051,1189600.0
2010-04-26 12:00:00,20.46,20.47,20.38,20.4,1207800.0,14.4051,14.4121,14.3488,14.3628,1207800.0
2010-04-26 12:30:00,20.4,20.45,20.39,20.42,988600.0,14.3628,14.3981,14.3558,14.3769,988600.0
2010-04-26 13:00:00,20.41,20.43,20.38,20.38,972600.0,14.3699,14.384,14.3488,14.3488,972600.0
2010-04-26 13:30:00,20.38,20.41,20.36,20.39,1249000.0,14.3488,14.3699,14.3347,14.3558,1249000.0
2010-04-26 14:00:00,20.38,20.4,20.36,20.37,1416000.0,14.3488,14.3628,14.3347,14.3417,1416000.0
2010-04-26 14:30:00,20.37,20.41,20.36,20.36,1969000.0,14.3417,14.3699,14.3347,14.3347,1969000.0
2010-04-26 15:00:00,20.36,20.4,20.31,20.33,3580600.0,14.3347,14.3628,14.2995,14.3136,3580600.0
2010-04-26 15:30:00,20.33,20.39,20.27,20.28,5887800.0,14.3136,14.3558,14.2713,14.2784,5887800.0
2010-04-27 09:30:00,20.42,20.58,20.39,20.5,3072000.0,14.3769,14.4896,14.3558,14.4333,3072000.0
2010-04-27 10:00:00,20.5,20.52,20.35,20.4,2213000.0,14.4333,14.4473,14.3276,14.3628,2213000.0
2010-04-27 10:30:00,20.4,20.46,20.36,20.46,1720400.0,14.3628,14.4051,14.3347,14.4051,1720400.0
2010-04-27 11:00:00,20.46,20.49,20.31,20.33,1902600.0,14.4051,14.4262,14.2995,14.3136,1902600.0
2010-04-27 11:30:00,20.33,20.35,20.18,20.26,3022200.0,14.3136,14.3276,14.208,14.2643,3022200.0
2010-04-27 12:00:00,20.25,20.27,20.1,20.16,2971000.0,14.2572,14.2713,14.1516,14.1939,2971000.0
2010-04-27 12:30:00,20.16,20.23,20.15,20.22,1842000.0,14.1939,14.2432,14.1868,14.2361,1842000.0
2010-04-27 13:00:00,20.22,20.28,20.2,20.24,1401000.0,14.2361,14.2784,14.222,14.2502,1401000.0
2010-04-27 13:30:00,20.24,20.28,20.21,20.25,1731800.0,14.2502,14.2784,14.2291,14.2572,1731800.0
2010-04-27 14:00:00,20.25,20.31,20.23,20.24,1724200.0,14.2572,14.2995,14.2432,14.2502,1724200.0
2010-04-27 14:30:00,20.24,20.33,20.22,20.33,2186400.0,14.2502,14.3136,14.2361,14.3136,2186400.0
2010-04-27 15:00:00,20.33,20.36,20.28,20.33,3501600.0,14.3136,14.3347,14.2784,14.3136,3501600.0
2010-04-27 15:30:00,20.32,20.35,20.17,20.2,4890200.0,14.3065,14.3276,14.2009,14.222,4890200.0
2010-04-28 09:30:00,20.18,20.36,20.12,20.17,2705600.0,14.208,14.3347,14.1657,14.2009,2705600.0
2010-04-28 10:00:00,20.17,20.31,20.16,20.3,2967800.0,14.2009,14.2995,14.1939,14.2924,2967800.0
2010-04-28 10:30:00,20.31,20.39,20.28,20.33,1725000.0,14.2995,14.3558,14.2784,14.3136,1725000.0
2010-04-28 11:00:00,20.33,20.33,20.18,20.21,2022000.0,14.3136,14.3136,14.208,14.2291,2022000.0
2010-04-28 11:30:00,20.2,20.29,20.18,20.28,1660000.0,14.222,14.2854,14.208,14.2784,1660000.0
2010-04-28 12:00:00,20.29,20.3,20.24,20.25,1119600.0,14.2854,14.2924,14.2502,14.2572,1119600.0
2010-04-28 12:30:00,20.25,20.28,20.23,20.28,605800.0,14.2572,14.2784,14.2432,14.2784,605800.0
2010-04-28 13:00:00,20.28,20.31,20.27,20.28,812800.0,14.2784,14.2995,14.2713,14.2784,812800.0
2010-04-28 13:30:00,20.28,20.35,20.27,20.34,1256200.0,14.2784,14.3276,14.2713,14.3206,1256200.0
2010-04-28 14:00:00,20.34,20.42,20.33,20.42,1681600.0,14.3206,14.3769,14.3136,14.3769,1681600.0
2010-04-28 14:30:00,20.42,20.43,20.36,20.41,2413400.0,14.3769,14.384,14.3347,14.3699,2413400.0
2010-04-28 15:00:00,20.41,20.43,20.35,20.36,2355200.0,14.3699,14.384,14.3276,14.3347,2355200.0
2010-04-28 15:30:00,20.36,20.42,20.3,20.33,4232000.0,14.3347,14.3769,14.2924,14.3136,4232000.0
2010-04-29 09:30:00,20.38,20.49,20.38,20.42,2833800.0,14.3488,14.4262,14.3488,14.3769,2833800.0
2010-04-29 10:00:00,20.42,20.5,20.41,20.48,2403200.0,14.3769,14.4333,14.3699,14.4192,2403200.0
2010-04-29 10:30:00,20.48,20.54,20.45,20.47,1808600.0,14.4192,14.4614,14.3981,14.4121,1808600.0
2010-04-29 11:00:00,20.47,20.5,20.43,20.46,1865000.0,14.4121,14.4333,14.384,14.4051,1865000.0
2010-04-29 11:30:00,20.46,20.49,20.4,20.41,2693400.0,14.4051,14.4262,14.3628,14.3699,2693400.0
2010-04-29 12:00:00,20.41,20.49,20.4,20.49,1073200.0,14.3699,14.4262,14.3628,14.4262,1073200.0
2010-04-29 12:30:00,20.49,20.5,20.4,20.48,1595800.0,14.4262,14.4333,14.3628,14.4192,1595800.0
2010-04-29 13:00:00,20.47,20.48,20.36,20.36,1895400.0,14.4121,14.4192,14.3347,14.3347,1895400.0
2010-04-29 13:30:00,20.36,20.38,20.32,20.36,1206200.0,14.3347,14.3488,14.3065,14.3347,1206200.0
2010-04-29 14:00:00,20.36,20.38,20.3,20.31,2372600.0,14.3347,14.3488,14.2924,14.2995,2372600.0
2010-04-29 14:30:00,20.3,20.34,20.27,20.28,1531600.0,14.2924,14.3206,14.2713,14.2784,1531600.0
2010-04-29 15:00:00,20.28,20.3,20.16,20.22,3224000.0,14.2784,14.2924,14.1939,14.2361,3224000.0
2010-04-29 15:30:00,20.21,20.25,20.17,20.22,6472400.0,14.2291,14.2572,14.2009,14.2361,6472400.0
2010-04-30 09:30:00,20.56,20.56,20.35,20.38,4218400.0,14.4755,14.4755,14.3276,14.3488,4218400.0
2010-04-30 10:00:00,20.37,20.41,20.25,20.27,3847000.0,14.3417,14.3699,14.2572,14.2713,3847000.0
2010-04-30 10:30:00,20.28,20.28,20.13,20.17,2797200.0,14.2784,14.2784,14.1728,14.2009,2797200.0
2010-04-30 11:00:00,20.18,20.21,20.14,20.15,1568800.0,14.208,14.2291,14.1798,14.1868,1568800.0
2010-04-30 11:30:00,20.15,20.2,20.1,20.11,1663600.0,14.1868,14.222,14.1516,14.1587,1663600.0
2010-04-30 12:00:00,20.12,20.13,19.96,19.99,4187400.0,14.1657,14.1728,14.0531,14.0742,4187400.0
2010-04-30 12:30:00,19.99,20.0,19.86,19.87,2660600.0,14.0742,14.0812,13.9827,13.9897,2660600.0
2010-04-30 13:00:00,19.87,20.0,19.85,19.91,2252000.0,13.9897,14.0812,13.9756,14.0179,2252000.0
2010-04-30 13:30:00,19.92,19.93,19.82,19.83,2290400.0,14.0249,14.0319,13.9545,13.9615,2290400.0
2010-04-30 14:00:00,19.82,19.9,19.78,19.9,2456600.0,13.9545,14.0108,13.9263,14.0108,2456600.0
2010-04-30 14:30:00,19.9,19.93,19.86,19.87,2065800.0,14.0108,14.0319,13.9827,13.9897,2065800.0
2010-04-30 15:00:00,19.87,19.92,19.85,19.85,2196000.0,13.9897,14.0249,13.9756,13.9756,2196000.0
2010-04-30 15:30:00,19.85,19.9,19.85,19.85,5360400.0,13.9756,14.0108,13.9756,13.9756,5360400.0
2010-05-03 09:30:00,19.84,20.02,19.84,19.85,2389800.0,13.9686,14.0953,13.9686,13.9756,2389800.0
2010-05-03 10:00:00,19.85,19.9,19.78,19.89,1638600.0,13.9756,14.0108,13.9263,14.0038,1638600.0
2010-05-03 10:30:00,19.89,20.0,19.89,19.92,1879800.0,14.0038,14.0812,14.0038,14.0249,1879800.0
2010-05-03 11:00:00,19.92,19.95,19.87,19.88,1204800.0,14.0249,14.046,13.9897,13.9967,1204800.0
2010-05-03 11:30:00,19.88,19.95,19.86,19.91,1780200.0,13.9967,14.046,13.9827,14.0179,1780200.0
2010-05-03 12:00:00,19.91,20.0,19.91,20.0,1262000.0,14.0179,14.0812,14.0179,14.0812,1262000.0
2010-05-03 12:30:00,20.0,20.01,19.96,20.01,1369200.0,14.0812,14.0883,14.0531,14.0883,1369200.0
2010-05-03 13:00:00,20.01,20.02,19.97,20.0,1021000.0,14.0883,14.0953,14.0601,14.0812,1021000.0
2010-05-03 13:30:00,20.0,20.04,19.96,19.97,1504600.0,14.0812,14.1094,14.0531,14.0601,1504600.0
2010-05-03 14:00:00,19.97,20.06,19.93,19.95,1846200.0,14.0601,14.1235,14.0319,14.046,1846200.0
2010-05-03 14:30:00,19.94,19.95,19.86,19.88,1600000.0,14.039,14.046,13.9827,13.9967,1600000.0
2010-05-03 15:00:00,19.88,19.93,19.83,19.88,2307200.0,13.9967,14.0319,13.9615,13.9967,2307200.0
2010-05-03 15:30:00,19.88,19.93,19.86,19.87,2659600.0,13.9967,14.0319,13.9827,13.9897,2659600.0
2010-05-04 09:30:00,19.68,19.75,19.39,19.55,5141400.0,13.8559,13.9052,13.6517,13.7644,5141400.0
2010-05-04 10:00:00,19.56,19.68,19.54,19.56,2828600.0,13.7714,13.8559,13.7574,13.7714,2828600.0
2010-05-04 10:30:00,19.56,19.56,19.33,19.4,5084400.0,13.7714,13.7714,13.6095,13.6588,5084400.0
2010-05-04 11:00:00,19.4,19.5,19.33,19.44,2745800.0,13.6588,13.7292,13.6095,13.6869,2745800.0
2010-05-04 11:30:00,19.43,19.45,19.33,19.33,1691600.0,13.6799,13.694,13.6095,13.6095,1691600.0
2010-05-04 12:00:00,19.33,19.35,19.22,19.22,2216800.0,13.6095,13.6236,13.5321,13.5321,2216800.0
2010-05-04 12:30:00,19.23,19.39,19.21,19.39,2300000.0,13.5391,13.6517,13.525,13.6517,2300000.0
2010-05-04 13:00:00,19.39,19.44,19.37,19.37,2022400.0,13.6517,13.6869,13.6377,13.6377,2022400.0
2010-05-04 13:30:00,19.37,19.42,19.36,19.39,1708600.0,13.6377,13.6729,13.6306,13.6517,1708600.0
2010-05-04 14:00:00,19.39,19.41,19.29,19.29,1944000.0,13.6517,13.6658,13.5813,13.5813,1944000.0
2010-05-04 14:30:00,19.29,19.4,19.27,19.39,2536200.0,13.5813,13.6588,13.5673,13.6517,2536200.0
2010-05-04 15:00:00,19.39,19.44,19.31,19.35,3341400.0,13.6517,13.6869,13.5954,13.6236,3341400.0
2010-05-04 15:30:00,19.35,19.4,19.24,19.28,6495800.0,13.6236,13.6588,13.5461,13.5743,6495800.0
2010-05-05 09:30:00,19.25,19.38,19.14,19.32,3716400.0,13.5532,13.6447,13.4757,13.6025,3716400.0
2010-05-05 10:00:00,19.32,19.83,19.31,19.74,6059800.0,13.6025,13.9615,13.5954,13.8982,6059800.0
2010-05-05 10:30:00,19.74,19.82,19.65,19.75,4356600.0,13.8982,13.9545,13.8348,13.9052,4356600.0
2010-05-05 11:00:00,19.75,19.75,19.63,19.67,1848400.0,13.9052,13.9052,13.8207,13.8489,1848400.0
2010-05-05 11:30:00,19.67,19.79,19.65,19.78,1698600.0,13.8489,13.9334,13.8348,13.9263,1698600.0
2010-05-05 12:00:00,19.78,19.88,19.77,19.84,2704000.0,13.9263,13.9967,13.9193,13.9686,2704000.0
2010-05-05 12:30:00,19.84,19.88,19.81,19.87,1662800.0,13.9686,13.9967,13.9475,13.9897,1662800.0
2010-05-05 13:00:00,19.87,19.9,19.75,19.86,1996600.0,13.9897,14.0108,13.9052,13.9827,1996600.0
2010-05-05 13:30:00,19.86,19.88,19.74,19.75,2806800.0,13.9827,13.9967,13.8982,13.9052,2806800.0
2010-05-05 14:00:00,19.75,19.93,19.75,19.88,2419400.0,13.9052,14.0319,13.9052,13.9967,2419400.0
2010-05-05 14:30:00,19.88,19.93,19.83,19.92,3112200.0,13.9967,14.0319,13.9615,14.0249,3112200.0
2010-05-05 15:00:00,19.92,20.13,19.91,20.06,5395400.0,14.0249,14.1728,14.0179,14.1235,5395400.0
2010-05-05 15:30:00,20.06,20.18,20.03,20.09,7578600.0,14.1235,14.208,14.1023,14.1446,7578600.0
2010-05-06 09:30:00,19.88,20.08,19.87,20.0,3363600.0,13.9967,14.1375,13.9897,14.0812,3363600.0
2010-05-06 10:00:00,20.01,20.13,19.99,20.06,2312800.0,14.0883,14.1728,14.0742,14.1235,2312800.0
2010-05-06 10:30:00,20.06,20.13,20.02,20.04,1740800.0,14.1235,14.1728,14.0953,14.1094,1740800.0
2010-05-06 11:00:00,20.04,20.05,19.94,19.97,2892400.0,14.1094,14.1164,14.039,14.0601,2892400.0
2010-05-06 11:30:00,19.97,19.99,19.89,19.98,2701600.0,14.0601,14.0742,14.0038,14.0671,2701600.0
2010-05-06 12:00:00,19.98,20.05,19.96,20.02,1838200.0,14.0671,14.1164,14.0531,14.0953,1838200.0
2010-05-06 12:30:00,20.02,20.04,19.97,20.0,1969800.0,14.0953,14.1094,14.0601,14.0812,1969800.0
2010-05-06 13:00:00,20.0,20.03,19.92,19.93,2118600.0,14.0812,14.1023,14.0249,14.0319,2118600.0
2010-05-06 13:30:00,19.93,19.94,19.88,19.93,1745800.0,14.0319,14.039,13.9967,14.0319,1745800.0
2010-05-06 14:00:00,19.93,19.97,19.71,19.75,3362800.0,14.0319,14.0601,13.877,13.9052,3362800.0
2010-05-06 14:30:00,19.74,19.79,19.0,19.46,4641400.0,13.8982,13.9334,13.3772,13.701,4641400.0
2010-05-06 15:00:00,19.46,19.73,19.23,19.39,3252800.0,13.701,13.8911,13.5391,13.6517,3252800.0
2010-05-06 15:30:00,19.39,19.87,19.38,19.59,4797600.0,13.6517,13.9897,13.6447,13.7926,4797600.0
2010-05-07 09:30:00,19.45,19.66,19.28,19.29,3113400.0,13.694,13.8418,13.5743,13.5813,3113400.0
2010-05-07 10:00:00,19.29,19.35,19.04,19.07,3844800.0,13.5813,13.6236,13.4053,13.4264,3844800.0
2010-05-07 10:30:00,19.08,19.35,19.07,19.19,2762000.0,13.4335,13.6236,13.4264,13.5109,2762000.0
2010-05-07 11:00:00,19.19,19.51,19.16,19.4,3024800.0,13.5109,13.7362,13.4898,13.6588,3024800.0
2010-05-07 11:30:00,19.4,19.42,19.23,19.32,2381600.0,13.6588,13.6729,13.5391,13.6025,2381600.0
2010-05-07 12:00:00,19.32,19.37,19.24,19.3,3084000.0,13.6025,13.6377,13.5461,13.5884,3084000.0
2010-05-07 12:30:00,19.3,19.33,19.22,19.25,2183600.0,13.5884,13.6095,13.5321,13.5532,2183600.0
2010-05-07 13:00:00,19.25,19.36,19.25,19.28,1443800.0,13.5532,13.6306,13.5532,13.5743,1443800.0
2010-05-07 13:30:00,19.28,19.39,19.27,19.31,1231800.0,13.5743,13.6517,13.5673,13.5954,1231800.0
2010-05-07 14:00:00,19.31,19.33,19.16,19.18,1830600.0,13.5954,13.6095,13.4898,13.5039,1830600.0
2010-05-07 14:30:00,19.18,19.3,19.18,19.26,1809800.0,13.5039,13.5884,13.5039,13.5602,1809800.0
2010-05-07 15:00:00,19.26,19.29,19.15,19.18,2271600.0,13.5602,13.5813,13.4828,13.5039,2271600.0
2010-05-07 15:30:00,19.19,19.25,19.11,19.18,7152400.0,13.5109,13.5532,13.4546,13.5039,7152400.0
2010-05-10 09:30:00,19.31,19.9,19.18,19.5,4793400.0,13.5954,14.0108,13.5039,13.7292,4793400.0
2010-05-10 10:00:00,19.5,19.5,19.24,19.24,3128600.0,13.7292,13.7292,13.5461,13.5461,3128600.0
2010-05-10 10:30:00,19.25,19.33,19.14,19.24,2151400.0,13.5532,13.6095,13.4757,13.5461,2151400.0
2010-05-10 11:00:00,19.24,19.32,19.2,19.26,1586000.0,13.5461,13.6025,13.518,13.5602,1586000.0
2010-05-10 11:30:00,19.25,19.3,19.21,19.25,1539000.0,13.5532,13.5884,13.525,13.5532,1539000.0
2010-05-10 12:00:00,19.24,19.24,19.11,19.14,1892400.0,13.5461,13.5461,13.4546,13.4757,1892400.0
2010-05-10 12:30:00,19.14,19.18,19.12,19.13,1327600.0,13.4757,13.5039,13.4616,13.4687,1327600.0
2010-05-10 13:00:00,19.13,19.16,19.02,19.07,2861600.0,13.4687,13.4898,13.3912,13.4264,2861600.0
2010-05-10 13:30:00,19.07,19.16,19.07,19.12,1299800.0,13.4264,13.4898,13.4264,13.4616,1299800.0
2010-05-10 14:00:00,19.12,19.13,19.05,19.07,1640000.0,13.4616,13.4687,13.4124,13.4264,1640000.0
2010-05-10 14:30:00,19.07,19.12,19.05,19.08,1689800.0,13.4264,13.4616,13.4124,13.4335,1689800.0
2010-05-10 15:00:00,19.08,19.09,19.03,19.07,2247600.0,13.4335,13.4405,13.3983,13.4264,2247600.0
2010-05-10 15:30:00,19.07,19.24,19.05,19.21,6894000.0,13.4264,13.5461,13.4124,13.525,6894000.0
2010-05-11 09:30:00,19.43,20.11,19.36,20.03,7091800.0,13.6799,14.1587,13.6306,14.1023,7091800.0
2010-05-11 10:00:00,20.0,20.13,19.97,20.04,4251600.0,14.0812,14.1728,14.0601,14.1094,4251600.0
2010-05-11 10:30:00,20.04,20.05,19.84,19.88,2183800.0,14.1094,14.1164,13.9686,13.9967,2183800.0
2010-05-11 11:00:00,19.89,19.93,19.8,19.84,1537000.0,14.0038,14.0319,13.9404,13.9686,1537000.0
2010-05-11 11:30:00,19.84,19.93,19.79,19.85,1051800.0,13.9686,14.0319,13.9334,13.9756,1051800.0
2010-05-11 12:00:00,19.85,19.9,19.79,19.83,1494000.0,13.9756,14.0108,13.9334,13.9615,1494000.0
2010-05-11 12:30:00,19.83,19.9,19.81,19.83,798600.0,13.9615,14.0108,13.9475,13.9615,798600.0
2010-05-11 13:00:00,19.84,19.86,19.79,19.85,1503600.0,13.9686,13.9827,13.9334,13.9756,1503600.0
2010-05-11 13:30:00,19.85,19.93,19.83,19.86,1157000.0,13.9756,14.0319,13.9615,13.9827,1157000.0
2010-05-11 14:00:00,19.86,19.9,19.79,19.82,974800.0,13.9827,14.0108,13.9334,13.9545,974800.0
2010-05-11 14:30:00,19.82,19.82,19.66,19.7,2142600.0,13.9545,13.9545,13.8418,13.87,2142600.0
2010-05-11 15:00:00,19.7,19.77,19.6,19.75,1904400.0,13.87,13.9193,13.7996,13.9052,1904400.0
2010-05-11 15:30:00,19.74,19.75,19.63,19.63,3115400.0,13.8982,13.9052,13.8207,13.8207,3115400.0
2010-05-12 09:30:00,19.95,19.95,19.68,19.83,2042200.0,14.046,14.046,13.8559,13.9615,2042200.0
2010-05-12 10:00:00,19.83,19.89,19.81,19.89,2124200.0,13.9615,14.0038,13.9475,14.0038,2124200.0
2010-05-12 10:30:00,19.89,19.98,19.84,19.96,3286600.0,14.0038,14.0671,13.9686,14.0531,3286600.0
2010-05-12 11:00:00,19.96,19.98,19.89,19.9,1459400.0,14.0531,14.0671,14.0038,14.0108,1459400.0
2010-05-12 11:30:00,19.9,19.93,19.86,19.92,1212000.0,14.0108,14.0319,13.9827,14.0249,1212000.0
2010-05-12 12:00:00,19.92,19.96,19.91,19.95,1078600.0,14.0249,14.0531,14.0179,14.046,1078600.0
2010-05-12 12:30:00,19.95,19.96,19.92,19.93,1107800.0,14.046,14.0531,14.0249,14.0319,1107800.0
2010-05-12 13:00:00,19.93,19.99,19.92,19.94,1233400.0,14.0319,14.0742,14.0249,14.039,1233400.0
2010-05-12 13:30:00,19.94,19.97,19.92,19.95,1495800.0,14.039,14.0601,14.0249,14.046,1495800.0
2010-05-12 14:00:00,19.94,20.02,19.94,20.01,1900600.0,14.039,14.0953,14.039,14.0883,1900600.0
2010-05-12 14:30:00,20.02,20.08,20.0,20.08,2384000.0,14.0953,14.1375,14.0812,14.1375,2384000.0
2010-05-12 15:00:00,20.08,20.11,19.98,20.02,2097800.0,14.1375,14.1587,14.0671,14.0953,2097800.0
2010-05-12 15:30:00,20.02,20.09,19.97,20.08,4488600.0,14.0953,14.1446,14.0601,14.1375,4488600.0
2010-05-13 09:30:00,20.1,20.18,19.97,19.99,2081600.0,14.1516,14.208,14.0601,14.0742,2081600.0
2010-05-13 10:00:00,19.99,20.01,19.92,20.0,2004200.0,14.0742,14.0883,14.0249,14.0812,2004200.0
2010-05-13 10:30:00,19.99,20.01,19.95,19.98,1763800.0,14.0742,14.0883,14.046,14.0671,1763800.0
2010-05-13 11:00:00,19.98,19.99,19.93,19.93,1180000.0,14.0671,14.0742,14.0319,14.0319,1180000.0
2010-05-13 11:30:00,19.93,19.95,19.86,19.87,1121800.0,14.0319,14.046,13.9827,13.9897,1121800.0
2010-05-13 12:00:00,19.87,19.98,19.86,19.95,944800.0,13.9897,14.0671,13.9827,14.046,944800.0
2010-05-13 12:30:00,19.95,19.96,19.88,19.9,799800.0,14.046,14.0531,13.9967,14.0108,799800.0
2010-05-13 13:00:00,19.91,19.96,19.9,19.95,774800.0,14.0179,14.0531,14.0108,14.046,774800.0
2010-05-13 13:30:00,19.95,19.95,19.88,19.89,798200.0,14.046,14.046,13.9967,14.0038,798200.0
2010-05-13 14:00:00,19.89,19.92,19.86,19.91,1511200.0,14.0038,14.0249,13.9827,14.0179,1511200.0
2010-05-13 14:30:00,19.91,19.93,19.82,19.82,882200.0,14.0179,14.0319,13.9545,13.9545,882200.0
2010-05-13 15:00:00,19.83,19.86,19.72,19.78,1619600.0,13.9615,13.9827,13.8841,13.9263,1619600.0
2010-05-13 15:30:00,19.78,19.83,19.72,19.74,2402600.0,13.9263,13.9615,13.8841,13.8982,2402600.0
2010-05-14 09:30:00,19.67,19.86,19.35,19.35,2904200.0,13.8489,13.9827,13.6236,13.6236,2904200.0
2010-05-14 10:00:00,19.36,19.43,19.29,19.36,2356600.0,13.6306,13.6799,13.5813,13.6306,2356600.0
2010-05-14 10:30:00,19.36,19.43,19.27,19.27,1833600.0,13.6306,13.6799,13.5673,13.5673,1833600.0
2010-05-14 11:00:00,19.28,19.29,19.07,19.14,5384200.0,13.5743,13.5813,13.4264,13.4757,5384200.0
2010-05-14 11:30:00,19.14,19.2,18.98,19.02,4434800.0,13.4757,13.518,13.3631,13.3912,4434800.0
2010-05-14 12:00:00,19.02,19.05,18.94,18.95,3652600.0,13.3912,13.4124,13.3349,13.342,3652600.0
2010-05-14 12:30:00,18.95,18.98,18.91,18.97,2572800.0,13.342,13.3631,13.3138,13.356,2572800.0
2010-05-14 13:00:00,18.97,19.0,18.92,18.95,2839200.0,13.356,13.3772,13.3208,13.342,2839200.0
2010-05-14 13:30:00,18.95,19.04,18.9,18.97,5572800.0,13.342,13.4053,13.3068,13.356,5572800.0
2010-05-14 14:00:00,18.96,19.02,18.91,18.99,2345200.0,13.349,13.3912,13.3138,13.3701,2345200.0
2010-05-14 14:30:00,18.99,19.0,18.92,18.93,2756000.0,13.3701,13.3772,13.3208,13.3279,2756000.0
2010-05-14 15:00:00,18.93,18.97,18.78,18.8,7443200.0,13.3279,13.356,13.2223,13.2363,7443200.0
2010-05-14 15:30:00,18.8,18.91,18.8,18.89,9266800.0,13.2363,13.3138,13.2363,13.2997,9266800.0
2010-05-17 09:30:00,18.85,19.05,18.82,18.83,2732000.0,13.2716,13.4124,13.2504,13.2575,2732000.0
2010-05-17 10:00:00,18.82,19.14,18.8,19.0,3638400.0,13.2504,13.4757,13.2363,13.3772,3638400.0
2010-05-17 10:30:00,19.0,19.07,18.94,18.95,1701000.0,13.3772,13.4264,13.3349,13.342,1701000.0
2010-05-17 11:00:00,18.95,18.96,18.85,18.89,1776000.0,13.342,13.349,13.2716,13.2997,1776000.0
2010-05-17 11:30:00,18.89,18.98,18.88,18.96,2052000.0,13.2997,13.3631,13.2927,13.349,2052000.0
2010-05-17 12:00:00,18.96,18.96,18.75,18.75,2002200.0,13.349,13.349,13.2011,13.2011,2002200.0
2010-05-17 12:30:00,18.75,18.85,18.74,18.78,1758800.0,13.2011,13.2716,13.1941,13.2223,1758800.0
2010-05-17 13:00:00,18.78,18.9,18.73,18.88,1768400.0,13.2223,13.3068,13.1871,13.2927,1768400.0
2010-05-17 13:30:00,18.88,18.91,18.82,18.91,871800.0,13.2927,13.3138,13.2504,13.3138,871800.0
2010-05-17 14:00:00,18.91,18.98,18.91,18.98,1042200.0,13.3138,13.3631,13.3138,13.3631,1042200.0
2010-05-17 14:30:00,18.98,19.06,18.96,19.02,1440000.0,13.3631,13.4194,13.349,13.3912,1440000.0
2010-05-17 15:00:00,19.01,19.08,18.99,19.04,2206400.0,13.3842,13.4335,13.3701,13.4053,2206400.0
2010-05-17 15:30:00,19.04,19.15,19.04,19.11,3054800.0,13.4053,13.4828,13.4053,13.4546,3054800.0
2010-05-18 09:30:00,19.11,19.36,19.11,19.35,1863400.0,13.4546,13.6306,13.4546,13.6236,1863400.0
2010-05-18 10:00:00,19.35,19.43,19.11,19.33,1882800.0,13.6236,13.6799,13.4546,13.6095,1882800.0
2010-05-18 10:30:00,19.32,19.37,19.22,19.25,1797600.0,13.6025,13.6377,13.5321,13.5532,1797600.0
2010-05-18 11:00:00,19.25,19.29,19.19,19.27,1060800.0,13.5532,13.5813,13.5109,13.5673,1060800.0
2010-05-18 11:30:00,19.27,19.28,19.14,19.16,1296600.0,13.5673,13.5743,13.4757,13.4898,1296600.0
2010-05-18 12:00:00,19.16,19.17,19.09,19.16,860200.0,13.4898,13.4969,13.4405,13.4898,860200.0
2010-05-18 12:30:00,19.16,19.24,19.16,19.18,694400.0,13.4898,13.5461,13.4898,13.5039,694400.0
2010-05-18 13:00:00,19.18,19.18,19.07,19.15,1138000.0,13.5039,13.5039,13.4264,13.4828,1138000.0
2010-05-18 13:30:00,19.15,19.15,19.08,19.11,889400.0,13.4828,13.4828,13.4335,13.4546,889400.0
2010-05-18 14:00:00,19.11,19.21,19.09,19.17,1348400.0,13.4546,13.525,13.4405,13.4969,1348400.0
2010-05-18 14:30:00,19.16,19.17,19.07,19.14,1811600.0,13.4898,13.4969,13.4264,13.4757,1811600.0
2010-05-18 15:00:00,19.15,19.27,19.11,19.13,2076000.0,13.4828,13.5673,13.4546,13.4687,2076000.0
2010-05-18 15:30:00,19.14,19.21,19.11,19.15,3311400.0,13.4757,13.525,13.4546,13.4828,3311400.0
2010-05-19 09:30:00,19.2,19.63,19.04,19.55,4380600.0,13.518,13.8207,13.4053,13.7644,4380600.0
2010-05-19 10:00:00,19.55,19.6,19.38,19.49,5133400.0,13.7644,13.7996,13.6447,13.7222,5133400.0
2010-05-19 10:30:00,19.49,19.61,19.46,19.57,3093200.0,13.7222,13.8066,13.701,13.7785,3093200.0
2010-05-19 11:00:00,19.57,19.61,19.5,19.53,2645800.0,13.7785,13.8066,13.7292,13.7503,2645800.0
2010-05-19 11:30:00,19.53,19.54,19.43,19.5,2015200.0,13.7503,13.7574,13.6799,13.7292,2015200.0
2010-05-19 12:00:00,19.5,19.59,19.5,19.55,1163800.0,13.7292,13.7926,13.7292,13.7644,1163800.0
2010-05-19 12:30:00,19.55,19.61,19.52,19.61,1239000.0,13.7644,13.8066,13.7433,13.8066,1239000.0
2010-05-19 13:00:00,19.61,19.69,19.56,19.64,2175000.0,13.8066,13.863,13.7714,13.8278,2175000.0
2010-05-19 13:30:00,19.64,19.72,19.6,19.67,2056400.0,13.8278,13.8841,13.7996,13.8489,2056400.0
2010-05-19 14:00:00,19.67,19.72,19.54,19.59,1283000.0,13.8489,13.8841,13.7574,13.7926,1283000.0
2010-05-19 14:30:00,19.58,19.65,19.55,19.56,1362400.0,13.7855,13.8348,13.7644,13.7714,1362400.0
2010-05-19 15:00:00,19.57,19.58,19.46,19.57,2433400.0,13.7785,13.7855,13.701,13.7785,2433400.0
2010-05-19 15:30:00,19.57,19.6,19.49,19.5,3669200.0,13.7785,13.7996,13.7222,13.7292,3669200.0
2010-05-20 09:30:00,19.29,19.32,18.9,18.91,4240600.0,13.5813,13.6025,13.3068,13.3138,4240600.0
2010-05-20 10:00:00,18.92,19.0,18.59,18.7,5542600.0,13.3208,13.3772,13.0885,13.1659,5542600.0
2010-05-20 10:30:00,18.7,18.75,18.63,18.71,3515800.0,13.1659,13.2011,13.1167,13.173,3515800.0
2010-05-20 11:00:00,18.72,18.84,18.71,18.83,3445000.0,13.18,13.2645,13.173,13.2575,3445000.0
2010-05-20 11:30:00,18.83,18.86,18.7,18.72,2640600.0,13.2575,13.2786,13.1659,13.18,2640600.0
2010-05-20 12:00:00,18.72,18.78,18.62,18.64,2057800.0,13.18,13.2223,13.1096,13.1237,2057800.0
2010-05-20 12:30:00,18.65,18.66,18.61,18.61,2302200.0,13.1307,13.1378,13.1026,13.1026,2302200.0
2010-05-20 13:00:00,18.61,18.68,18.58,18.67,2468600.0,13.1026,13.1519,13.0815,13.1448,2468600.0
2010-05-20 13:30:00,18.67,18.75,18.64,18.68,2453400.0,13.1448,13.2011,13.1237,13.1519,2453400.0
2010-05-20 14:00:00,18.68,18.68,18.6,18.62,2027200.0,13.1519,13.1519,13.0955,13.1096,2027200.0
2010-05-20 14:30:00,18.62,18.72,18.61,18.63,2822000.0,13.1096,13.18,13.1026,13.1167,2822000.0
2010-05-20 15:00:00,18.63,18.67,18.5,18.6,5374000.0,13.1167,13.1448,13.0251,13.0955,5374000.0
2010-05-20 15:30:00,18.6,18.61,18.47,18.47,7354800.0,13.0955,13.1026,13.004,13.004,7354800.0
2010-05-21 09:30:00,18.19,18.34,18.05,18.3,8916000.0,12.8069,12.9125,12.7083,12.8843,8916000.0
2010-05-21 10:00:00,18.3,18.38,18.15,18.16,3012600.0,12.8843,12.9406,12.7787,12.7858,3012600.0
2010-05-21 10:30:00,18.16,18.3,18.11,18.27,2761000.0,12.7858,12.8843,12.7505,12.8632,2761000.0
2010-05-21 11:00:00,18.26,18.42,18.26,18.42,2222400.0,12.8562,12.9688,12.8562,12.9688,2222400.0
2010-05-21 11:30:00,18.41,18.59,18.36,18.44,2193200.0,12.9618,13.0885,12.9266,12.9829,2193200.0
2010-05-21 12:00:00,18.44,18.48,18.38,18.45,1288000.0,12.9829,13.011,12.9406,12.9899,1288000.0
2010-05-21 12:30:00,18.46,18.46,18.31,18.35,1719200.0,12.997,12.997,12.8914,12.9195,1719200.0
2010-05-21 13:00:00,18.35,18.42,18.35,18.38,1803000.0,12.9195,12.9688,12.9195,12.9406,1803000.0
2010-05-21 13:30:00,18.38,18.41,18.32,18.32,1383200.0,12.9406,12.9618,12.8984,12.8984,1383200.0
2010-05-21 14:00:00,18.32,18.35,18.22,18.26,1553800.0,12.8984,12.9195,12.828,12.8562,1553800.0
2010-05-21 14:30:00,18.27,18.32,18.19,18.25,2681400.0,12.8632,12.8984,12.8069,12.8491,2681400.0
2010-05-21 15:00:00,18.25,18.28,18.11,18.18,2121800.0,12.8491,12.8702,12.7505,12.7998,2121800.0
2010-05-21 15:30:00,18.18,18.29,18.13,18.29,4362200.0,12.7998,12.8773,12.7646,12.8773,4362200.0
2010-05-24 09:30:00,18.06,18.31,17.96,18.0,2995600.0,12.7153,12.8914,12.6449,12.6731,2995600.0
2010-05-24 10:00:00,18.0,18.14,17.98,18.09,2159600.0,12.6731,12.7717,12.659,12.7365,2159600.0
2010-05-24 10:30:00,18.09,18.24,18.07,18.22,2458600.0,12.7365,12.8421,12.7224,12.828,2458600.0
2010-05-24 11:00:00,18.23,18.31,18.21,18.25,1566200.0,12.835,12.8914,12.821,12.8491,1566200.0
2010-05-24 11:30:00,18.25,18.28,18.23,18.25,1247800.0,12.8491,12.8702,12.835,12.8491,1247800.0
2010-05-24 12:00:00,18.25,18.33,18.24,18.32,1167200.0,12.8491,12.9054,12.8421,12.8984,1167200.0
2010-05-24 12:30:00,18.32,18.35,18.3,18.32,872400.0,12.8984,12.9195,12.8843,12.8984,872400.0
2010-05-24 13:00:00,18.32,18.43,18.29,18.4,1447600.0,12.8984,12.9758,12.8773,12.9547,1447600.0
2010-05-24 13:30:00,18.4,18.41,18.31,18.33,1483000.0,12.9547,12.9618,12.8914,12.9054,1483000.0
2010-05-24 14:00:00,18.33,18.39,18.3,18.39,703400.0,12.9054,12.9477,12.8843,12.9477,703400.0
2010-05-24 14:30:00,18.39,18.41,18.33,18.36,996400.0,12.9477,12.9618,12.9054,12.9266,996400.0
2010-05-24 15:00:00,18.36,18.37,18.28,18.3,1564800.0,12.9266,12.9336,12.8702,12.8843,1564800.0
2010-05-24 15:30:00,18.3,18.34,18.15,18.18,3247800.0,12.8843,12.9125,12.7787,12.7998,3247800.0
2010-05-25 09:30:00,18.08,18.14,17.81,17.92,3347600.0,12.7294,12.7717,12.5393,12.6168,3347600.0
2010-05-25 10:00:00,17.92,18.0,17.9,17.98,2627800.0,12.6168,12.6731,12.6027,12.659,2627800.0
2010-05-25 10:30:00,17.98,18.03,17.91,17.94,1819800.0,12.659,12.6942,12.6097,12.6309,1819800.0
2010-05-25 11:00:00,17.94,18.06,17.94,17.99,1731600.0,12.6309,12.7153,12.6309,12.6661,1731600.0
2010-05-25 11:30:00,17.99,18.0,17.94,18.0,959800.0,12.6661,12.6731,12.6309,12.6731,959800.0
2010-05-25 12:00:00,17.99,18.0,17.93,17.95,1652600.0,12.6661,12.6731,12.6238,12.6379,1652600.0
2010-05-25 12:30:00,17.95,17.99,17.93,17.93,1212000.0,12.6379,12.6661,12.6238,12.6238,1212000.0
2010-05-25 13:00:00,17.93,17.97,17.86,17.97,1845800.0,12.6238,12.652,12.5745,12.652,1845800.0
2010-05-25 13:30:00,17.97,17.97,17.86,17.9,1575000.0,12.652,12.652,12.5745,12.6027,1575000.0
2010-05-25 14:00:00,17.9,17.99,17.88,17.96,1197600.0,12.6027,12.6661,12.5886,12.6449,1197600.0
2010-05-25 14:30:00,17.96,18.04,17.93,17.97,2275800.0,12.6449,12.7013,12.6238,12.652,2275800.0
2010-05-25 15:00:00,17.97,18.07,17.97,18.04,2616200.0,12.652,12.7224,12.652,12.7013,2616200.0
2010-05-25 15:30:00,18.04,18.11,18.0,18.09,3806800.0,12.7013,12.7505,12.6731,12.7365,3806800.0
2010-05-26 09:30:00,18.11,18.35,18.03,18.09,3942800.0,12.7505,12.9195,12.6942,12.7365,3942800.0
2010-05-26 10:00:00,18.1,18.13,18.02,18.07,1829000.0,12.7435,12.7646,12.6872,12.7224,1829000.0
2010-05-26 10:30:00,18.06,18.11,17.94,17.97,1935200.0,12.7153,12.7505,12.6309,12.652,1935200.0
2010-05-26 11:00:00,17.97,17.97,17.8,17.8,2167600.0,12.652,12.652,12.5323,12.5323,2167600.0
2010-05-26 11:30:00,17.8,17.86,17.75,17.77,2322200.0,12.5323,12.5745,12.4971,12.5112,2322200.0
2010-05-26 12:00:00,17.77,17.8,17.66,17.66,2642800.0,12.5112,12.5323,12.4337,12.4337,2642800.0
2010-05-26 12:30:00,17.66,17.77,17.66,17.77,1663000.0,12.4337,12.5112,12.4337,12.5112,1663000.0
2010-05-26 13:00:00,17.76,17.8,17.72,17.73,1497000.0,12.5041,12.5323,12.476,12.483,1497000.0
2010-05-26 13:30:00,17.73,17.74,17.64,17.66,2754200.0,12.483,12.49,12.4196,12.4337,2754200.0
2010-05-26 14:00:00,17.66,17.68,17.5,17.55,4352000.0,12.4337,12.4478,12.3211,12.3563,4352000.0
2010-05-26 14:30:00,17.55,17.56,17.43,17.5,4431200.0,12.3563,12.3633,12.2718,12.3211,4431200.0
2010-05-26 15:00:00,17.51,17.6,17.39,17.43,4529400.0,12.3281,12.3915,12.2436,12.2718,4529400.0
2010-05-26 15:30:00,17.43,17.56,17.41,17.41,7641600.0,12.2718,12.3633,12.2577,12.2577,7641600.0
2010-05-27 09:30:00,17.75,17.86,17.67,17.7,3521200.0,12.4971,12.5745,12.4408,12.4619,3521200.0
2010-05-27 10:00:00,17.7,17.75,17.63,17.72,2158600.0,12.4619,12.4971,12.4126,12.476,2158600.0
2010-05-27 10:30:00,17.73,17.75,17.67,17.72,1446600.0,12.483,12.4971,12.4408,12.476,1446600.0
2010-05-27 11:00:00,17.71,17.74,17.66,17.73,1356200.0,12.4689,12.49,12.4337,12.483,1356200.0
2010-05-27 11:30:00,17.73,17.74,17.66,17.73,1132400.0,12.483,12.49,12.4337,12.483,1132400.0
2010-05-27 12:00:00,17.73,17.75,17.69,17.7,1820200.0,12.483,12.4971,12.4548,12.4619,1820200.0
2010-05-27 12:30:00,17.7,17.73,17.66,17.7,1458400.0,12.4619,12.483,12.4337,12.4619,1458400.0
2010-05-27 13:00:00,17.7,17.78,17.67,17.77,1055600.0,12.4619,12.5182,12.4408,12.5112,1055600.0
2010-05-27 13:30:00,17.77,17.82,17.75,17.77,1365400.0,12.5112,12.5464,12.4971,12.5112,1365400.0
2010-05-27 14:00:00,17.77,17.92,17.76,17.92,2884400.0,12.5112,12.6168,12.5041,12.6168,2884400.0
2010-05-27 14:30:00,17.92,18.0,17.86,17.93,2952400.0,12.6168,12.6731,12.5745,12.6238,2952400.0
2010-05-27 15:00:00,17.93,17.98,17.93,17.98,2751800.0,12.6238,12.659,12.6238,12.659,2751800.0
2010-05-27 15:30:00,17.97,18.15,17.88,18.12,6833800.0,12.652,12.7787,12.5886,12.7576,6833800.0
2010-05-28 09:30:00,18.09,18.24,18.0,18.08,1953600.0,12.7365,12.8421,12.6731,12.7294,1953600.0
2010-05-28 10:00:00,18.07,18.13,18.03,18.05,1335000.0,12.7224,12.7646,12.6942,12.7083,1335000.0
2010-05-28 10:30:00,18.05,18.06,18.0,18.06,1536600.0,12.7083,12.7153,12.6731,12.7153,1536600.0
2010-05-28 11:00:00,18.06,18.16,18.04,18.14,1337800.0,12.7153,12.7858,12.7013,12.7717,1337800.0
2010-05-28 11:30:00,18.14,18.16,18.07,18.09,781400.0,12.7717,12.7858,12.7224,12.7365,781400.0
2010-05-28 12:00:00,18.1,18.15,18.07,18.14,969600.0,12.7435,12.7787,12.7224,12.7717,969600.0
2010-05-28 12:30:00,18.14,18.15,17.99,18.02,2885000.0,12.7717,12.7787,12.6661,12.6872,2885000.0
2010-05-28 13:00:00,18.02,18.06,18.0,18.03,680000.0,12.6872,12.7153,12.6731,12.6942,680000.0
2010-05-28 13:30:00,18.03,18.06,18.02,18.02,867200.0,12.6942,12.7153,12.6872,12.6872,867200.0
2010-05-28 14:00:00,18.02,18.07,18.0,18.06,1014800.0,12.6872,12.7224,12.6731,12.7153,1014800.0
2010-05-28 14:30:00,18.06,18.14,18.03,18.1,1310400.0,12.7153,12.7717,12.6942,12.7435,1310400.0
2010-05-28 15:00:00,18.1,18.12,18.08,18.11,1885600.0,12.7435,12.7576,12.7294,12.7505,1885600.0
2010-05-28 15:30:00,18.11,18.17,17.93,17.96,4893400.0,12.7505,12.7928,12.6238,12.6449,4893400.0
2010-06-01 09:30:00,17.9,18.0,17.74,17.92,1451600.0,12.6027,12.6731,12.49,12.6168,1451600.0
2010-06-01 10:00:00,17.92,18.15,17.89,18.08,1876000.0,12.6168,12.7787,12.5957,12.7294,1876000.0
2010-06-01 10:30:00,18.08,18.13,18.02,18.04,1263000.0,12.7294,12.7646,12.6872,12.7013,1263000.0
2010-06-01 11:00:00,18.04,18.07,17.99,18.04,857800.0,12.7013,12.7224,12.6661,12.7013,857800.0
2010-06-01 11:30:00,18.04,18.05,17.93,17.93,1021400.0,12.7013,12.7083,12.6238,12.6238,1021400.0
2010-06-01 12:00:00,17.93,17.99,17.91,17.99,858000.0,12.6238,12.6661,12.6097,12.6661,858000.0
2010-06-01 12:30:00,17.99,18.05,17.99,17.99,693600.0,12.6661,12.7083,12.6661,12.6661,693600.0
2010-06-01 13:00:00,17.99,18.08,17.98,18.07,922600.0,12.6661,12.7294,12.659,12.7224,922600.0
2010-06-01 13:30:00,18.07,18.08,17.99,17.99,1639000.0,12.7224,12.7294,12.6661,12.6661,1639000.0
2010-06-01 14:00:00,17.99,18.0,17.93,17.99,1034800.0,12.6661,12.6731,12.6238,12.6661,1034800.0
2010-06-01 14:30:00,17.99,18.05,17.98,18.0,942400.0,12.6661,12.7083,12.659,12.6731,942400.0
2010-06-01 15:00:00,18.01,18.02,17.86,17.91,1723400.0,12.6801,12.6872,12.5745,12.6097,1723400.0
2010-06-01 15:30:00,17.91,17.97,17.71,17.72,3620600.0,12.6097,12.652,12.4689,12.476,3620600.0
2010-06-02 09:30:00,17.91,17.94,17.7,17.75,3584200.0,12.6097,12.6309,12.4619,12.4971,3584200.0
2010-06-02 10:00:00,17.75,17.78,17.7,17.7,3521800.0,12.4971,12.5182,12.4619,12.4619,3521800.0
2010-06-02 10:30:00,17.7,17.71,17.62,17.66,2618000.0,12.4619,12.4689,12.4056,12.4337,2618000.0
2010-06-02 11:00:00,17.66,17.71,17.61,17.69,1776200.0,12.4337,12.4689,12.3985,12.4548,1776200.0
2010-06-02 11:30:00,17.69,17.73,17.68,17.69,1077000.0,12.4548,12.483,12.4478,12.4548,1077000.0
2010-06-02 12:00:00,17.68,17.71,17.66,17.66,955400.0,12.4478,12.4689,12.4337,12.4337,955400.0
2010-06-02 12:30:00,17.66,17.74,17.66,17.68,1410200.0,12.4337,12.49,12.4337,12.4478,1410200.0
2010-06-02 13:00:00,17.68,17.76,17.67,17.73,805800.0,12.4478,12.5041,12.4408,12.483,805800.0
2010-06-02 13:30:00,17.73,17.77,17.71,17.74,863600.0,12.483,12.5112,12.4689,12.49,863600.0
2010-06-02 14:00:00,17.74,17.77,17.68,17.75,893400.0,12.49,12.5112,12.4478,12.4971,893400.0
2010-06-02 14:30:00,17.75,17.85,17.75,17.8,1600200.0,12.4971,12.5675,12.4971,12.5323,1600200.0
2010-06-02 15:00:00,17.8,17.96,17.8,17.96,1623000.0,12.5323,12.6449,12.5323,12.6449,1623000.0
2010-06-02 15:30:00,17.96,18.0,17.86,17.99,3123400.0,12.6449,12.6731,12.5745,12.6661,3123400.0
2010-06-03 09:30:00,18.0,18.16,17.92,18.13,2656200.0,12.6731,12.7858,12.6168,12.7646,2656200.0
2010-06-03 10:00:00,18.13,18.15,17.96,18.03,1638000.0,12.7646,12.7787,12.6449,12.6942,1638000.0
2010-06-03 10:30:00,18.02,18.12,18.02,18.04,1218400.0,12.6872,12.7576,12.6872,12.7013,1218400.0
2010-06-03 11:00:00,18.05,18.1,18.0,18.01,1132600.0,12.7083,12.7435,12.6731,12.6801,1132600.0
2010-06-03 11:30:00,18.01,18.06,18.0,18.05,571600.0,12.6801,12.7153,12.6731,12.7083,571600.0
2010-06-03 12:00:00,18.05,18.05,17.8,17.9,1588600.0,12.7083,12.7083,12.5323,12.6027,1588600.0
2010-06-03 12:30:00,17.89,17.93,17.85,17.93,828000.0,12.5957,12.6238,12.5675,12.6238,828000.0
2010-06-03 13:00:00,17.93,18.0,17.93,18.0,1036800.0,12.6238,12.6731,12.6238,12.6731,1036800.0
2010-06-03 13:30:00,18.0,18.05,17.99,18.03,1001200.0,12.6731,12.7083,12.6661,12.6942,1001200.0
2010-06-03 14:00:00,18.03,18.05,17.96,17.97,1332400.0,12.6942,12.7083,12.6449,12.652,1332400.0
2010-06-03 14:30:00,17.96,18.0,17.91,17.93,2724200.0,12.6449,12.6731,12.6097,12.6238,2724200.0
2010-06-03 15:00:00,17.93,17.96,17.92,17.94,2074200.0,12.6238,12.6449,12.6168,12.6309,2074200.0
2010-06-03 15:30:00,17.94,17.95,17.91,17.95,3887200.0,12.6309,12.6379,12.6097,12.6379,3887200.0
2010-06-04 09:30:00,17.56,17.74,17.48,17.58,2979200.0,12.3633,12.49,12.307,12.3774,2979200.0
2010-06-04 10:00:00,17.58,17.58,17.44,17.53,3036400.0,12.3774,12.3774,12.2788,12.3422,3036400.0
2010-06-04 10:30:00,17.53,17.56,17.48,17.5,1675600.0,12.3422,12.3633,12.307,12.3211,1675600.0
2010-06-04 11:00:00,17.5,17.63,17.49,17.61,2870200.0,12.3211,12.4126,12.314,12.3985,2870200.0
2010-06-04 11:30:00,17.61,17.64,17.5,17.53,2545200.0,12.3985,12.4196,12.3211,12.3422,2545200.0
2010-06-04 12:00:00,17.53,17.54,17.47,17.53,2371200.0,12.3422,12.3492,12.2999,12.3422,2371200.0
2010-06-04 12:30:00,17.53,17.54,17.49,17.53,987200.0,12.3422,12.3492,12.314,12.3422,987200.0
2010-06-04 13:00:00,17.53,17.53,17.47,17.48,1528600.0,12.3422,12.3422,12.2999,12.307,1528600.0
2010-06-04 13:30:00,17.48,17.5,17.41,17.45,1304600.0,12.307,12.3211,12.2577,12.2859,1304600.0
2010-06-04 14:00:00,17.45,17.51,17.44,17.49,1535600.0,12.2859,12.3281,12.2788,12.314,1535600.0
2010-06-04 14:30:00,17.49,17.49,17.38,17.42,2009000.0,12.314,12.314,12.2366,12.2647,2009000.0
2010-06-04 15:00:00,17.42,17.45,17.33,17.36,2712800.0,12.2647,12.2859,12.2014,12.2225,2712800.0
2010-06-04 15:30:00,17.36,17.43,17.28,17.35,6330600.0,12.2225,12.2718,12.1662,12.2155,6330600.0
2010-06-07 09:30:00,17.42,17.45,17.25,17.42,2543200.0,12.2647,12.2859,12.1451,12.2647,2543200.0
2010-06-07 10:00:00,17.42,17.5,17.39,17.41,1331600.0,12.2647,12.3211,12.2436,12.2577,1331600.0
2010-06-07 10:30:00,17.41,17.43,17.25,17.28,1590000.0,12.2577,12.2718,12.1451,12.1662,1590000.0
2010-06-07 11:00:00,17.28,17.34,17.24,17.34,1314800.0,12.1662,12.2084,12.138,12.2084,1314800.0
2010-06-07 11:30:00,17.34,17.38,17.34,17.37,1010200.0,12.2084,12.2366,12.2084,12.2295,1010200.0
2010-06-07 12:00:00,17.37,17.39,17.35,17.35,1325400.0,12.2295,12.2436,12.2155,12.2155,1325400.0
2010-06-07 12:30:00,17.36,17.36,17.31,17.34,1015400.0,12.2225,12.2225,12.1873,12.2084,1015400.0
2010-06-07 13:00:00,17.35,17.37,17.29,17.35,2344200.0,12.2155,12.2295,12.1732,12.2155,2344200.0
2010-06-07 13:30:00,17.35,17.36,17.32,17.33,821000.0,12.2155,12.2225,12.1943,12.2014,821000.0
2010-06-07 14:00:00,17.33,17.33,17.25,17.31,1428400.0,12.2014,12.2014,12.1451,12.1873,1428400.0
2010-06-07 14:30:00,17.31,17.33,17.25,17.29,1548200.0,12.1873,12.2014,12.1451,12.1732,1548200.0
2010-06-07 15:00:00,17.29,17.34,17.21,17.28,3956200.0,12.1732,12.2084,12.1169,12.1662,3956200.0
2010-06-07 15:30:00,17.27,17.3,17.18,17.23,5047600.0,12.1591,12.1803,12.0958,12.131,5047600.0
2010-06-08 09:30:00,17.23,17.25,17.08,17.18,1555000.0,12.131,12.1451,12.0254,12.0958,1555000.0
2010-06-08 10:00:00,17.17,17.21,17.12,17.14,1740800.0,12.0887,12.1169,12.0535,12.0676,1740800.0
2010-06-08 10:30:00,17.14,17.14,16.97,17.0,2285000.0,12.0676,12.0676,11.9479,11.969,2285000.0
2010-06-08 11:00:00,17.0,17.03,16.9,17.0,2241400.0,11.969,11.9902,11.8986,11.969,2241400.0
2010-06-08 11:30:00,17.0,17.0,16.83,16.84,3096800.0,11.969,11.969,11.8493,11.8564,3096800.0
2010-06-08 12:00:00,16.85,16.88,16.6,16.61,3589200.0,11.8634,11.8846,11.6874,11.6945,3589200.0
2010-06-08 12:30:00,16.61,16.72,16.6,16.71,3436200.0,11.6945,11.7719,11.6874,11.7649,3436200.0
2010-06-08 13:00:00,16.71,16.74,16.63,16.63,2161600.0,11.7649,11.786,11.7085,11.7085,2161600.0
2010-06-08 13:30:00,16.63,16.63,16.42,16.5,3310000.0,11.7085,11.7085,11.5607,11.617,3310000.0
2010-06-08 14:00:00,16.5,16.62,16.44,16.61,2875400.0,11.617,11.7015,11.5748,11.6945,2875400.0
2010-06-08 14:30:00,16.61,16.75,16.61,16.71,5135600.0,11.6945,11.793,11.6945,11.7649,5135600.0
2010-06-08 15:00:00,16.72,16.81,16.7,16.8,4167400.0,11.7719,11.8353,11.7578,11.8282,4167400.0
2010-06-08 15:30:00,16.8,16.83,16.71,16.77,11094000.0,11.8282,11.8493,11.7649,11.8071,11094000.0
2010-06-09 09:30:00,16.79,16.89,16.55,16.55,4778400.0,11.8212,11.8916,11.6522,11.6522,4778400.0
2010-06-09 10:00:00,16.54,16.57,16.45,16.52,2632800.0,11.6452,11.6663,11.5818,11.6311,2632800.0
2010-06-09 10:30:00,16.52,16.62,16.52,16.61,2602800.0,11.6311,11.7015,11.6311,11.6945,2602800.0
2010-06-09 11:00:00,16.61,16.8,16.6,16.78,4999600.0,11.6945,11.8282,11.6874,11.8141,4999600.0
2010-06-09 11:30:00,16.77,16.78,16.69,16.72,1138200.0,11.8071,11.8141,11.7508,11.7719,1138200.0
2010-06-09 12:00:00,16.72,16.75,16.7,16.72,1187400.0,11.7719,11.793,11.7578,11.7719,1187400.0
2010-06-09 12:30:00,16.72,16.75,16.7,16.71,1459600.0,11.7719,11.793,11.7578,11.7649,1459600.0
2010-06-09 13:00:00,16.7,16.73,16.63,16.7,1672200.0,11.7578,11.7789,11.7085,11.7578,1672200.0
2010-06-09 13:30:00,16.7,16.71,16.64,16.68,1002800.0,11.7578,11.7649,11.7156,11.7437,1002800.0
2010-06-09 14:00:00,16.68,16.73,16.66,16.69,1041400.0,11.7437,11.7789,11.7297,11.7508,1041400.0
2010-06-09 14:30:00,16.69,16.7,16.58,16.58,1324800.0,11.7508,11.7578,11.6733,11.6733,1324800.0
2010-06-09 15:00:00,16.58,16.6,16.47,16.58,2582400.0,11.6733,11.6874,11.5959,11.6733,2582400.0
2010-06-09 15:30:00,16.58,16.59,16.44,16.45,4763400.0,11.6733,11.6804,11.5748,11.5818,4763400.0
2010-06-10 09:30:00,16.58,16.9,16.54,16.85,3137200.0,11.6733,11.8986,11.6452,11.8634,3137200.0
2010-06-10 10:00:00,16.86,16.88,16.71,16.73,1853400.0,11.8705,11.8846,11.7649,11.7789,1853400.0
2010-06-10 10:30:00,16.73,16.83,16.73,16.76,1343200.0,11.7789,11.8493,11.7789,11.8001,1343200.0
2010-06-10 11:00:00,16.75,16.88,16.75,16.86,2045000.0,11.793,11.8846,11.793,11.8705,2045000.0
2010-06-10 11:30:00,16.85,16.86,16.79,16.84,1286000.0,11.8634,11.8705,11.8212,11.8564,1286000.0
2010-06-10 12:00:00,16.84,16.84,16.74,16.77,880000.0,11.8564,11.8564,11.786,11.8071,880000.0
2010-06-10 12:30:00,16.77,16.85,16.77,16.84,720400.0,11.8071,11.8634,11.8071,11.8564,720400.0
2010-06-10 13:00:00,16.84,16.84,16.75,16.77,1222400.0,11.8564,11.8564,11.793,11.8071,1222400.0
2010-06-10 13:30:00,16.78,16.83,16.76,16.81,1074200.0,11.8141,11.8493,11.8001,11.8353,1074200.0
2010-06-10 14:00:00,16.81,16.87,16.78,16.87,993800.0,11.8353,11.8775,11.8141,11.8775,993800.0
2010-06-10 14:30:00,16.87,16.95,16.86,16.9,1537200.0,11.8775,11.9338,11.8705,11.8986,1537200.0
2010-06-10 15:00:00,16.9,16.95,16.84,16.86,3034000.0,11.8986,11.9338,11.8564,11.8705,3034000.0
2010-06-10 15:30:00,16.86,16.88,16.78,16.86,5426600.0,11.8705,11.8846,11.8141,11.8705,5426600.0
2010-06-11 09:30:00,16.85,17.14,16.75,17.1,3468000.0,11.8634,12.0676,11.793,12.0394,3468000.0
2010-06-11 10:00:00,17.1,17.28,17.09,17.18,2308400.0,12.0394,12.1662,12.0324,12.0958,2308400.0
2010-06-11 10:30:00,17.18,17.2,17.1,17.13,1396000.0,12.0958,12.1099,12.0394,12.0606,1396000.0
2010-06-11 11:00:00,17.13,17.14,17.1,17.13,1508000.0,12.0606,12.0676,12.0394,12.0606,1508000.0
2010-06-11 11:30:00,17.13,17.24,17.13,17.23,958400.0,12.0606,12.138,12.0606,12.131,958400.0
2010-06-11 12:00:00,17.23,17.25,17.18,17.25,1236600.0,12.131,12.1451,12.0958,12.1451,1236600.0
2010-06-11 12:30:00,17.25,17.27,17.21,17.22,872200.0,12.1451,12.1591,12.1169,12.1239,872200.0
2010-06-11 13:00:00,17.22,17.29,17.21,17.24,919400.0,12.1239,12.1732,12.1169,12.138,919400.0
2010-06-11 13:30:00,17.24,17.24,17.15,17.18,871800.0,12.138,12.138,12.0746,12.0958,871800.0
2010-06-11 14:00:00,17.18,17.21,17.1,17.12,730800.0,12.0958,12.1169,12.0394,12.0535,730800.0
2010-06-11 14:30:00,17.12,17.22,17.08,17.2,1357200.0,12.0535,12.1239,12.0254,12.1099,1357200.0
2010-06-11 15:00:00,17.2,17.32,17.17,17.29,2374600.0,12.1099,12.1943,12.0887,12.1732,2374600.0
2010-06-11 15:30:00,17.29,17.33,17.25,17.27,4425000.0,12.1732,12.2014,12.1451,12.1591,4425000.0
2010-06-14 09:30:00,17.36,17.63,17.35,17.39,2460400.0,12.2225,12.4126,12.2155,12.2436,2460400.0
2010-06-14 10:00:00,17.38,17.44,17.35,17.42,1453800.0,12.2366,12.2788,12.2155,12.2647,1453800.0
2010-06-14 10:30:00,17.42,17.5,17.38,17.47,1263000.0,12.2647,12.3211,12.2366,12.2999,1263000.0
2010-06-14 11:00:00,17.47,17.52,17.43,17.5,1415600.0,12.2999,12.3352,12.2718,12.3211,1415600.0
2010-06-14 11:30:00,17.5,17.52,17.45,17.46,903600.0,12.3211,12.3352,12.2859,12.2929,903600.0
2010-06-14 12:00:00,17.46,17.47,17.4,17.46,856000.0,12.2929,12.2999,12.2507,12.2929,856000.0
2010-06-14 12:30:00,17.47,17.48,17.41,17.41,754000.0,12.2999,12.307,12.2577,12.2577,754000.0
2010-06-14 13:00:00,17.41,17.48,17.41,17.47,1135200.0,12.2577,12.307,12.2577,12.2999,1135200.0
2010-06-14 13:30:00,17.47,17.56,17.43,17.43,1051200.0,12.2999,12.3633,12.2718,12.2718,1051200.0
2010-06-14 14:00:00,17.43,17.47,17.38,17.43,973400.0,12.2718,12.2999,12.2366,12.2718,973400.0
2010-06-14 14:30:00,17.43,17.43,17.38,17.41,776400.0,12.2718,12.2718,12.2366,12.2577,776400.0
2010-06-14 15:00:00,17.41,17.42,17.35,17.36,1170400.0,12.2577,12.2647,12.2155,12.2225,1170400.0
2010-06-14 15:30:00,17.36,17.37,17.29,17.32,2844800.0,12.2225,12.2295,12.1732,12.1943,2844800.0
2010-06-15 09:30:00,17.5,17.55,17.28,17.53,1641400.0,12.3211,12.3563,12.1662,12.3422,1641400.0
2010-06-15 10:00:00,17.53,17.54,17.42,17.46,1046800.0,12.3422,12.3492,12.2647,12.2929,1046800.0
2010-06-15 10:30:00,17.47,17.51,17.41,17.45,860800.0,12.2999,12.3281,12.2577,12.2859,860800.0
2010-06-15 11:00:00,17.44,17.47,17.38,17.39,728800.0,12.2788,12.2999,12.2366,12.2436,728800.0
2010-06-15 11:30:00,17.39,17.49,17.38,17.46,1019600.0,12.2436,12.314,12.2366,12.2929,1019600.0
2010-06-15 12:00:00,17.46,17.53,17.46,17.51,1008600.0,12.2929,12.3422,12.2929,12.3281,1008600.0
2010-06-15 12:30:00,17.51,17.54,17.5,17.52,929000.0,12.3281,12.3492,12.3211,12.3352,929000.0
2010-06-15 13:00:00,17.52,17.57,17.5,17.54,1066200.0,12.3352,12.3704,12.3211,12.3492,1066200.0
2010-06-15 13:30:00,17.54,17.58,17.52,17.57,972800.0,12.3492,12.3774,12.3352,12.3704,972800.0
2010-06-15 14:00:00,17.58,17.67,17.56,17.62,2095600.0,12.3774,12.4408,12.3633,12.4056,2095600.0
2010-06-15 14:30:00,17.62,17.63,17.58,17.59,1348800.0,12.4056,12.4126,12.3774,12.3844,1348800.0
2010-06-15 15:00:00,17.59,17.74,17.57,17.74,2597200.0,12.3844,12.49,12.3704,12.49,2597200.0
2010-06-15 15:30:00,17.74,17.79,17.67,17.77,4866400.0,12.49,12.5252,12.4408,12.5112,4866400.0
2010-06-16 09:30:00,17.64,17.9,17.3,17.81,2417600.0,12.4196,12.6027,12.1803,12.5393,2417600.0
2010-06-16 10:00:00,17.81,17.88,17.73,17.88,1824800.0,12.5393,12.5886,12.483,12.5886,1824800.0
2010-06-16 10:30:00,17.88,18.05,17.88,18.03,2843800.0,12.5886,12.7083,12.5886,12.6942,2843800.0
2010-06-16 11:00:00,18.02,18.04,17.92,17.95,1659600.0,12.6872,12.7013,12.6168,12.6379,1659600.0
2010-06-16 11:30:00,17.95,17.97,17.91,17.94,882400.0,12.6379,12.652,12.6097,12.6309,882400.0
2010-06-16 12:00:00,17.94,18.02,17.93,17.97,1052000.0,12.6309,12.6872,12.6238,12.652,1052000.0
2010-06-16 12:30:00,17.97,17.99,17.91,17.96,832000.0,12.652,12.6661,12.6097,12.6449,832000.0
2010-06-16 13:00:00,17.96,18.0,17.94,17.95,1786600.0,12.6449,12.6731,12.6309,12.6379,1786600.0
2010-06-16 13:30:00,17.95,18.02,17.93,18.01,1370200.0,12.6379,12.6872,12.6238,12.6801,1370200.0
2010-06-16 14:00:00,18.01,18.07,17.99,18.01,1131800.0,12.6801,12.7224,12.6661,12.6801,1131800.0
2010-06-16 14:30:00,18.0,18.04,18.0,18.0,904400.0,12.6731,12.7013,12.6731,12.6731,904400.0
2010-06-16 15:00:00,18.0,18.0,17.88,17.89,1439200.0,12.6731,12.6731,12.5886,12.5957,1439200.0
2010-06-16 15:30:00,17.89,17.93,17.87,17.91,2631600.0,12.5957,12.6238,12.5816,12.6097,2631600.0
2010-06-17 09:30:00,18.04,18.05,17.84,18.0,1472600.0,12.7013,12.7083,12.5605,12.6731,1472600.0
2010-06-17 10:00:00,18.0,18.0,17.79,17.89,1688400.0,12.6731,12.6731,12.5252,12.5957,1688400.0
2010-06-17 10:30:00,17.89,17.89,17.81,17.83,977800.0,12.5957,12.5957,12.5393,12.5534,977800.0
2010-06-17 11:00:00,17.83,17.93,17.79,17.88,965800.0,12.5534,12.6238,12.5252,12.5886,965800.0
2010-06-17 11:30:00,17.88,17.96,17.86,17.9,877800.0,12.5886,12.6449,12.5745,12.6027,877800.0
2010-06-17 12:00:00,17.9,17.9,17.8,17.8,617800.0,12.6027,12.6027,12.5323,12.5323,617800.0
2010-06-17 12:30:00,17.81,17.83,17.78,17.79,451800.0,12.5393,12.5534,12.5182,12.5252,451800.0
2010-06-17 13:00:00,17.79,17.85,17.76,17.84,900000.0,12.5252,12.5675,12.5041,12.5605,900000.0
2010-06-17 13:30:00,17.84,17.93,17.84,17.9,1392600.0,12.5605,12.6238,12.5605,12.6027,1392600.0
2010-06-17 14:00:00,17.91,17.93,17.83,17.83,844000.0,12.6097,12.6238,12.5534,12.5534,844000.0
2010-06-17 14:30:00,17.83,17.89,17.82,17.88,1303800.0,12.5534,12.5957,12.5464,12.5886,1303800.0
2010-06-17 15:00:00,17.88,17.88,17.82,17.84,2161400.0,12.5886,12.5886,12.5464,12.5605,2161400.0
2010-06-17 15:30:00,17.84,17.99,17.83,17.98,3618400.0,12.5605,12.6661,12.5534,12.659,3618400.0
2010-06-18 09:30:00,18.0,18.12,17.95,18.02,5849400.0,12.6731,12.7576,12.6379,12.6872,5849400.0
2010-06-18 10:00:00,18.02,18.11,18.02,18.08,1273600.0,12.6872,12.7505,12.6872,12.7294,1273600.0
2010-06-18 10:30:00,18.08,18.25,18.08,18.23,1784400.0,12.7294,12.8491,12.7294,12.835,1784400.0
2010-06-18 11:00:00,18.23,18.23,18.08,18.1,1134400.0,12.835,12.835,12.7294,12.7435,1134400.0
2010-06-18 11:30:00,18.1,18.11,17.99,18.0,1364200.0,12.7435,12.7505,12.6661,12.6731,1364200.0
2010-06-18 12:00:00,18.0,18.06,17.91,17.92,929600.0,12.6731,12.7153,12.6097,12.6168,929600.0
2010-06-18 12:30:00,17.92,17.96,17.88,17.92,971400.0,12.6168,12.6449,12.5886,12.6168,971400.0
2010-06-18 13:00:00,17.93,17.99,17.91,17.98,616600.0,12.6238,12.6661,12.6097,12.659,616600.0
2010-06-18 13:30:00,17.98,18.02,17.96,18.0,464200.0,12.659,12.6872,12.6449,12.6731,464200.0
2010-06-18 14:00:00,18.0,18.06,17.99,18.04,954200.0,12.6731,12.7153,12.6661,12.7013,954200.0
2010-06-18 14:30:00,18.04,18.05,18.0,18.04,1171600.0,12.7013,12.7083,12.6731,12.7013,1171600.0
2010-06-18 15:00:00,18.03,18.04,17.97,18.03,1446600.0,12.6942,12.7013,12.652,12.6942,1446600.0
2010-06-18 15:30:00,18.02,18.04,17.97,18.0,4121800.0,12.6872,12.7013,12.652,12.6731,4121800.0
2010-06-21 09:30:00,18.08,18.25,18.0,18.14,1527400.0,12.7294,12.8491,12.6731,12.7717,1527400.0
2010-06-21 10:00:00,18.14,18.17,18.09,18.11,1061000.0,12.7717,12.7928,12.7365,12.7505,1061000.0
2010-06-21 10:30:00,18.11,18.17,18.07,18.11,1025200.0,12.7505,12.7928,12.7224,12.7505,1025200.0
2010-06-21 11:00:00,18.11,18.18,18.11,18.17,1237400.0,12.7505,12.7998,12.7505,12.7928,1237400.0
2010-06-21 11:30:00,18.17,18.18,18.09,18.11,983400.0,12.7928,12.7998,12.7365,12.7505,983400.0
2010-06-21 12:00:00,18.11,18.11,18.05,18.07,724600.0,12.7505,12.7505,12.7083,12.7224,724600.0
2010-06-21 12:30:00,18.06,18.13,18.05,18.1,1012200.0,12.7153,12.7646,12.7083,12.7435,1012200.0
2010-06-21 13:00:00,18.1,18.12,18.07,18.12,991000.0,12.7435,12.7576,12.7224,12.7576,991000.0
2010-06-21 13:30:00,18.12,18.13,18.06,18.1,758400.0,12.7576,12.7646,12.7153,12.7435,758400.0
2010-06-21 14:00:00,18.09,18.15,18.09,18.11,793600.0,12.7365,12.7787,12.7365,12.7505,793600.0
2010-06-21 14:30:00,18.11,18.15,18.1,18.11,850200.0,12.7505,12.7787,12.7435,12.7505,850200.0
2010-06-21 15:00:00,18.11,18.11,18.0,18.03,1245400.0,12.7505,12.7505,12.6731,12.6942,1245400.0
2010-06-21 15:30:00,18.03,18.07,17.98,18.06,2341400.0,12.6942,12.7224,12.659,12.7153,2341400.0
2010-06-22 09:30:00,18.16,18.4,17.97,18.17,1692600.0,12.7858,12.9547,12.652,12.7928,1692600.0
2010-06-22 10:00:00,18.17,18.2,18.04,18.06,1985200.0,12.7928,12.8139,12.7013,12.7153,1985200.0
2010-06-22 10:30:00,18.06,18.27,18.05,18.25,1510400.0,12.7153,12.8632,12.7083,12.8491,1510400.0
2010-06-22 11:00:00,18.25,18.28,18.19,18.27,842800.0,12.8491,12.8702,12.8069,12.8632,842800.0
2010-06-22 11:30:00,18.28,18.31,18.22,18.24,1329000.0,12.8702,12.8914,12.828,12.8421,1329000.0
2010-06-22 12:00:00,18.24,18.25,18.18,18.23,749400.0,12.8421,12.8491,12.7998,12.835,749400.0
2010-06-22 12:30:00,18.23,18.31,18.23,18.29,1873000.0,12.835,12.8914,12.835,12.8773,1873000.0
2010-06-22 13:00:00,18.29,18.33,18.27,18.29,971600.0,12.8773,12.9054,12.8632,12.8773,971600.0
2010-06-22 13:30:00,18.29,18.32,18.24,18.26,897600.0,12.8773,12.8984,12.8421,12.8562,897600.0
2010-06-22 14:00:00,18.26,18.27,18.15,18.17,939200.0,12.8562,12.8632,12.7787,12.7928,939200.0
2010-06-22 14:30:00,18.17,18.2,18.02,18.07,1323200.0,12.7928,12.8139,12.6872,12.7224,1323200.0
2010-06-22 15:00:00,18.07,18.13,18.04,18.05,1149600.0,12.7224,12.7646,12.7013,12.7083,1149600.0
2010-06-22 15:30:00,18.05,18.05,17.92,17.97,4508600.0,12.7083,12.7083,12.6168,12.652,4508600.0
2010-06-23 09:30:00,17.89,18.22,17.83,18.16,1998400.0,12.5957,12.828,12.5534,12.7858,1998400.0
2010-06-23 10:00:00,18.15,18.16,18.0,18.02,1501600.0,12.7787,12.7858,12.6731,12.6872,1501600.0
2010-06-23 10:30:00,18.01,18.12,18.01,18.03,1058000.0,12.6801,12.7576,12.6801,12.6942,1058000.0
2010-06-23 11:00:00,18.03,18.1,18.0,18.1,835400.0,12.6942,12.7435,12.6731,12.7435,835400.0
2010-06-23 11:30:00,18.1,18.17,18.05,18.06,749800.0,12.7435,12.7928,12.7083,12.7153,749800.0
2010-06-23 12:00:00,18.06,18.07,18.02,18.04,375400.0,12.7153,12.7224,12.6872,12.7013,375400.0
2010-06-23 12:30:00,18.04,18.06,18.0,18.01,466400.0,12.7013,12.7153,12.6731,12.6801,466400.0
2010-06-23 13:00:00,18.01,18.05,18.0,18.04,434600.0,12.6801,12.7083,12.6731,12.7013,434600.0
2010-06-23 13:30:00,18.04,18.08,18.02,18.04,393800.0,12.7013,12.7294,12.6872,12.7013,393800.0
2010-06-23 14:00:00,18.04,18.11,18.0,18.11,1124800.0,12.7013,12.7505,12.6731,12.7505,1124800.0
2010-06-23 14:30:00,18.11,18.21,18.02,18.06,1353400.0,12.7505,12.821,12.6872,12.7153,1353400.0
2010-06-23 15:00:00,18.06,18.1,18.01,18.07,1421200.0,12.7153,12.7435,12.6801,12.7224,1421200.0
2010-06-23 15:30:00,18.08,18.15,18.04,18.11,2637200.0,12.7294,12.7787,12.7013,12.7505,2637200.0
2010-06-24 09:30:00,17.91,18.11,17.86,17.93,2809600.0,12.6097,12.7505,12.5745,12.6238,2809600.0
2010-06-24 10:00:00,17.93,18.18,17.93,18.14,1424600.0,12.6238,12.7998,12.6238,12.7717,1424600.0
2010-06-24 10:30:00,18.15,18.16,18.02,18.07,1089400.0,12.7787,12.7858,12.6872,12.7224,1089400.0
2010-06-24 11:00:00,18.07,18.07,18.01,18.06,1081400.0,12.7224,12.7224,12.6801,12.7153,1081400.0
2010-06-24 11:30:00,18.06,18.07,17.99,18.06,998000.0,12.7153,12.7224,12.6661,12.7153,998000.0
2010-06-24 12:00:00,18.06,18.11,18.05,18.07,511600.0,12.7153,12.7505,12.7083,12.7224,511600.0
2010-06-24 12:30:00,18.08,18.08,18.0,18.0,563200.0,12.7294,12.7294,12.6731,12.6731,563200.0
2010-06-24 13:00:00,18.0,18.06,17.98,17.99,850800.0,12.6731,12.7153,12.659,12.6661,850800.0
2010-06-24 13:30:00,17.99,18.08,17.98,18.08,830600.0,12.6661,12.7294,12.659,12.7294,830600.0
2010-06-24 14:00:00,18.08,18.11,18.04,18.05,746600.0,12.7294,12.7505,12.7013,12.7083,746600.0
2010-06-24 14:30:00,18.05,18.05,17.99,18.02,1412800.0,12.7083,12.7083,12.6661,12.6872,1412800.0
2010-06-24 15:00:00,18.02,18.02,17.84,17.88,2300800.0,12.6872,12.6872,12.5605,12.5886,2300800.0
2010-06-24 15:30:00,17.88,17.93,17.81,17.86,2587200.0,12.5886,12.6238,12.5393,12.5745,2587200.0
2010-06-25 09:30:00,17.83,18.05,17.83,18.03,2076400.0,12.5534,12.7083,12.5534,12.6942,2076400.0
2010-06-25 10:00:00,18.03,18.15,18.02,18.12,1350000.0,12.6942,12.7787,12.6872,12.7576,1350000.0
2010-06-25 10:30:00,18.12,18.12,18.01,18.03,1078200.0,12.7576,12.7576,12.6801,12.6942,1078200.0
2010-06-25 11:00:00,18.03,18.16,18.03,18.14,885800.0,12.6942,12.7858,12.6942,12.7717,885800.0
2010-06-25 11:30:00,18.14,18.17,18.11,18.15,855400.0,12.7717,12.7928,12.7505,12.7787,855400.0
2010-06-25 12:00:00,18.15,18.25,18.12,18.24,936400.0,12.7787,12.8491,12.7576,12.8421,936400.0
2010-06-25 12:30:00,18.24,18.25,18.18,18.22,757200.0,12.8421,12.8491,12.7998,12.828,757200.0
2010-06-25 13:00:00,18.21,18.35,18.21,18.35,1422800.0,12.821,12.9195,12.821,12.9195,1422800.0
2010-06-25 13:30:00,18.35,18.41,18.28,18.32,900000.0,12.9195,12.9618,12.8702,12.8984,900000.0
2010-06-25 14:00:00,18.32,18.32,18.23,18.27,898000.0,12.8984,12.8984,12.835,12.8632,898000.0
2010-06-25 14:30:00,18.27,18.34,18.26,18.3,1234000.0,12.8632,12.9125,12.8562,12.8843,1234000.0
2010-06-25 15:00:00,18.3,18.3,18.19,18.2,1404800.0,12.8843,12.8843,12.8069,12.8139,1404800.0
2010-06-25 15:30:00,18.21,18.3,18.11,18.11,4338200.0,12.821,12.8843,12.7505,12.7505,4338200.0
2010-06-28 09:30:00,18.24,18.25,17.8,17.89,1763600.0,12.8421,12.8491,12.5323,12.5957,1763600.0
2010-06-28 10:00:00,17.89,18.0,17.75,18.0,1521000.0,12.5957,12.6731,12.4971,12.6731,1521000.0
2010-06-28 10:30:00,18.0,18.07,17.95,18.02,892800.0,12.6731,12.7224,12.6379,12.6872,892800.0
2010-06-28 11:00:00,18.02,18.17,18.0,18.14,685800.0,12.6872,12.7928,12.6731,12.7717,685800.0
2010-06-28 11:30:00,18.15,18.18,18.08,18.08,793000.0,12.7787,12.7998,12.7294,12.7294,793000.0
2010-06-28 12:00:00,18.08,18.09,18.02,18.07,559200.0,12.7294,12.7365,12.6872,12.7224,559200.0
2010-06-28 12:30:00,18.07,18.09,18.01,18.05,606800.0,12.7224,12.7365,12.6801,12.7083,606800.0
2010-06-28 13:00:00,18.05,18.05,17.97,17.99,505000.0,12.7083,12.7083,12.652,12.6661,505000.0
2010-06-28 13:30:00,17.99,18.04,17.96,18.0,476200.0,12.6661,12.7013,12.6449,12.6731,476200.0
2010-06-28 14:00:00,18.0,18.03,17.98,17.98,451400.0,12.6731,12.6942,12.659,12.659,451400.0
2010-06-28 14:30:00,17.98,18.06,17.97,18.03,833400.0,12.659,12.7153,12.652,12.6942,833400.0
2010-06-28 15:00:00,18.03,18.05,17.95,17.96,894000.0,12.6942,12.7083,12.6379,12.6449,894000.0
2010-06-28 15:30:00,17.96,18.01,17.89,17.89,2233800.0,12.6449,12.6801,12.5957,12.5957,2233800.0
2010-06-29 09:30:00,17.71,17.81,17.6,17.79,1844400.0,12.4689,12.5393,12.3915,12.5252,1844400.0
2010-06-29 10:00:00,17.79,17.79,17.6,17.61,1527600.0,12.5252,12.5252,12.3915,12.3985,1527600.0
2010-06-29 10:30:00,17.61,17.74,17.61,17.74,872600.0,12.3985,12.49,12.3985,12.49,872600.0
2010-06-29 11:00:00,17.75,17.81,17.69,17.74,755200.0,12.4971,12.5393,12.4548,12.49,755200.0
2010-06-29 11:30:00,17.74,17.79,17.68,17.69,807600.0,12.49,12.5252,12.4478,12.4548,807600.0
2010-06-29 12:00:00,17.69,17.75,17.68,17.71,754400.0,12.4548,12.4971,12.4478,12.4689,754400.0
2010-06-29 12:30:00,17.71,17.72,17.65,17.68,582800.0,12.4689,12.476,12.4267,12.4478,582800.0
2010-06-29 13:00:00,17.68,17.7,17.62,17.66,716600.0,12.4478,12.4619,12.4056,12.4337,716600.0
2010-06-29 13:30:00,17.65,17.67,17.58,17.64,679600.0,12.4267,12.4408,12.3774,12.4196,679600.0
2010-06-29 14:00:00,17.64,17.71,17.63,17.68,801200.0,12.4196,12.4689,12.4126,12.4478,801200.0
2010-06-29 14:30:00,17.68,17.69,17.56,17.57,1677600.0,12.4478,12.4548,12.3633,12.3704,1677600.0
2010-06-29 15:00:00,17.57,17.61,17.42,17.46,2230600.0,12.3704,12.3985,12.2647,12.2929,2230600.0
2010-06-29 15:30:00,17.46,17.54,17.37,17.49,3731400.0,12.2929,12.3492,12.2295,12.314,3731400.0
2010-06-30 09:30:00,17.42,17.57,17.39,17.48,1461000.0,12.2647,12.3704,12.2436,12.307,1461000.0
2010-06-30 10:00:00,17.47,17.5,17.42,17.42,1340800.0,12.2999,12.3211,12.2647,12.2647,1340800.0
2010-06-30 10:30:00,17.42,17.49,17.36,17.36,1399000.0,12.2647,12.314,12.2225,12.2225,1399000.0
2010-06-30 11:00:00,17.36,17.36,17.29,17.34,1443000.0,12.2225,12.2225,12.1732,12.2084,1443000.0
2010-06-30 11:30:00,17.34,17.46,17.34,17.44,1268600.0,12.2084,12.2929,12.2084,12.2788,1268600.0
2010-06-30 12:00:00,17.45,17.48,17.43,17.43,600600.0,12.2859,12.307,12.2718,12.2718,600600.0
2010-06-30 12:30:00,17.43,17.46,17.38,17.43,641800.0,12.2718,12.2929,12.2366,12.2718,641800.0
2010-06-30 13:00:00,17.42,17.44,17.38,17.38,721400.0,12.2647,12.2788,12.2366,12.2366,721400.0
2010-06-30 13:30:00,17.38,17.39,17.33,17.36,947000.0,12.2366,12.2436,12.2014,12.2225,947000.0
2010-06-30 14:00:00,17.36,17.38,17.3,17.33,927400.0,12.2225,12.2366,12.1803,12.2014,927400.0
2010-06-30 14:30:00,17.33,17.39,17.32,17.34,934000.0,12.2014,12.2436,12.1943,12.2084,934000.0
2010-06-30 15:00:00,17.34,17.38,17.29,17.3,1448600.0,12.2084,12.2366,12.1732,12.1803,1448600.0
2010-06-30 15:30:00,17.3,17.32,17.13,17.14,4695800.0,12.1803,12.1943,12.0606,12.0676,4695800.0
2010-07-01 09:30:00,17.13,17.15,16.79,16.89,2251800.0,12.0606,12.0746,11.8212,11.8916,2251800.0
2010-07-01 10:00:00,16.89,16.95,16.82,16.92,2423200.0,11.8916,11.9338,11.8423,11.9127,2423200.0
2010-07-01 10:30:00,16.93,16.97,16.78,16.89,2181000.0,11.9198,11.9479,11.8141,11.8916,2181000.0
2010-07-01 11:00:00,16.89,17.04,16.75,16.82,1689000.0,11.8916,11.9972,11.793,11.8423,1689000.0
2010-07-01 11:30:00,16.82,16.82,16.72,16.75,1487600.0,11.8423,11.8423,11.7719,11.793,1487600.0
2010-07-01 12:00:00,16.75,16.75,16.65,16.68,1741800.0,11.793,11.793,11.7226,11.7437,1741800.0
2010-07-01 12:30:00,16.68,16.83,16.67,16.8,1442200.0,11.7437,11.8493,11.7367,11.8282,1442200.0
2010-07-01 13:00:00,16.8,16.9,16.78,16.9,1112800.0,11.8282,11.8986,11.8141,11.8986,1112800.0
2010-07-01 13:30:00,16.9,16.97,16.89,16.96,1371400.0,11.8986,11.9479,11.8916,11.9409,1371400.0
2010-07-01 14:00:00,16.96,17.0,16.95,16.99,1026000.0,11.9409,11.969,11.9338,11.962,1026000.0
2010-07-01 14:30:00,16.99,16.99,16.91,16.96,1285400.0,11.962,11.962,11.9057,11.9409,1285400.0
2010-07-01 15:00:00,16.96,17.04,16.96,17.0,1460400.0,11.9409,11.9972,11.9409,11.969,1460400.0
2010-07-01 15:30:00,17.0,17.11,16.99,17.08,2777200.0,11.969,12.0465,11.962,12.0254,2777200.0
2010-07-02 09:30:00,17.19,17.36,17.09,17.33,3070000.0,12.1028,12.2225,12.0324,12.2014,3070000.0
2010-07-02 10:00:00,17.33,17.49,17.25,17.47,1700400.0,12.2014,12.314,12.1451,12.2999,1700400.0
2010-07-02 10:30:00,17.47,17.47,17.4,17.43,1179600.0,12.2999,12.2999,12.2507,12.2718,1179600.0
2010-07-02 11:00:00,17.43,17.52,17.41,17.45,1220600.0,12.2718,12.3352,12.2577,12.2859,1220600.0
2010-07-02 11:30:00,17.45,17.47,17.36,17.42,1048600.0,12.2859,12.2999,12.2225,12.2647,1048600.0
2010-07-02 12:00:00,17.42,17.43,17.33,17.36,1007000.0,12.2647,12.2718,12.2014,12.2225,1007000.0
2010-07-02 12:30:00,17.36,17.42,17.35,17.41,698200.0,12.2225,12.2647,12.2155,12.2577,698200.0
2010-07-02 13:00:00,17.41,17.43,17.32,17.36,739000.0,12.2577,12.2718,12.1943,12.2225,739000.0
2010-07-02 13:30:00,17.37,17.46,17.36,17.45,639600.0,12.2295,12.2929,12.2225,12.2859,639600.0
2010-07-02 14:00:00,17.45,17.49,17.43,17.48,913600.0,12.2859,12.314,12.2718,12.307,913600.0
2010-07-02 14:30:00,17.48,17.49,17.41,17.46,1052000.0,12.307,12.314,12.2577,12.2929,1052000.0
2010-07-02 15:00:00,17.46,17.52,17.43,17.51,1537400.0,12.2929,12.3352,12.2718,12.3281,1537400.0
2010-07-02 15:30:00,17.5,17.58,17.43,17.43,3483400.0,12.3211,12.3774,12.2718,12.2718,3483400.0
2010-07-06 09:30:00,17.56,17.71,17.46,17.57,2152200.0,12.3633,12.4689,12.2929,12.3704,2152200.0
2010-07-06 10:00:00,17.56,17.63,17.5,17.55,1495600.0,12.3633,12.4126,12.3211,12.3563,1495600.0
2010-07-06 10:30:00,17.55,17.56,17.42,17.43,1357000.0,12.3563,12.3633,12.2647,12.2718,1357000.0
2010-07-06 11:00:00,17.43,17.45,17.33,17.39,1368200.0,12.2718,12.2859,12.2014,12.2436,1368200.0
2010-07-06 11:30:00,17.39,17.42,17.36,17.4,1041000.0,12.2436,12.2647,12.2225,12.2507,1041000.0
2010-07-06 12:00:00,17.39,17.43,17.35,17.36,1118400.0,12.2436,12.2718,12.2155,12.2225,1118400.0
2010-07-06 12:30:00,17.36,17.39,17.28,17.28,1002800.0,12.2225,12.2436,12.1662,12.1662,1002800.0
2010-07-06 13:00:00,17.28,17.36,17.28,17.34,831800.0,12.1662,12.2225,12.1662,12.2084,831800.0
2010-07-06 13:30:00,17.34,17.35,17.23,17.25,924800.0,12.2084,12.2155,12.131,12.1451,924800.0
2010-07-06 14:00:00,17.26,17.3,17.21,17.29,1205400.0,12.1521,12.1803,12.1169,12.1732,1205400.0
2010-07-06 14:30:00,17.29,17.31,17.25,17.25,1411400.0,12.1732,12.1873,12.1451,12.1451,1411400.0
2010-07-06 15:00:00,17.25,17.28,17.21,17.25,2523000.0,12.1451,12.1662,12.1169,12.1451,2523000.0
2010-07-06 15:30:00,17.25,17.39,17.24,17.39,3425000.0,12.1451,12.2436,12.138,12.2436,3425000.0
2010-07-07 09:30:00,17.34,17.41,17.22,17.23,1530400.0,12.2084,12.2577,12.1239,12.131,1530400.0
2010-07-07 10:00:00,17.23,17.29,17.17,17.21,2436800.0,12.131,12.1732,12.0887,12.1169,2436800.0
2010-07-07 10:30:00,17.21,17.25,17.18,17.23,1390400.0,12.1169,12.1451,12.0958,12.131,1390400.0
2010-07-07 11:00:00,17.23,17.25,17.2,17.2,851400.0,12.131,12.1451,12.1099,12.1099,851400.0
2010-07-07 11:30:00,17.2,17.23,17.16,17.16,1056200.0,12.1099,12.131,12.0817,12.0817,1056200.0
2010-07-07 12:00:00,17.17,17.21,17.14,17.15,1080800.0,12.0887,12.1169,12.0676,12.0746,1080800.0
2010-07-07 12:30:00,17.16,17.2,17.15,17.18,560600.0,12.0817,12.1099,12.0746,12.0958,560600.0
2010-07-07 13:00:00,17.18,17.27,17.18,17.26,1821600.0,12.0958,12.1591,12.0958,12.1521,1821600.0
2010-07-07 13:30:00,17.25,17.34,17.2,17.31,2018000.0,12.1451,12.2084,12.1099,12.1873,2018000.0
2010-07-07 14:00:00,17.3,17.37,17.3,17.34,951000.0,12.1803,12.2295,12.1803,12.2084,951000.0
2010-07-07 14:30:00,17.34,17.46,17.32,17.45,1106000.0,12.2084,12.2929,12.1943,12.2859,1106000.0
2010-07-07 15:00:00,17.46,17.5,17.42,17.43,1855400.0,12.2929,12.3211,12.2647,12.2718,1855400.0
2010-07-07 15:30:00,17.43,17.5,17.43,17.49,4468800.0,12.2718,12.3211,12.2718,12.314,4468800.0
2010-07-08 09:30:00,17.43,17.54,17.17,17.36,2979400.0,12.2718,12.3492,12.0887,12.2225,2979400.0
2010-07-08 10:00:00,17.36,17.4,17.28,17.38,2739200.0,12.2225,12.2507,12.1662,12.2366,2739200.0
2010-07-08 10:30:00,17.38,17.45,17.35,17.41,1732000.0,12.2366,12.2859,12.2155,12.2577,1732000.0
2010-07-08 11:00:00,17.41,17.42,17.36,17.36,1396000.0,12.2577,12.2647,12.2225,12.2225,1396000.0
2010-07-08 11:30:00,17.36,17.37,17.31,17.35,1149000.0,12.2225,12.2295,12.1873,12.2155,1149000.0
2010-07-08 12:00:00,17.35,17.41,17.34,17.38,986400.0,12.2155,12.2577,12.2084,12.2366,986400.0
2010-07-08 12:30:00,17.38,17.43,17.37,17.42,810800.0,12.2366,12.2718,12.2295,12.2647,810800.0
2010-07-08 13:00:00,17.42,17.43,17.34,17.34,946400.0,12.2647,12.2718,12.2084,12.2084,946400.0
2010-07-08 13:30:00,17.34,17.41,17.34,17.36,1249600.0,12.2084,12.2577,12.2084,12.2225,1249600.0
2010-07-08 14:00:00,17.36,17.36,17.28,17.33,1470200.0,12.2225,12.2225,12.1662,12.2014,1470200.0
2010-07-08 14:30:00,17.34,17.37,17.32,17.35,1853400.0,12.2084,12.2295,12.1943,12.2155,1853400.0
2010-07-08 15:00:00,17.35,17.39,17.31,17.37,2263000.0,12.2155,12.2436,12.1873,12.2295,2263000.0
2010-07-08 15:30:00,17.37,17.46,17.36,17.41,4033200.0,12.2295,12.2929,12.2225,12.2577,4033200.0
2010-07-09 09:30:00,17.36,17.41,17.24,17.32,1643200.0,12.2225,12.2577,12.138,12.1943,1643200.0
2010-07-09 10:00:00,17.32,17.46,17.32,17.41,1321600.0,12.1943,12.2929,12.1943,12.2577,1321600.0
2010-07-09 10:30:00,17.41,17.46,17.37,17.38,1224800.0,12.2577,12.2929,12.2295,12.2366,1224800.0
2010-07-09 11:00:00,17.38,17.45,17.34,17.35,1086600.0,12.2366,12.2859,12.2084,12.2155,1086600.0
2010-07-09 11:30:00,17.35,17.4,17.33,17.34,1016400.0,12.2155,12.2507,12.2014,12.2084,1016400.0
2010-07-09 12:00:00,17.35,17.37,17.33,17.36,1149200.0,12.2155,12.2295,12.2014,12.2225,1149200.0
2010-07-09 12:30:00,17.35,17.37,17.32,17.36,1034400.0,12.2155,12.2295,12.1943,12.2225,1034400.0
2010-07-09 13:00:00,17.35,17.39,17.33,17.34,968400.0,12.2155,12.2436,12.2014,12.2084,968400.0
2010-07-09 13:30:00,17.34,17.36,17.3,17.3,1330600.0,12.2084,12.2225,12.1803,12.1803,1330600.0
2010-07-09 14:00:00,17.3,17.35,17.28,17.34,1445800.0,12.1803,12.2155,12.1662,12.2084,1445800.0
2010-07-09 14:30:00,17.34,17.38,17.31,17.36,1203400.0,12.2084,12.2366,12.1873,12.2225,1203400.0
2010-07-09 15:00:00,17.36,17.38,17.29,17.31,1843600.0,12.2225,12.2366,12.1732,12.1873,1843600.0
2010-07-09 15:30:00,17.31,17.39,17.29,17.36,2960000.0,12.1873,12.2436,12.1732,12.2225,2960000.0
2010-07-12 09:30:00,17.35,17.36,17.25,17.32,1731600.0,12.2155,12.2225,12.1451,12.1943,1731600.0
2010-07-12 10:00:00,17.33,17.33,17.26,17.27,966800.0,12.2014,12.2014,12.1521,12.1591,966800.0
2010-07-12 10:30:00,17.27,17.28,17.19,17.21,1084200.0,12.1591,12.1662,12.1028,12.1169,1084200.0
2010-07-12 11:00:00,17.21,17.23,17.15,17.23,921600.0,12.1169,12.131,12.0746,12.131,921600.0
2010-07-12 11:30:00,17.22,17.25,17.2,17.2,801400.0,12.1239,12.1451,12.1099,12.1099,801400.0
2010-07-12 12:00:00,17.2,17.23,17.17,17.18,780200.0,12.1099,12.131,12.0887,12.0958,780200.0
2010-07-12 12:30:00,17.18,17.21,17.17,17.18,1035800.0,12.0958,12.1169,12.0887,12.0958,1035800.0
2010-07-12 13:00:00,17.18,17.29,17.18,17.28,902800.0,12.0958,12.1732,12.0958,12.1662,902800.0
2010-07-12 13:30:00,17.28,17.32,17.28,17.29,975200.0,12.1662,12.1943,12.1662,12.1732,975200.0
2010-07-12 14:00:00,17.28,17.33,17.28,17.33,710800.0,12.1662,12.2014,12.1662,12.2014,710800.0
2010-07-12 14:30:00,17.32,17.33,17.24,17.25,1330200.0,12.1943,12.2014,12.138,12.1451,1330200.0
2010-07-12 15:00:00,17.25,17.28,17.17,17.18,3119800.0,12.1451,12.1662,12.0887,12.0958,3119800.0
2010-07-12 15:30:00,17.18,17.24,17.17,17.24,3858600.0,12.0958,12.138,12.0887,12.138,3858600.0
2010-07-13 09:30:00,17.32,17.57,17.26,17.53,1937400.0,12.1943,12.3704,12.1521,12.3422,1937400.0
2010-07-13 10:00:00,17.53,17.59,17.43,17.5,1556200.0,12.3422,12.3844,12.2718,12.3211,1556200.0
2010-07-13 10:30:00,17.5,17.54,17.45,17.5,941800.0,12.3211,12.3492,12.2859,12.3211,941800.0
2010-07-13 11:00:00,17.5,17.59,17.49,17.59,896000.0,12.3211,12.3844,12.314,12.3844,896000.0
2010-07-13 11:30:00,17.59,17.71,17.58,17.61,1907000.0,12.3844,12.4689,12.3774,12.3985,1907000.0
2010-07-13 12:00:00,17.6,17.65,17.59,17.61,781600.0,12.3915,12.4267,12.3844,12.3985,781600.0
2010-07-13 12:30:00,17.61,17.63,17.54,17.58,803400.0,12.3985,12.4126,12.3492,12.3774,803400.0
2010-07-13 13:00:00,17.58,17.66,17.57,17.59,962400.0,12.3774,12.4337,12.3704,12.3844,962400.0
2010-07-13 13:30:00,17.59,17.61,17.55,17.56,657800.0,12.3844,12.3985,12.3563,12.3633,657800.0
2010-07-13 14:00:00,17.56,17.64,17.56,17.59,639200.0,12.3633,12.4196,12.3633,12.3844,639200.0
2010-07-13 14:30:00,17.58,17.67,17.58,17.67,907400.0,12.3774,12.4408,12.3774,12.4408,907400.0
2010-07-13 15:00:00,17.67,17.73,17.66,17.69,1709000.0,12.4408,12.483,12.4337,12.4548,1709000.0
2010-07-13 15:30:00,17.68,17.7,17.59,17.6,3432000.0,12.4478,12.4619,12.3844,12.3915,3432000.0
2010-07-14 09:30:00,17.67,17.75,17.48,17.67,1861800.0,12.4408,12.4971,12.307,12.4408,1861800.0
2010-07-14 10:00:00,17.67,17.68,17.55,17.56,1062800.0,12.4408,12.4478,12.3563,12.3633,1062800.0
2010-07-14 10:30:00,17.56,17.6,17.5,17.5,1044800.0,12.3633,12.3915,12.3211,12.3211,1044800.0
2010-07-14 11:00:00,17.51,17.57,17.49,17.55,1029600.0,12.3281,12.3704,12.314,12.3563,1029600.0
2010-07-14 11:30:00,17.55,17.55,17.5,17.5,922600.0,12.3563,12.3563,12.3211,12.3211,922600.0
2010-07-14 12:00:00,17.5,17.53,17.49,17.51,666200.0,12.3211,12.3422,12.314,12.3281,666200.0
2010-07-14 12:30:00,17.51,17.53,17.46,17.47,543600.0,12.3281,12.3422,12.2929,12.2999,543600.0
2010-07-14 13:00:00,17.48,17.55,17.47,17.54,882800.0,12.307,12.3563,12.2999,12.3492,882800.0
2010-07-14 13:30:00,17.54,17.55,17.5,17.52,1023000.0,12.3492,12.3563,12.3211,12.3352,1023000.0
2010-07-14 14:00:00,17.52,17.53,17.41,17.42,2339000.0,12.3352,12.3422,12.2577,12.2647,2339000.0
2010-07-14 14:30:00,17.42,17.43,17.38,17.4,1750400.0,12.2647,12.2718,12.2366,12.2507,1750400.0
2010-07-14 15:00:00,17.39,17.42,17.36,17.37,2194400.0,12.2436,12.2647,12.2225,12.2295,2194400.0
2010-07-14 15:30:00,17.37,17.41,17.35,17.41,5094200.0,12.2295,12.2577,12.2155,12.2577,5094200.0
2010-07-15 09:30:00,17.45,17.62,17.43,17.56,1528400.0,12.2859,12.4056,12.2718,12.3633,1528400.0
2010-07-15 10:00:00,17.57,17.57,17.33,17.35,2478800.0,12.3704,12.3704,12.2014,12.2155,2478800.0
2010-07-15 10:30:00,17.35,17.38,17.3,17.35,1724000.0,12.2155,12.2366,12.1803,12.2155,1724000.0
2010-07-15 11:00:00,17.35,17.42,17.35,17.42,1056200.0,12.2155,12.2647,12.2155,12.2647,1056200.0
2010-07-15 11:30:00,17.42,17.42,17.38,17.39,943000.0,12.2647,12.2647,12.2366,12.2436,943000.0
2010-07-15 12:00:00,17.39,17.45,17.38,17.43,1138000.0,12.2436,12.2859,12.2366,12.2718,1138000.0
2010-07-15 12:30:00,17.43,17.5,17.43,17.5,911600.0,12.2718,12.3211,12.2718,12.3211,911600.0
2010-07-15 13:00:00,17.5,17.5,17.43,17.45,1490800.0,12.3211,12.3211,12.2718,12.2859,1490800.0
2010-07-15 13:30:00,17.45,17.48,17.4,17.43,914000.0,12.2859,12.307,12.2507,12.2718,914000.0
2010-07-15 14:00:00,17.43,17.48,17.41,17.47,940000.0,12.2718,12.307,12.2577,12.2999,940000.0
2010-07-15 14:30:00,17.48,17.5,17.42,17.42,1189400.0,12.307,12.3211,12.2647,12.2647,1189400.0
2010-07-15 15:00:00,17.42,17.46,17.37,17.45,1718800.0,12.2647,12.2929,12.2295,12.2859,1718800.0
2010-07-15 15:30:00,17.45,17.5,17.42,17.45,4205400.0,12.2859,12.3211,12.2647,12.2859,4205400.0
2010-07-16 09:30:00,17.18,17.45,16.83,16.89,7493200.0,12.0958,12.2859,11.8493,11.8916,7493200.0
2010-07-16 10:00:00,16.89,16.91,16.71,16.75,4460600.0,11.8916,11.9057,11.7649,11.793,4460600.0
2010-07-16 10:30:00,16.75,16.85,16.67,16.73,3948200.0,11.793,11.8634,11.7367,11.7789,3948200.0
2010-07-16 11:00:00,16.73,16.78,16.61,16.61,2756800.0,11.7789,11.8141,11.6945,11.6945,2756800.0
2010-07-16 11:30:00,16.61,16.68,16.42,16.46,3576400.0,11.6945,11.7437,11.5607,11.5888,3576400.0
2010-07-16 12:00:00,16.46,16.5,16.2,16.3,4697600.0,11.5888,11.617,11.4058,11.4762,4697600.0
2010-07-16 12:30:00,16.3,16.34,15.97,16.04,4496400.0,11.4762,11.5044,11.2439,11.2931,4496400.0
2010-07-16 13:00:00,16.03,16.28,16.0,16.16,3451400.0,11.2861,11.4621,11.265,11.3776,3451400.0
2010-07-16 13:30:00,16.16,16.17,16.05,16.08,2877200.0,11.3776,11.3847,11.3002,11.3213,2877200.0
2010-07-16 14:00:00,16.08,16.16,15.99,16.07,2504800.0,11.3213,11.3776,11.2579,11.3143,2504800.0
2010-07-16 14:30:00,16.07,16.09,15.99,16.07,2419600.0,11.3143,11.3283,11.2579,11.3143,2419600.0
2010-07-16 15:00:00,16.07,16.09,16.03,16.05,6579200.0,11.3143,11.3283,11.2861,11.3002,6579200.0
2010-07-16 15:30:00,16.05,16.07,15.92,15.99,10583200.0,11.3002,11.3143,11.2087,11.2579,10583200.0
2010-07-19 09:30:00,16.03,16.49,15.99,16.38,4785600.0,11.2861,11.61,11.2579,11.5325,4785600.0
2010-07-19 10:00:00,16.37,16.47,16.34,16.41,2414400.0,11.5255,11.5959,11.5044,11.5536,2414400.0
2010-07-19 10:30:00,16.41,16.47,16.33,16.33,3107800.0,11.5536,11.5959,11.4973,11.4973,3107800.0
2010-07-19 11:00:00,16.33,16.47,16.3,16.46,1539600.0,11.4973,11.5959,11.4762,11.5888,1539600.0
2010-07-19 11:30:00,16.46,16.48,16.36,16.48,1771600.0,11.5888,11.6029,11.5184,11.6029,1771600.0
2010-07-19 12:00:00,16.48,16.52,16.38,16.51,1136800.0,11.6029,11.6311,11.5325,11.624,1136800.0
2010-07-19 12:30:00,16.5,16.58,16.48,16.53,1476000.0,11.617,11.6733,11.6029,11.6381,1476000.0
2010-07-19 13:00:00,16.53,16.53,16.45,16.46,1207000.0,11.6381,11.6381,11.5818,11.5888,1207000.0
2010-07-19 13:30:00,16.46,16.48,16.36,16.39,1864600.0,11.5888,11.6029,11.5184,11.5396,1864600.0
2010-07-19 14:00:00,16.39,16.5,16.39,16.49,2197600.0,11.5396,11.617,11.5396,11.61,2197600.0
2010-07-19 14:30:00,16.49,16.52,16.45,16.5,1857200.0,11.61,11.6311,11.5818,11.617,1857200.0
2010-07-19 15:00:00,16.5,16.53,16.49,16.52,2493000.0,11.617,11.6381,11.61,11.6311,2493000.0
2010-07-19 15:30:00,16.52,16.52,16.43,16.47,5359800.0,11.6311,11.6311,11.5677,11.5959,5359800.0
2010-07-20 09:30:00,16.32,16.52,16.31,16.48,2420200.0,11.4903,11.6311,11.4832,11.6029,2420200.0
2010-07-20 10:00:00,16.47,16.5,16.38,16.4,1489200.0,11.5959,11.617,11.5325,11.5466,1489200.0
2010-07-20 10:30:00,16.4,16.44,16.31,16.31,2016000.0,11.5466,11.5748,11.4832,11.4832,2016000.0
2010-07-20 11:00:00,16.31,16.35,16.27,16.32,2303000.0,11.4832,11.5114,11.4551,11.4903,2303000.0
2010-07-20 11:30:00,16.33,16.38,16.31,16.32,1597600.0,11.4973,11.5325,11.4832,11.4903,1597600.0
2010-07-20 12:00:00,16.32,16.38,16.32,16.33,814200.0,11.4903,11.5325,11.4903,11.4973,814200.0
2010-07-20 12:30:00,16.33,16.4,16.32,16.39,921600.0,11.4973,11.5466,11.4903,11.5396,921600.0
2010-07-20 13:00:00,16.39,16.42,16.34,16.36,890400.0,11.5396,11.5607,11.5044,11.5184,890400.0
2010-07-20 13:30:00,16.36,16.45,16.36,16.45,1715000.0,11.5184,11.5818,11.5184,11.5818,1715000.0
2010-07-20 14:00:00,16.45,16.45,16.37,16.38,1535800.0,11.5818,11.5818,11.5255,11.5325,1535800.0
2010-07-20 14:30:00,16.38,16.42,16.36,16.37,1387800.0,11.5325,11.5607,11.5184,11.5255,1387800.0
2010-07-20 15:00:00,16.37,16.43,16.36,16.42,1972400.0,11.5255,11.5677,11.5184,11.5607,1972400.0
2010-07-20 15:30:00,16.42,16.5,16.41,16.5,4599200.0,11.5607,11.617,11.5536,11.617,4599200.0
2010-07-21 09:30:00,16.31,16.43,15.87,16.15,12129200.0,11.4832,11.5677,11.1735,11.3706,12129200.0
2010-07-21 10:00:00,16.15,16.39,15.93,16.28,7363000.0,11.3706,11.5396,11.2157,11.4621,7363000.0
2010-07-21 10:30:00,16.28,16.38,16.18,16.38,4232800.0,11.4621,11.5325,11.3917,11.5325,4232800.0
2010-07-21 11:00:00,16.38,16.4,16.27,16.39,3163400.0,11.5325,11.5466,11.4551,11.5396,3163400.0
2010-07-21 11:30:00,16.39,16.64,16.38,16.59,4013800.0,11.5396,11.7156,11.5325,11.6804,4013800.0
2010-07-21 12:00:00,16.59,16.72,16.45,16.49,3304800.0,11.6804,11.7719,11.5818,11.61,3304800.0
2010-07-21 12:30:00,16.5,16.61,16.5,16.57,2418000.0,11.617,11.6945,11.617,11.6663,2418000.0
2010-07-21 13:00:00,16.56,16.61,16.54,16.61,2228200.0,11.6593,11.6945,11.6452,11.6945,2228200.0
2010-07-21 13:30:00,16.6,16.63,16.56,16.62,2774800.0,11.6874,11.7085,11.6593,11.7015,2774800.0
2010-07-21 14:00:00,16.61,16.64,16.38,16.5,3570000.0,11.6945,11.7156,11.5325,11.617,3570000.0
2010-07-21 14:30:00,16.5,16.54,16.43,16.43,2990400.0,11.617,11.6452,11.5677,11.5677,2990400.0
2010-07-21 15:00:00,16.43,16.51,16.38,16.44,2033600.0,11.5677,11.624,11.5325,11.5748,2033600.0
2010-07-21 15:30:00,16.43,16.5,16.36,16.47,5144800.0,11.5677,11.617,11.5184,11.5959,5144800.0
2010-07-22 09:30:00,16.52,16.79,16.5,16.77,2302800.0,11.6311,11.8212,11.617,11.8071,2302800.0
2010-07-22 10:00:00,16.77,16.92,16.77,16.88,3638800.0,11.8071,11.9127,11.8071,11.8846,3638800.0
2010-07-22 10:30:00,16.88,16.93,16.81,16.89,3371800.0,11.8846,11.9198,11.8353,11.8916,3371800.0
2010-07-22 11:00:00,16.89,16.91,16.75,16.84,1809600.0,11.8916,11.9057,11.793,11.8564,1809600.0
2010-07-22 11:30:00,16.84,16.84,16.66,16.71,1254800.0,11.8564,11.8564,11.7297,11.7649,1254800.0
2010-07-22 12:00:00,16.71,16.78,16.69,16.74,911200.0,11.7649,11.8141,11.7508,11.786,911200.0
2010-07-22 12:30:00,16.74,16.77,16.72,16.75,1020000.0,11.786,11.8071,11.7719,11.793,1020000.0
2010-07-22 13:00:00,16.76,16.81,16.74,16.78,1718000.0,11.8001,11.8353,11.786,11.8141,1718000.0
2010-07-22 13:30:00,16.78,16.83,16.78,16.79,840000.0,11.8141,11.8493,11.8141,11.8212,840000.0
2010-07-22 14:00:00,16.79,16.91,16.79,16.91,1437600.0,11.8212,11.9057,11.8212,11.9057,1437600.0
2010-07-22 14:30:00,16.91,16.91,16.81,16.86,2309600.0,11.9057,11.9057,11.8353,11.8705,2309600.0
2010-07-22 15:00:00,16.86,16.92,16.85,16.89,1889000.0,11.8705,11.9127,11.8634,11.8916,1889000.0
2010-07-22 15:30:00,16.89,16.91,16.84,16.89,5574200.0,11.8916,11.9057,11.8564,11.8916,5574200.0
2010-07-23 09:30:00,16.86,16.91,16.75,16.75,2739200.0,11.8705,11.9057,11.793,11.793,2739200.0
2010-07-23 10:00:00,16.75,16.78,16.66,16.68,3115200.0,11.793,11.8141,11.7297,11.7437,3115200.0
2010-07-23 10:30:00,16.68,16.72,16.58,16.59,1659400.0,11.7437,11.7719,11.6733,11.6804,1659400.0
2010-07-23 11:00:00,16.58,16.61,16.52,16.59,1537000.0,11.6733,11.6945,11.6311,11.6804,1537000.0
2010-07-23 11:30:00,16.59,16.68,16.58,16.65,1623000.0,11.6804,11.7437,11.6733,11.7226,1623000.0
2010-07-23 12:00:00,16.66,16.7,16.53,16.53,1033800.0,11.7297,11.7578,11.6381,11.6381,1033800.0
2010-07-23 12:30:00,16.54,16.54,16.42,16.48,1184000.0,11.6452,11.6452,11.5607,11.6029,1184000.0
2010-07-23 13:00:00,16.48,16.67,16.43,16.67,1940000.0,11.6029,11.7367,11.5677,11.7367,1940000.0
2010-07-23 13:30:00,16.66,16.75,16.64,16.72,1335400.0,11.7297,11.793,11.7156,11.7719,1335400.0
2010-07-23 14:00:00,16.72,16.79,16.68,16.71,1232000.0,11.7719,11.8212,11.7437,11.7649,1232000.0
2010-07-23 14:30:00,16.71,16.75,16.68,16.74,1197000.0,11.7649,11.793,11.7437,11.786,1197000.0
2010-07-23 15:00:00,16.74,16.74,16.67,16.68,1556800.0,11.786,11.786,11.7367,11.7437,1556800.0
2010-07-23 15:30:00,16.68,16.72,16.6,16.72,3773800.0,11.7437,11.7719,11.6874,11.7719,3773800.0
2010-07-26 09:30:00,16.6,16.72,16.05,16.63,4702600.0,11.6874,11.7719,11.3002,11.7085,4702600.0
2010-07-26 10:00:00,16.64,16.85,16.63,16.78,3124600.0,11.7156,11.8634,11.7085,11.8141,3124600.0
2010-07-26 10:30:00,16.78,16.79,16.72,16.72,1746400.0,11.8141,11.8212,11.7719,11.7719,1746400.0
2010-07-26 11:00:00,16.72,16.75,16.6,16.61,2019600.0,11.7719,11.793,11.6874,11.6945,2019600.0
2010-07-26 11:30:00,16.61,16.61,16.51,16.58,2114800.0,11.6945,11.6945,11.624,11.6733,2114800.0
2010-07-26 12:00:00,16.59,16.59,16.41,16.49,2002200.0,11.6804,11.6804,11.5536,11.61,2002200.0
2010-07-26 12:30:00,16.49,16.5,16.38,16.41,2299200.0,11.61,11.617,11.5325,11.5536,2299200.0
2010-07-26 13:00:00,16.41,16.52,16.41,16.5,1872800.0,11.5536,11.6311,11.5536,11.617,1872800.0
2010-07-26 13:30:00,16.5,16.55,16.46,16.52,1075200.0,11.617,11.6522,11.5888,11.6311,1075200.0
2010-07-26 14:00:00,16.51,16.72,16.5,16.53,2068000.0,11.624,11.7719,11.617,11.6381,2068000.0
2010-07-26 14:30:00,16.53,16.6,16.52,16.59,1427400.0,11.6381,11.6874,11.6311,11.6804,1427400.0
2010-07-26 15:00:00,16.59,16.68,16.57,16.67,2131800.0,11.6804,11.7437,11.6663,11.7367,2131800.0
2010-07-26 15:30:00,16.68,16.71,16.6,16.7,5365000.0,11.7437,11.7649,11.6874,11.7578,5365000.0
2010-07-27 09:30:00,16.72,16.77,16.52,16.55,7588200.0,11.7719,11.8071,11.6311,11.6522,7588200.0
2010-07-27 10:00:00,16.54,16.7,16.52,16.68,6026200.0,11.6452,11.7578,11.6311,11.7437,6026200.0
2010-07-27 10:30:00,16.68,16.7,16.6,16.68,9221800.0,11.7437,11.7578,11.6874,11.7437,9221800.0
2010-07-27 11:00:00,16.69,16.71,16.56,16.6,3262200.0,11.7508,11.7649,11.6593,11.6874,3262200.0
2010-07-27 11:30:00,16.6,16.7,16.47,16.5,5706600.0,11.6874,11.7578,11.5959,11.617,5706600.0
2010-07-27 12:00:00,16.5,16.54,16.41,16.45,9788200.0,11.617,11.6452,11.5536,11.5818,9788200.0
2010-07-27 12:30:00,16.45,16.52,16.44,16.47,7585200.0,11.5818,11.6311,11.5748,11.5959,7585200.0
2010-07-27 13:00:00,16.47,16.55,16.43,16.53,3304800.0,11.5959,11.6522,11.5677,11.6381,3304800.0
2010-07-27 13:30:00,16.54,16.7,16.45,16.59,4403600.0,11.6452,11.7578,11.5818,11.6804,4403600.0
2010-07-27 14:00:00,16.58,16.63,16.48,16.6,2839800.0,11.6733,11.7085,11.6029,11.6874,2839800.0
2010-07-27 14:30:00,16.59,16.62,16.56,16.57,1530400.0,11.6804,11.7015,11.6593,11.6663,1530400.0
2010-07-27 15:00:00,16.57,16.68,16.56,16.66,2423200.0,11.6663,11.7437,11.6593,11.7297,2423200.0
2010-07-27 15:30:00,16.66,16.73,16.59,16.7,5175800.0,11.7297,11.7789,11.6804,11.7578,5175800.0
2010-07-28 09:30:00,16.78,16.99,16.7,16.77,4097800.0,11.8141,11.962,11.7578,11.8071,4097800.0
2010-07-28 10:00:00,16.77,16.79,16.58,16.7,2384400.0,11.8071,11.8212,11.6733,11.7578,2384400.0
2010-07-28 10:30:00,16.7,16.78,16.65,16.75,3054600.0,11.7578,11.8141,11.7226,11.793,3054600.0
2010-07-28 11:00:00,16.75,16.75,16.66,16.67,1728200.0,11.793,11.793,11.7297,11.7367,1728200.0
2010-07-28 11:30:00,16.67,16.68,16.58,16.66,2569800.0,11.7367,11.7437,11.6733,11.7297,2569800.0
2010-07-28 12:00:00,16.66,16.76,16.65,16.76,1409600.0,11.7297,11.8001,11.7226,11.8001,1409600.0
2010-07-28 12:30:00,16.75,16.81,16.75,16.8,1515200.0,11.793,11.8353,11.793,11.8282,1515200.0
2010-07-28 13:00:00,16.8,16.81,16.7,16.78,1382400.0,11.8282,11.8353,11.7578,11.8141,1382400.0
2010-07-28 13:30:00,16.77,16.8,16.7,16.78,1381000.0,11.8071,11.8282,11.7578,11.8141,1381000.0
2010-07-28 14:00:00,16.78,16.84,16.72,16.76,1408400.0,11.8141,11.8564,11.7719,11.8001,1408400.0
2010-07-28 14:30:00,16.75,16.8,16.74,16.75,967800.0,11.793,11.8282,11.786,11.793,967800.0
2010-07-28 15:00:00,16.75,16.75,16.65,16.68,2335600.0,11.793,11.793,11.7226,11.7437,2335600.0
2010-07-28 15:30:00,16.68,16.73,16.63,16.72,3742400.0,11.7437,11.7789,11.7085,11.7719,3742400.0
2010-07-29 09:30:00,17.12,17.22,16.9,16.96,4132200.0,12.0535,12.1239,11.8986,11.9409,4132200.0
2010-07-29 10:00:00,16.96,16.97,16.85,16.89,2522000.0,11.9409,11.9479,11.8634,11.8916,2522000.0
2010-07-29 10:30:00,16.89,16.93,16.87,16.89,1478800.0,11.8916,11.9198,11.8775,11.8916,1478800.0
2010-07-29 11:00:00,16.89,16.91,16.72,16.72,1589800.0,11.8916,11.9057,11.7719,11.7719,1589800.0
2010-07-29 11:30:00,16.71,16.72,16.59,16.64,1872200.0,11.7649,11.7719,11.6804,11.7156,1872200.0
2010-07-29 12:00:00,16.64,16.68,16.58,16.66,1017400.0,11.7156,11.7437,11.6733,11.7297,1017400.0
2010-07-29 12:30:00,16.66,16.67,16.58,16.62,881800.0,11.7297,11.7367,11.6733,11.7015,881800.0
2010-07-29 13:00:00,16.62,16.71,16.6,16.71,1034200.0,11.7015,11.7649,11.6874,11.7649,1034200.0
2010-07-29 13:30:00,16.71,16.72,16.67,16.68,854800.0,11.7649,11.7719,11.7367,11.7437,854800.0
2010-07-29 14:00:00,16.68,16.73,16.66,16.72,940600.0,11.7437,11.7789,11.7297,11.7719,940600.0
2010-07-29 14:30:00,16.72,16.8,16.7,16.76,1616400.0,11.7719,11.8282,11.7578,11.8001,1616400.0
2010-07-29 15:00:00,16.76,16.84,16.74,16.8,1715800.0,11.8001,11.8564,11.786,11.8282,1715800.0
2010-07-29 15:30:00,16.8,16.8,16.7,16.71,2584200.0,11.8282,11.8282,11.7578,11.7649,2584200.0
2010-07-30 09:30:00,16.76,16.76,16.56,16.59,3140000.0,11.8001,11.8001,11.6593,11.6804,3140000.0
2010-07-30 10:00:00,16.59,16.68,16.55,16.63,1793600.0,11.6804,11.7437,11.6522,11.7085,1793600.0
2010-07-30 10:30:00,16.64,16.79,16.63,16.74,1154200.0,11.7156,11.8212,11.7085,11.786,1154200.0
2010-07-30 11:00:00,16.74,16.79,16.67,16.67,1089600.0,11.786,11.8212,11.7367,11.7367,1089600.0
2010-07-30 11:30:00,16.68,16.79,16.66,16.78,1204800.0,11.7437,11.8212,11.7297,11.8141,1204800.0
2010-07-30 12:00:00,16.78,16.79,16.68,16.7,739600.0,11.8141,11.8212,11.7437,11.7578,739600.0
2010-07-30 12:30:00,16.7,16.73,16.67,16.72,656200.0,11.7578,11.7789,11.7367,11.7719,656200.0
2010-07-30 13:00:00,16.72,16.75,16.68,16.68,864600.0,11.7719,11.793,11.7437,11.7437,864600.0
2010-07-30 13:30:00,16.68,16.7,16.64,16.66,761000.0,11.7437,11.7578,11.7156,11.7297,761000.0
2010-07-30 14:00:00,16.65,16.74,16.63,16.69,846000.0,11.7226,11.786,11.7085,11.7508,846000.0
2010-07-30 14:30:00,16.69,16.71,16.65,16.67,734600.0,11.7508,11.7649,11.7226,11.7367,734600.0
2010-07-30 15:00:00,16.67,16.85,16.66,16.81,2014400.0,11.7367,11.8634,11.7297,11.8353,2014400.0
2010-07-30 15:30:00,16.82,16.83,16.65,16.66,3681800.0,11.8423,11.8493,11.7226,11.7297,3681800.0
2010-08-02 09:30:00,16.92,17.13,16.88,17.13,2363800.0,11.9127,12.0606,11.8846,12.0606,2363800.0
2010-08-02 10:00:00,17.13,17.25,17.12,17.16,1930200.0,12.0606,12.1451,12.0535,12.0817,1930200.0
2010-08-02 10:30:00,17.17,17.2,17.13,17.16,1052000.0,12.0887,12.1099,12.0606,12.0817,1052000.0
2010-08-02 11:00:00,17.16,17.17,17.1,17.17,893600.0,12.0817,12.0887,12.0394,12.0887,893600.0
2010-08-02 11:30:00,17.17,17.25,17.17,17.24,1126000.0,12.0887,12.1451,12.0887,12.138,1126000.0
2010-08-02 12:00:00,17.24,17.24,17.2,17.21,1113000.0,12.138,12.138,12.1099,12.1169,1113000.0
2010-08-02 12:30:00,17.21,17.24,17.18,17.22,1259400.0,12.1169,12.138,12.0958,12.1239,1259400.0
2010-08-02 13:00:00,17.21,17.24,17.21,17.23,942800.0,12.1169,12.138,12.1169,12.131,942800.0
2010-08-02 13:30:00,17.23,17.27,17.23,17.23,997600.0,12.131,12.1591,12.131,12.131,997600.0
2010-08-02 14:00:00,17.23,17.24,17.17,17.18,1476000.0,12.131,12.138,12.0887,12.0958,1476000.0
2010-08-02 14:30:00,17.18,17.29,17.18,17.28,2572400.0,12.0958,12.1732,12.0958,12.1662,2572400.0
2010-08-02 15:00:00,17.28,17.28,17.23,17.24,2148400.0,12.1662,12.1662,12.131,12.138,2148400.0
2010-08-02 15:30:00,17.24,17.27,17.19,17.24,5592400.0,12.138,12.1591,12.1028,12.138,5592400.0
2010-08-03 09:30:00,17.2,17.25,17.12,17.21,1525600.0,12.1099,12.1451,12.0535,12.1169,1525600.0
2010-08-03 10:00:00,17.21,17.27,17.16,17.27,989200.0,12.1169,12.1591,12.0817,12.1591,989200.0
2010-08-03 10:30:00,17.27,17.34,17.21,17.34,1843600.0,12.1591,12.2084,12.1169,12.2084,1843600.0
2010-08-03 11:00:00,17.34,17.4,17.33,17.38,1208800.0,12.2084,12.2507,12.2014,12.2366,1208800.0
2010-08-03 11:30:00,17.38,17.4,17.33,17.33,1072200.0,12.2366,12.2507,12.2014,12.2014,1072200.0
2010-08-03 12:00:00,17.33,17.33,17.24,17.25,764200.0,12.2014,12.2014,12.138,12.1451,764200.0
2010-08-03 12:30:00,17.25,17.29,17.25,17.25,596200.0,12.1451,12.1732,12.1451,12.1451,596200.0
2010-08-03 13:00:00,17.25,17.25,17.18,17.2,591600.0,12.1451,12.1451,12.0958,12.1099,591600.0
2010-08-03 13:30:00,17.2,17.25,17.19,17.22,540000.0,12.1099,12.1451,12.1028,12.1239,540000.0
2010-08-03 14:00:00,17.22,17.25,17.2,17.23,453800.0,12.1239,12.1451,12.1099,12.131,453800.0
2010-08-03 14:30:00,17.24,17.24,17.19,17.22,691400.0,12.138,12.138,12.1028,12.1239,691400.0
2010-08-03 15:00:00,17.23,17.27,17.21,17.25,842600.0,12.131,12.1591,12.1169,12.1451,842600.0
2010-08-03 15:30:00,17.26,17.26,17.19,17.24,1766600.0,12.1521,12.1521,12.1028,12.138,1766600.0
2010-08-04 09:30:00,17.36,17.54,17.21,17.53,2292200.0,12.2225,12.3492,12.1169,12.3422,2292200.0
2010-08-04 10:00:00,17.53,17.59,17.43,17.43,1466400.0,12.3422,12.3844,12.2718,12.2718,1466400.0
2010-08-04 10:30:00,17.43,17.47,17.42,17.43,1188400.0,12.2718,12.2999,12.2647,12.2718,1188400.0
2010-08-04 11:00:00,17.43,17.61,17.42,17.57,3172600.0,12.2718,12.3985,12.2647,12.3704,3172600.0
2010-08-04 11:30:00,17.57,17.57,17.48,17.5,1455400.0,12.3704,12.3704,12.307,12.3211,1455400.0
2010-08-04 12:00:00,17.5,17.6,17.48,17.56,798400.0,12.3211,12.3915,12.307,12.3633,798400.0
2010-08-04 12:30:00,17.56,17.61,17.55,17.57,684200.0,12.3633,12.3985,12.3563,12.3704,684200.0
2010-08-04 13:00:00,17.56,17.58,17.48,17.5,790600.0,12.3633,12.3774,12.307,12.3211,790600.0
2010-08-04 13:30:00,17.5,17.58,17.49,17.56,769400.0,12.3211,12.3774,12.314,12.3633,769400.0
2010-08-04 14:00:00,17.56,17.6,17.54,17.58,1312200.0,12.3633,12.3915,12.3492,12.3774,1312200.0
2010-08-04 14:30:00,17.58,17.6,17.56,17.59,695200.0,12.3774,12.3915,12.3633,12.3844,695200.0
2010-08-04 15:00:00,17.59,17.61,17.56,17.59,1652600.0,12.3844,12.3985,12.3633,12.3844,1652600.0
2010-08-04 15:30:00,17.6,17.66,17.58,17.61,4014200.0,12.3915,12.4337,12.3774,12.3985,4014200.0
2010-08-05 09:30:00,17.53,17.61,17.47,17.56,2135200.0,12.3422,12.3985,12.2999,12.3633,2135200.0
2010-08-05 10:00:00,17.57,17.68,17.57,17.68,1438800.0,12.3704,12.4478,12.3704,12.4478,1438800.0
2010-08-05 10:30:00,17.68,17.75,17.65,17.72,2657600.0,12.4478,12.4971,12.4267,12.476,2657600.0
2010-08-05 11:00:00,17.72,17.93,17.7,17.92,2867000.0,12.476,12.6238,12.4619,12.6168,2867000.0
2010-08-05 11:30:00,17.92,17.99,17.87,17.89,3653200.0,12.6168,12.6661,12.5816,12.5957,3653200.0
2010-08-05 12:00:00,17.89,17.89,17.84,17.86,1336000.0,12.5957,12.5957,12.5605,12.5745,1336000.0
2010-08-05 12:30:00,17.86,17.9,17.84,17.88,1092400.0,12.5745,12.6027,12.5605,12.5886,1092400.0
2010-08-05 13:00:00,17.88,17.97,17.88,17.94,1705800.0,12.5886,12.652,12.5886,12.6309,1705800.0
2010-08-05 13:30:00,17.94,18.06,17.93,18.0,1955400.0,12.6309,12.7153,12.6238,12.6731,1955400.0
2010-08-05 14:00:00,18.0,18.02,17.93,17.95,1184400.0,12.6731,12.6872,12.6238,12.6379,1184400.0
2010-08-05 14:30:00,17.95,17.96,17.89,17.89,1348800.0,12.6379,12.6449,12.5957,12.5957,1348800.0
2010-08-05 15:00:00,17.89,17.91,17.84,17.84,1945600.0,12.5957,12.6097,12.5605,12.5605,1945600.0
2010-08-05 15:30:00,17.85,17.86,17.83,17.86,3797200.0,12.5675,12.5745,12.5534,12.5745,3797200.0
2010-08-06 09:30:00,17.85,17.89,17.75,17.84,2101600.0,12.5675,12.5957,12.4971,12.5605,2101600.0
2010-08-06 10:00:00,17.84,17.88,17.8,17.8,1305600.0,12.5605,12.5886,12.5323,12.5323,1305600.0
2010-08-06 10:30:00,17.8,17.83,17.66,17.7,2922600.0,12.5323,12.5534,12.4337,12.4619,2922600.0
2010-08-06 11:00:00,17.7,17.77,17.65,17.75,2164200.0,12.4619,12.5112,12.4267,12.4971,2164200.0
2010-08-06 11:30:00,17.75,17.76,17.72,17.74,1155000.0,12.4971,12.5041,12.476,12.49,1155000.0
2010-08-06 12:00:00,17.74,17.75,17.65,17.68,808000.0,12.49,12.4971,12.4267,12.4478,808000.0
2010-08-06 12:30:00,17.68,17.75,17.67,17.75,763800.0,12.4478,12.4971,12.4408,12.4971,763800.0
2010-08-06 13:00:00,17.75,17.78,17.74,17.75,1169200.0,12.4971,12.5182,12.49,12.4971,1169200.0
2010-08-06 13:30:00,17.76,17.79,17.73,17.76,740400.0,12.5041,12.5252,12.483,12.5041,740400.0
2010-08-06 14:00:00,17.76,17.79,17.73,17.75,749800.0,12.5041,12.5252,12.483,12.4971,749800.0
2010-08-06 14:30:00,17.76,17.88,17.74,17.88,1340600.0,12.5041,12.5886,12.49,12.5886,1340600.0
2010-08-06 15:00:00,17.87,17.9,17.82,17.86,1554400.0,12.5816,12.6027,12.5464,12.5745,1554400.0
2010-08-06 15:30:00,17.86,17.93,17.86,17.91,2545800.0,12.5745,12.6238,12.5745,12.6097,2545800.0
2010-08-09 09:30:00,18.01,18.03,17.85,17.89,1284000.0,12.6801,12.6942,12.5675,12.5957,1284000.0
2010-08-09 10:00:00,17.89,17.98,17.86,17.95,1253600.0,12.5957,12.659,12.5745,12.6379,1253600.0
2010-08-09 10:30:00,17.95,17.95,17.89,17.94,694000.0,12.6379,12.6379,12.5957,12.6309,694000.0
2010-08-09 11:00:00,17.94,17.95,17.85,17.87,1100400.0,12.6309,12.6379,12.5675,12.5816,1100400.0
2010-08-09 11:30:00,17.87,17.93,17.84,17.85,903000.0,12.5816,12.6238,12.5605,12.5675,903000.0
2010-08-09 12:00:00,17.85,17.9,17.85,17.85,916000.0,12.5675,12.6027,12.5675,12.5675,916000.0
2010-08-09 12:30:00,17.85,17.86,17.8,17.84,819200.0,12.5675,12.5745,12.5323,12.5605,819200.0
2010-08-09 13:00:00,17.84,17.85,17.82,17.83,851200.0,12.5605,12.5675,12.5464,12.5534,851200.0
2010-08-09 13:30:00,17.83,17.86,17.83,17.85,894000.0,12.5534,12.5745,12.5534,12.5675,894000.0
2010-08-09 14:00:00,17.85,17.89,17.84,17.86,954600.0,12.5675,12.5957,12.5605,12.5745,954600.0
2010-08-09 14:30:00,17.86,17.9,17.85,17.86,1076800.0,12.5745,12.6027,12.5675,12.5745,1076800.0
2010-08-09 15:00:00,17.86,17.87,17.85,17.86,1102000.0,12.5745,12.5816,12.5675,12.5745,1102000.0
2010-08-09 15:30:00,17.86,17.93,17.86,17.88,3313600.0,12.5745,12.6238,12.5745,12.5886,3313600.0
2010-08-10 09:30:00,17.8,17.97,17.68,17.73,2160200.0,12.5323,12.652,12.4478,12.483,2160200.0
2010-08-10 10:00:00,17.73,17.81,17.73,17.76,1389800.0,12.483,12.5393,12.483,12.5041,1389800.0
2010-08-10 10:30:00,17.76,17.8,17.73,17.75,1048800.0,12.5041,12.5323,12.483,12.4971,1048800.0
2010-08-10 11:00:00,17.75,17.82,17.75,17.79,1083200.0,12.4971,12.5464,12.4971,12.5252,1083200.0
2010-08-10 11:30:00,17.79,17.85,17.78,17.83,589000.0,12.5252,12.5675,12.5182,12.5534,589000.0
2010-08-10 12:00:00,17.83,17.85,17.79,17.81,513200.0,12.5534,12.5675,12.5252,12.5393,513200.0
2010-08-10 12:30:00,17.81,17.81,17.75,17.79,704800.0,12.5393,12.5393,12.4971,12.5252,704800.0
2010-08-10 13:00:00,17.8,17.83,17.78,17.83,1046400.0,12.5323,12.5534,12.5182,12.5534,1046400.0
2010-08-10 13:30:00,17.83,17.84,17.75,17.75,772600.0,12.5534,12.5605,12.4971,12.4971,772600.0
2010-08-10 14:00:00,17.76,18.0,17.74,17.87,1463600.0,12.5041,12.6731,12.49,12.5816,1463600.0
2010-08-10 14:30:00,17.87,18.04,17.87,18.0,1678400.0,12.5816,12.7013,12.5816,12.6731,1678400.0
2010-08-10 15:00:00,18.0,18.07,17.94,17.97,2510400.0,12.6731,12.7224,12.6309,12.652,2510400.0
2010-08-10 15:30:00,17.97,17.99,17.89,17.91,2506400.0,12.652,12.6661,12.5957,12.6097,2506400.0
2010-08-11 09:30:00,17.64,17.69,17.5,17.58,2189000.0,12.4196,12.4548,12.3211,12.3774,2189000.0
2010-08-11 10:00:00,17.57,17.6,17.43,17.46,1979800.0,12.3704,12.3915,12.2718,12.2929,1979800.0
2010-08-11 10:30:00,17.46,17.47,17.32,17.33,1995000.0,12.2929,12.2999,12.1943,12.2014,1995000.0
2010-08-11 11:00:00,17.33,17.42,17.32,17.33,1499400.0,12.2014,12.2647,12.1943,12.2014,1499400.0
2010-08-11 11:30:00,17.33,17.38,17.33,17.35,1426600.0,12.2014,12.2366,12.2014,12.2155,1426600.0
2010-08-11 12:00:00,17.34,17.38,17.32,17.35,850600.0,12.2084,12.2366,12.1943,12.2155,850600.0
2010-08-11 12:30:00,17.36,17.38,17.34,17.35,694400.0,12.2225,12.2366,12.2084,12.2155,694400.0
2010-08-11 13:00:00,17.35,17.39,17.34,17.36,417800.0,12.2155,12.2436,12.2084,12.2225,417800.0
2010-08-11 13:30:00,17.36,17.38,17.34,17.35,619000.0,12.2225,12.2366,12.2084,12.2155,619000.0
2010-08-11 14:00:00,17.35,17.4,17.35,17.36,810800.0,12.2155,12.2507,12.2155,12.2225,810800.0
2010-08-11 14:30:00,17.36,17.36,17.25,17.3,1397000.0,12.2225,12.2225,12.1451,12.1803,1397000.0
2010-08-11 15:00:00,17.3,17.32,17.27,17.28,2155200.0,12.1803,12.1943,12.1591,12.1662,2155200.0
2010-08-11 15:30:00,17.28,17.33,17.23,17.3,4164400.0,12.1662,12.2014,12.131,12.1803,4164400.0
2010-08-12 09:30:00,17.04,17.25,17.0,17.18,2374200.0,11.9972,12.1451,11.969,12.0958,2374200.0
2010-08-12 10:00:00,17.17,17.22,17.14,17.17,1561000.0,12.0887,12.1239,12.0676,12.0887,1561000.0
2010-08-12 10:30:00,17.17,17.27,17.15,17.22,1188200.0,12.0887,12.1591,12.0746,12.1239,1188200.0
2010-08-12 11:00:00,17.22,17.28,17.18,17.28,890400.0,12.1239,12.1662,12.0958,12.1662,890400.0
2010-08-12 11:30:00,17.27,17.35,17.26,17.3,746000.0,12.1591,12.2155,12.1521,12.1803,746000.0
2010-08-12 12:00:00,17.31,17.31,17.25,17.31,431200.0,12.1873,12.1873,12.1451,12.1873,431200.0
2010-08-12 12:30:00,17.31,17.34,17.28,17.33,722200.0,12.1873,12.2084,12.1662,12.2014,722200.0
2010-08-12 13:00:00,17.33,17.35,17.3,17.31,703200.0,12.2014,12.2155,12.1803,12.1873,703200.0
2010-08-12 13:30:00,17.3,17.31,17.26,17.28,603000.0,12.1803,12.1873,12.1521,12.1662,603000.0
2010-08-12 14:00:00,17.28,17.32,17.26,17.3,683800.0,12.1662,12.1943,12.1521,12.1803,683800.0
2010-08-12 14:30:00,17.29,17.33,17.23,17.32,912000.0,12.1732,12.2014,12.131,12.1943,912000.0
2010-08-12 15:00:00,17.32,17.41,17.32,17.36,1557200.0,12.1943,12.2577,12.1943,12.2225,1557200.0
2010-08-12 15:30:00,17.36,17.39,17.32,17.33,2964600.0,12.2225,12.2436,12.1943,12.2014,2964600.0
2010-08-13 09:30:00,17.25,17.45,17.16,17.4,2142800.0,12.1451,12.2859,12.0817,12.2507,2142800.0
2010-08-13 10:00:00,17.4,17.43,17.32,17.35,1648000.0,12.2507,12.2718,12.1943,12.2155,1648000.0
2010-08-13 10:30:00,17.35,17.44,17.32,17.34,1068400.0,12.2155,12.2788,12.1943,12.2084,1068400.0
2010-08-13 11:00:00,17.33,17.35,17.3,17.31,563000.0,12.2014,12.2155,12.1803,12.1873,563000.0
2010-08-13 11:30:00,17.32,17.35,17.28,17.33,661200.0,12.1943,12.2155,12.1662,12.2014,661200.0
2010-08-13 12:00:00,17.33,17.34,17.29,17.3,378600.0,12.2014,12.2084,12.1732,12.1803,378600.0
2010-08-13 12:30:00,17.31,17.34,17.29,17.33,624400.0,12.1873,12.2084,12.1732,12.2014,624400.0
2010-08-13 13:00:00,17.33,17.34,17.29,17.31,540800.0,12.2014,12.2084,12.1732,12.1873,540800.0
2010-08-13 13:30:00,17.31,17.32,17.25,17.25,822800.0,12.1873,12.1943,12.1451,12.1451,822800.0
2010-08-13 14:00:00,17.25,17.28,17.25,17.27,517000.0,12.1451,12.1662,12.1451,12.1591,517000.0
2010-08-13 14:30:00,17.27,17.28,17.21,17.23,635200.0,12.1591,12.1662,12.1169,12.131,635200.0
2010-08-13 15:00:00,17.23,17.26,17.2,17.25,812000.0,12.131,12.1521,12.1099,12.1451,812000.0
2010-08-13 15:30:00,17.24,17.27,17.15,17.16,2585000.0,12.138,12.1591,12.0746,12.0817,2585000.0
2010-08-16 09:30:00,17.11,17.17,17.02,17.04,1642000.0,12.0465,12.0887,11.9831,11.9972,1642000.0
2010-08-16 10:00:00,17.04,17.08,16.99,17.07,1714200.0,11.9972,12.0254,11.962,12.0183,1714200.0
2010-08-16 10:30:00,17.07,17.07,17.03,17.04,1113000.0,12.0183,12.0183,11.9902,11.9972,1113000.0
2010-08-16 11:00:00,17.04,17.04,17.0,17.0,833400.0,11.9972,11.9972,11.969,11.969,833400.0
2010-08-16 11:30:00,17.0,17.05,17.0,17.03,820800.0,11.969,12.0042,11.969,11.9902,820800.0
2010-08-16 12:00:00,17.04,17.06,17.0,17.06,1387400.0,11.9972,12.0113,11.969,12.0113,1387400.0
2010-08-16 12:30:00,17.06,17.11,17.04,17.04,786400.0,12.0113,12.0465,11.9972,11.9972,786400.0
2010-08-16 13:00:00,17.04,17.06,17.02,17.03,905600.0,11.9972,12.0113,11.9831,11.9902,905600.0
2010-08-16 13:30:00,17.03,17.04,16.97,16.99,851200.0,11.9902,11.9972,11.9479,11.962,851200.0
2010-08-16 14:00:00,16.99,17.01,16.96,16.97,895400.0,11.962,11.9761,11.9409,11.9479,895400.0
2010-08-16 14:30:00,16.97,16.98,16.89,16.9,1549200.0,11.9479,11.955,11.8916,11.8986,1549200.0
2010-08-16 15:00:00,16.89,16.91,16.85,16.88,2031600.0,11.8916,11.9057,11.8634,11.8846,2031600.0
2010-08-16 15:30:00,16.88,16.94,16.86,16.93,4239000.0,11.8846,11.9268,11.8705,11.9198,4239000.0
2010-08-17 09:30:00,17.02,17.05,16.89,16.96,1868000.0,11.9831,12.0042,11.8916,11.9409,1868000.0
2010-08-17 10:00:00,16.96,17.02,16.95,17.0,1127800.0,11.9409,11.9831,11.9338,11.969,1127800.0
2010-08-17 10:30:00,17.0,17.06,16.99,17.04,1672000.0,11.969,12.0113,11.962,11.9972,1672000.0
2010-08-17 11:00:00,17.04,17.22,17.04,17.2,1873400.0,11.9972,12.1239,11.9972,12.1099,1873400.0
2010-08-17 11:30:00,17.19,17.25,17.18,17.21,771400.0,12.1028,12.1451,12.0958,12.1169,771400.0
2010-08-17 12:00:00,17.22,17.24,17.21,17.22,717800.0,12.1239,12.138,12.1169,12.1239,717800.0
2010-08-17 12:30:00,17.22,17.24,17.18,17.18,774200.0,12.1239,12.138,12.0958,12.0958,774200.0
2010-08-17 13:00:00,17.18,17.3,17.18,17.27,999000.0,12.0958,12.1803,12.0958,12.1591,999000.0
2010-08-17 13:30:00,17.26,17.29,17.2,17.2,1343400.0,12.1521,12.1732,12.1099,12.1099,1343400.0
2010-08-17 14:00:00,17.2,17.23,17.2,17.22,691800.0,12.1099,12.131,12.1099,12.1239,691800.0
2010-08-17 14:30:00,17.22,17.23,17.18,17.18,1082600.0,12.1239,12.131,12.0958,12.0958,1082600.0
2010-08-17 15:00:00,17.19,17.19,17.13,17.16,1521400.0,12.1028,12.1028,12.0606,12.0817,1521400.0
2010-08-17 15:30:00,17.16,17.17,17.08,17.08,3222400.0,12.0817,12.0887,12.0254,12.0254,3222400.0
2010-08-18 09:30:00,17.0,17.05,16.88,16.95,1725800.0,11.969,12.0042,11.8846,11.9338,1725800.0
2010-08-18 10:00:00,16.95,17.02,16.95,16.98,1247200.0,11.9338,11.9831,11.9338,11.955,1247200.0
2010-08-18 10:30:00,16.98,17.03,16.97,17.02,847600.0,11.955,11.9902,11.9479,11.9831,847600.0
2010-08-18 11:00:00,17.01,17.02,16.95,16.95,776400.0,11.9761,11.9831,11.9338,11.9338,776400.0
2010-08-18 11:30:00,16.96,17.07,16.96,17.02,890000.0,11.9409,12.0183,11.9409,11.9831,890000.0
2010-08-18 12:00:00,17.02,17.05,17.0,17.04,530600.0,11.9831,12.0042,11.969,11.9972,530600.0
2010-08-18 12:30:00,17.04,17.05,17.0,17.04,1880000.0,11.9972,12.0042,11.969,11.9972,1880000.0
2010-08-18 13:00:00,17.04,17.08,17.0,17.02,2453000.0,11.9972,12.0254,11.969,11.9831,2453000.0
2010-08-18 13:30:00,17.02,17.03,16.95,17.0,1035200.0,11.9831,11.9902,11.9338,11.969,1035200.0
2010-08-18 14:00:00,17.0,17.01,16.96,16.98,1107400.0,11.969,11.9761,11.9409,11.955,1107400.0
2010-08-18 14:30:00,16.99,17.01,16.96,16.99,1334200.0,11.962,11.9761,11.9409,11.962,1334200.0
2010-08-18 15:00:00,16.99,17.02,16.98,17.0,6553200.0,11.962,11.9831,11.955,11.969,6553200.0
2010-08-18 15:30:00,17.0,17.03,16.86,16.88,7529600.0,11.969,11.9902,11.8705,11.8846,7529600.0
2010-08-19 09:30:00,16.84,16.84,16.62,16.68,2688600.0,11.8564,11.8564,11.7015,11.7437,2688600.0
2010-08-19 10:00:00,16.68,16.8,16.62,16.71,2283600.0,11.7437,11.8282,11.7015,11.7649,2283600.0
2010-08-19 10:30:00,16.71,16.77,16.69,16.73,1195200.0,11.7649,11.8071,11.7508,11.7789,1195200.0
2010-08-19 11:00:00,16.73,16.77,16.7,16.72,1319600.0,11.7789,11.8071,11.7578,11.7719,1319600.0
2010-08-19 11:30:00,16.72,16.72,16.63,16.63,1603600.0,11.7719,11.7719,11.7085,11.7085,1603600.0
2010-08-19 12:00:00,16.63,16.66,16.62,16.64,1147200.0,11.7085,11.7297,11.7015,11.7156,1147200.0
2010-08-19 12:30:00,16.65,16.67,16.58,16.6,1239000.0,11.7226,11.7367,11.6733,11.6874,1239000.0
2010-08-19 13:00:00,16.6,16.64,16.59,16.61,1051000.0,11.6874,11.7156,11.6804,11.6945,1051000.0
2010-08-19 13:30:00,16.61,16.62,16.5,16.5,2233200.0,11.6945,11.7015,11.617,11.617,2233200.0
2010-08-19 14:00:00,16.5,16.55,16.49,16.53,1680400.0,11.617,11.6522,11.61,11.6381,1680400.0
2010-08-19 14:30:00,16.53,16.56,16.5,16.53,2120000.0,11.6381,11.6593,11.617,11.6381,2120000.0
2010-08-19 15:00:00,16.53,16.61,16.53,16.58,2509000.0,11.6381,11.6945,11.6381,11.6733,2509000.0
2010-08-19 15:30:00,16.58,16.61,16.57,16.57,3424200.0,11.6733,11.6945,11.6663,11.6663,3424200.0
2010-08-20 09:30:00,16.55,16.56,16.27,16.39,4888600.0,11.6522,11.6593,11.4551,11.5396,4888600.0
2010-08-20 10:00:00,16.39,16.42,16.3,16.33,1838400.0,11.5396,11.5607,11.4762,11.4973,1838400.0
2010-08-20 10:30:00,16.33,16.38,16.3,16.36,1438600.0,11.4973,11.5325,11.4762,11.5184,1438600.0
2010-08-20 11:00:00,16.36,16.37,16.25,16.28,1410800.0,11.5184,11.5255,11.441,11.4621,1410800.0
2010-08-20 11:30:00,16.28,16.29,16.21,16.24,1749600.0,11.4621,11.4692,11.4128,11.434,1749600.0
2010-08-20 12:00:00,16.24,16.27,16.22,16.27,1008000.0,11.434,11.4551,11.4199,11.4551,1008000.0
2010-08-20 12:30:00,16.27,16.34,16.27,16.33,944800.0,11.4551,11.5044,11.4551,11.4973,944800.0
2010-08-20 13:00:00,16.33,16.34,16.29,16.32,1185200.0,11.4973,11.5044,11.4692,11.4903,1185200.0
2010-08-20 13:30:00,16.33,16.33,16.29,16.31,570400.0,11.4973,11.4973,11.4692,11.4832,570400.0
2010-08-20 14:00:00,16.31,16.32,16.25,16.32,873000.0,11.4832,11.4903,11.441,11.4903,873000.0
2010-08-20 14:30:00,16.32,16.36,16.3,16.34,1355000.0,11.4903,11.5184,11.4762,11.5044,1355000.0
2010-08-20 15:00:00,16.33,16.36,16.32,16.35,1356800.0,11.4973,11.5184,11.4903,11.5114,1356800.0
2010-08-20 15:30:00,16.35,16.39,16.32,16.32,3794200.0,11.5114,11.5396,11.4903,11.4903,3794200.0
2010-08-23 09:30:00,16.48,16.54,16.4,16.5,1357800.0,11.6029,11.6452,11.5466,11.617,1357800.0
2010-08-23 10:00:00,16.5,16.53,16.4,16.43,1760800.0,11.617,11.6381,11.5466,11.5677,1760800.0
2010-08-23 10:30:00,16.43,16.49,16.41,16.45,1093200.0,11.5677,11.61,11.5536,11.5818,1093200.0
2010-08-23 11:00:00,16.45,16.48,16.4,16.45,1381600.0,11.5818,11.6029,11.5466,11.5818,1381600.0
2010-08-23 11:30:00,16.45,16.49,16.43,16.47,984000.0,11.5818,11.61,11.5677,11.5959,984000.0
2010-08-23 12:00:00,16.47,16.49,16.45,16.45,729000.0,11.5959,11.61,11.5818,11.5818,729000.0
2010-08-23 12:30:00,16.45,16.5,16.45,16.49,748800.0,11.5818,11.617,11.5818,11.61,748800.0
2010-08-23 13:00:00,16.49,16.53,16.45,16.53,1268400.0,11.61,11.6381,11.5818,11.6381,1268400.0
2010-08-23 13:30:00,16.53,16.55,16.52,16.52,1362600.0,11.6381,11.6522,11.6311,11.6311,1362600.0
2010-08-23 14:00:00,16.52,16.56,16.49,16.54,1004400.0,11.6311,11.6593,11.61,11.6452,1004400.0
2010-08-23 14:30:00,16.53,16.56,16.48,16.49,894400.0,11.6381,11.6593,11.6029,11.61,894400.0
2010-08-23 15:00:00,16.5,16.53,16.49,16.5,1534000.0,11.617,11.6381,11.61,11.617,1534000.0
2010-08-23 15:30:00,16.5,16.5,16.43,16.43,2517600.0,11.617,11.617,11.5677,11.5677,2517600.0
2010-08-24 09:30:00,16.28,16.34,16.16,16.22,1870200.0,11.4621,11.5044,11.3776,11.4199,1870200.0
2010-08-24 10:00:00,16.22,16.22,16.08,16.13,2124800.0,11.4199,11.4199,11.3213,11.3565,2124800.0
2010-08-24 10:30:00,16.13,16.17,16.1,16.11,1419200.0,11.3565,11.3847,11.3354,11.3424,1419200.0
2010-08-24 11:00:00,16.11,16.15,16.07,16.11,2027600.0,11.3424,11.3706,11.3143,11.3424,2027600.0
2010-08-24 11:30:00,16.11,16.18,16.07,16.11,1533600.0,11.3424,11.3917,11.3143,11.3424,1533600.0
2010-08-24 12:00:00,16.11,16.16,16.1,16.12,935400.0,11.3424,11.3776,11.3354,11.3495,935400.0
2010-08-24 12:30:00,16.12,16.2,16.12,16.18,1971000.0,11.3495,11.4058,11.3495,11.3917,1971000.0
2010-08-24 13:00:00,16.18,16.2,16.14,16.2,1383200.0,11.3917,11.4058,11.3635,11.4058,1383200.0
2010-08-24 13:30:00,16.2,16.21,16.16,16.17,2279200.0,11.4058,11.4128,11.3776,11.3847,2279200.0
2010-08-24 14:00:00,16.16,16.18,16.15,16.16,955200.0,11.3776,11.3917,11.3706,11.3776,955200.0
2010-08-24 14:30:00,16.16,16.2,16.15,16.18,1419200.0,11.3776,11.4058,11.3706,11.3917,1419200.0
2010-08-24 15:00:00,16.18,16.22,16.16,16.18,1964200.0,11.3917,11.4199,11.3776,11.3917,1964200.0
2010-08-24 15:30:00,16.18,16.2,16.05,16.05,5039400.0,11.3917,11.4058,11.3002,11.3002,5039400.0
2010-08-25 09:30:00,16.09,16.14,16.02,16.14,2138400.0,11.3283,11.3635,11.2791,11.3635,2138400.0
2010-08-25 10:00:00,16.13,16.23,16.08,16.14,1745400.0,11.3565,11.4269,11.3213,11.3635,1745400.0
2010-08-25 10:30:00,16.14,16.16,16.07,16.11,1419800.0,11.3635,11.3776,11.3143,11.3424,1419800.0
2010-08-25 11:00:00,16.11,16.14,16.05,16.11,1456600.0,11.3424,11.3635,11.3002,11.3424,1456600.0
2010-08-25 11:30:00,16.11,16.13,16.07,16.11,628600.0,11.3424,11.3565,11.3143,11.3424,628600.0
2010-08-25 12:00:00,16.11,16.15,16.1,16.13,609200.0,11.3424,11.3706,11.3354,11.3565,609200.0
2010-08-25 12:30:00,16.13,16.16,16.07,16.09,851200.0,11.3565,11.3776,11.3143,11.3283,851200.0
2010-08-25 13:00:00,16.09,16.11,16.06,16.06,679400.0,11.3283,11.3424,11.3072,11.3072,679400.0
2010-08-25 13:30:00,16.07,16.15,16.06,16.11,619400.0,11.3143,11.3706,11.3072,11.3424,619400.0
2010-08-25 14:00:00,16.12,16.19,16.11,16.15,1027600.0,11.3495,11.3987,11.3424,11.3706,1027600.0
2010-08-25 14:30:00,16.15,16.28,16.14,16.27,1926000.0,11.3706,11.4621,11.3635,11.4551,1926000.0
2010-08-25 15:00:00,16.27,16.31,16.25,16.31,2421400.0,11.4551,11.4832,11.441,11.4832,2421400.0
2010-08-25 15:30:00,16.3,16.42,16.3,16.41,5572200.0,11.4762,11.5607,11.4762,11.5536,5572200.0
2010-08-26 09:30:00,16.45,16.47,16.14,16.14,2303400.0,11.5818,11.5959,11.3635,11.3635,2303400.0
2010-08-26 10:00:00,16.14,16.14,16.0,16.02,2888800.0,11.3635,11.3635,11.265,11.2791,2888800.0
2010-08-26 10:30:00,16.02,16.11,16.01,16.08,2032800.0,11.2791,11.3424,11.272,11.3213,2032800.0
2010-08-26 11:00:00,16.08,16.08,16.0,16.03,2177200.0,11.3213,11.3213,11.265,11.2861,2177200.0
2010-08-26 11:30:00,16.04,16.04,15.97,16.02,1986600.0,11.2931,11.2931,11.2439,11.2791,1986600.0
2010-08-26 12:00:00,16.02,16.03,15.95,15.97,998600.0,11.2791,11.2861,11.2298,11.2439,998600.0
2010-08-26 12:30:00,15.97,16.01,15.95,16.01,1332600.0,11.2439,11.272,11.2298,11.272,1332600.0
2010-08-26 13:00:00,16.01,16.07,15.99,16.06,2285600.0,11.272,11.3143,11.2579,11.3072,2285600.0
2010-08-26 13:30:00,16.05,16.1,16.03,16.05,1595000.0,11.3002,11.3354,11.2861,11.3002,1595000.0
2010-08-26 14:00:00,16.04,16.06,15.97,15.98,1406200.0,11.2931,11.3072,11.2439,11.2509,1406200.0
2010-08-26 14:30:00,15.97,16.04,15.97,16.04,1451600.0,11.2439,11.2931,11.2439,11.2931,1451600.0
2010-08-26 15:00:00,16.04,16.11,16.02,16.08,2614400.0,11.2931,11.3424,11.2791,11.3213,2614400.0
2010-08-26 15:30:00,16.08,16.16,16.04,16.05,5135000.0,11.3213,11.3776,11.2931,11.3002,5135000.0
2010-08-27 09:30:00,16.11,16.18,16.04,16.14,2945400.0,11.3424,11.3917,11.2931,11.3635,2945400.0
2010-08-27 10:00:00,16.14,16.28,15.9,16.24,3671400.0,11.3635,11.4621,11.1946,11.434,3671400.0
2010-08-27 10:30:00,16.24,16.25,16.08,16.12,1468400.0,11.434,11.441,11.3213,11.3495,1468400.0
2010-08-27 11:00:00,16.13,16.25,16.11,16.25,1382000.0,11.3565,11.441,11.3424,11.441,1382000.0
2010-08-27 11:30:00,16.25,16.28,16.18,16.22,1347600.0,11.441,11.4621,11.3917,11.4199,1347600.0
2010-08-27 12:00:00,16.22,16.28,16.22,16.27,1130200.0,11.4199,11.4621,11.4199,11.4551,1130200.0
2010-08-27 12:30:00,16.28,16.28,16.18,16.19,1180400.0,11.4621,11.4621,11.3917,11.3987,1180400.0
2010-08-27 13:00:00,16.19,16.23,16.16,16.23,1128000.0,11.3987,11.4269,11.3776,11.4269,1128000.0
2010-08-27 13:30:00,16.24,16.25,16.18,16.25,1129200.0,11.434,11.441,11.3917,11.441,1129200.0
2010-08-27 14:00:00,16.25,16.25,16.16,16.19,1375400.0,11.441,11.441,11.3776,11.3987,1375400.0
2010-08-27 14:30:00,16.2,16.25,16.19,16.21,1461800.0,11.4058,11.441,11.3987,11.4128,1461800.0
2010-08-27 15:00:00,16.21,16.27,16.18,16.26,1941400.0,11.4128,11.4551,11.3917,11.448,1941400.0
2010-08-27 15:30:00,16.26,16.29,16.23,16.26,4000600.0,11.448,11.4692,11.4269,11.448,4000600.0
2010-08-30 09:30:00,16.18,16.21,16.1,16.2,2078400.0,11.3917,11.4128,11.3354,11.4058,2078400.0
2010-08-30 10:00:00,16.19,16.25,16.16,16.25,1611600.0,11.3987,11.441,11.3776,11.441,1611600.0
2010-08-30 10:30:00,16.25,16.27,16.24,16.27,1308400.0,11.441,11.4551,11.434,11.4551,1308400.0
2010-08-30 11:00:00,16.27,16.35,16.26,16.34,1326000.0,11.4551,11.5114,11.448,11.5044,1326000.0
2010-08-30 11:30:00,16.35,16.35,16.29,16.33,1366800.0,11.5114,11.5114,11.4692,11.4973,1366800.0
2010-08-30 12:00:00,16.33,16.33,16.27,16.29,1229000.0,11.4973,11.4973,11.4551,11.4692,1229000.0
2010-08-30 12:30:00,16.29,16.33,16.29,16.32,1079600.0,11.4692,11.4973,11.4692,11.4903,1079600.0
2010-08-30 13:00:00,16.32,16.35,16.28,16.3,1190800.0,11.4903,11.5114,11.4621,11.4762,1190800.0
2010-08-30 13:30:00,16.3,16.34,16.3,16.33,1410400.0,11.4762,11.5044,11.4762,11.4973,1410400.0
2010-08-30 14:00:00,16.33,16.35,16.29,16.32,1317000.0,11.4973,11.5114,11.4692,11.4903,1317000.0
2010-08-30 14:30:00,16.32,16.34,16.31,16.33,1261400.0,11.4903,11.5044,11.4832,11.4973,1261400.0
2010-08-30 15:00:00,16.32,16.34,16.25,16.25,2066200.0,11.4903,11.5044,11.441,11.441,2066200.0
2010-08-30 15:30:00,16.25,16.29,16.2,16.21,3387200.0,11.441,11.4692,11.4058,11.4128,3387200.0
2010-08-31 09:30:00,16.16,16.2,16.06,16.12,2220200.0,11.3776,11.4058,11.3072,11.3495,2220200.0
2010-08-31 10:00:00,16.13,16.26,16.12,16.23,1847400.0,11.3565,11.448,11.3495,11.4269,1847400.0
2010-08-31 10:30:00,16.23,16.24,16.13,16.19,2273200.0,11.4269,11.434,11.3565,11.3987,2273200.0
2010-08-31 11:00:00,16.19,16.22,16.13,16.15,1524800.0,11.3987,11.4199,11.3565,11.3706,1524800.0
2010-08-31 11:30:00,16.15,16.18,16.11,16.11,1396800.0,11.3706,11.3917,11.3424,11.3424,1396800.0
2010-08-31 12:00:00,16.11,16.13,16.08,16.1,951000.0,11.3424,11.3565,11.3213,11.3354,951000.0
2010-08-31 12:30:00,16.11,16.14,16.08,16.09,1088600.0,11.3424,11.3635,11.3213,11.3283,1088600.0
2010-08-31 13:00:00,16.08,16.13,16.08,16.09,1090800.0,11.3213,11.3565,11.3213,11.3283,1090800.0
2010-08-31 13:30:00,16.09,16.11,16.08,16.1,1353800.0,11.3283,11.3424,11.3213,11.3354,1353800.0
2010-08-31 14:00:00,16.09,16.11,16.0,16.02,1734400.0,11.3283,11.3424,11.265,11.2791,1734400.0
2010-08-31 14:30:00,16.03,16.04,15.97,15.97,1717200.0,11.2861,11.2931,11.2439,11.2439,1717200.0
2010-08-31 15:00:00,15.97,16.01,15.88,15.9,4387200.0,11.2439,11.272,11.1805,11.1946,4387200.0
2010-08-31 15:30:00,15.91,15.99,15.88,15.94,7178200.0,11.2016,11.2579,11.1805,11.2227,7178200.0
2010-09-01 09:30:00,16.04,16.29,16.03,16.25,2928200.0,11.2931,11.4692,11.2861,11.441,2928200.0
2010-09-01 10:00:00,16.28,16.41,16.27,16.4,2725600.0,11.4621,11.5536,11.4551,11.5466,2725600.0
2010-09-01 10:30:00,16.4,16.43,16.34,16.4,1815000.0,11.5466,11.5677,11.5044,11.5466,1815000.0
2010-09-01 11:00:00,16.41,16.48,16.4,16.44,1576400.0,11.5536,11.6029,11.5466,11.5748,1576400.0
2010-09-01 11:30:00,16.44,16.48,16.43,16.45,1238400.0,11.5748,11.6029,11.5677,11.5818,1238400.0
2010-09-01 12:00:00,16.45,16.46,16.41,16.42,975000.0,11.5818,11.5888,11.5536,11.5607,975000.0
2010-09-01 12:30:00,16.42,16.43,16.38,16.42,761600.0,11.5607,11.5677,11.5325,11.5607,761600.0
2010-09-01 13:00:00,16.42,16.43,16.38,16.41,1118200.0,11.5607,11.5677,11.5325,11.5536,1118200.0
2010-09-01 13:30:00,16.41,16.43,16.38,16.4,966400.0,11.5536,11.5677,11.5325,11.5466,966400.0
2010-09-01 14:00:00,16.4,16.41,16.35,16.37,1110000.0,11.5466,11.5536,11.5114,11.5255,1110000.0
2010-09-01 14:30:00,16.37,16.4,16.36,16.4,1224800.0,11.5255,11.5466,11.5184,11.5466,1224800.0
2010-09-01 15:00:00,16.4,16.45,16.38,16.4,2784800.0,11.5466,11.5818,11.5325,11.5466,2784800.0
2010-09-01 15:30:00,16.4,16.53,16.4,16.51,5619200.0,11.5466,11.6381,11.5466,11.624,5619200.0
2010-09-02 09:30:00,16.45,16.67,16.36,16.63,1755000.0,11.5818,11.7367,11.5184,11.7085,1755000.0
2010-09-02 10:00:00,16.64,16.68,16.6,16.67,1370600.0,11.7156,11.7437,11.6874,11.7367,1370600.0
2010-09-02 10:30:00,16.67,16.72,16.63,16.64,1275000.0,11.7367,11.7719,11.7085,11.7156,1275000.0
2010-09-02 11:00:00,16.65,16.66,16.56,16.59,723200.0,11.7226,11.7297,11.6593,11.6804,723200.0
2010-09-02 11:30:00,16.59,16.65,16.58,16.63,620200.0,11.6804,11.7226,11.6733,11.7085,620200.0
2010-09-02 12:00:00,16.62,16.65,16.61,16.63,611200.0,11.7015,11.7226,11.6945,11.7085,611200.0
2010-09-02 12:30:00,16.63,16.64,16.59,16.6,1236000.0,11.7085,11.7156,11.6804,11.6874,1236000.0
2010-09-02 13:00:00,16.61,16.61,16.57,16.58,589600.0,11.6945,11.6945,11.6663,11.6733,589600.0
2010-09-02 13:30:00,16.58,16.61,16.58,16.59,452400.0,11.6733,11.6945,11.6733,11.6804,452400.0
2010-09-02 14:00:00,16.59,16.63,16.58,16.6,1028800.0,11.6804,11.7085,11.6733,11.6874,1028800.0
2010-09-02 14:30:00,16.6,16.62,16.58,16.61,534200.0,11.6874,11.7015,11.6733,11.6945,534200.0
2010-09-02 15:00:00,16.61,16.61,16.58,16.59,1034200.0,11.6945,11.6945,11.6733,11.6804,1034200.0
2010-09-02 15:30:00,16.6,16.6,16.56,16.58,3285600.0,11.6874,11.6874,11.6593,11.6733,3285600.0
2010-09-03 09:30:00,16.79,16.82,16.66,16.75,2690200.0,11.8212,11.8423,11.7297,11.793,2690200.0
2010-09-03 10:00:00,16.75,16.79,16.71,16.75,2790200.0,11.793,11.8212,11.7649,11.793,2790200.0
2010-09-03 10:30:00,16.75,16.79,16.74,16.79,908800.0,11.793,11.8212,11.786,11.8212,908800.0
2010-09-03 11:00:00,16.78,16.81,16.75,16.78,1397000.0,11.8141,11.8353,11.793,11.8141,1397000.0
2010-09-03 11:30:00,16.79,16.83,16.78,16.81,1524600.0,11.8212,11.8493,11.8141,11.8353,1524600.0
2010-09-03 12:00:00,16.81,16.83,16.8,16.82,904400.0,11.8353,11.8493,11.8282,11.8423,904400.0
2010-09-03 12:30:00,16.82,16.86,16.82,16.84,1291000.0,11.8423,11.8705,11.8423,11.8564,1291000.0
2010-09-03 13:00:00,16.84,16.86,16.84,16.85,1053800.0,11.8564,11.8705,11.8564,11.8634,1053800.0
2010-09-03 13:30:00,16.85,16.94,16.84,16.94,1376200.0,11.8634,11.9268,11.8564,11.9268,1376200.0
2010-09-03 14:00:00,16.93,16.96,16.92,16.95,723600.0,11.9198,11.9409,11.9127,11.9338,723600.0
2010-09-03 14:30:00,16.94,16.98,16.94,16.95,804200.0,11.9268,11.955,11.9268,11.9338,804200.0
2010-09-03 15:00:00,16.94,16.98,16.94,16.96,1382200.0,11.9268,11.955,11.9268,11.9409,1382200.0
2010-09-03 15:30:00,16.97,17.03,16.96,17.02,3998800.0,11.9479,11.9902,11.9409,11.9831,3998800.0
2010-09-07 09:30:00,17.0,17.0,16.84,16.85,1594600.0,11.969,11.969,11.8564,11.8634,1594600.0
2010-09-07 10:00:00,16.85,16.88,16.81,16.83,1573400.0,11.8634,11.8846,11.8353,11.8493,1573400.0
2010-09-07 10:30:00,16.83,16.86,16.78,16.82,1119800.0,11.8493,11.8705,11.8141,11.8423,1119800.0
2010-09-07 11:00:00,16.81,16.82,16.75,16.8,848000.0,11.8353,11.8423,11.793,11.8282,848000.0
2010-09-07 11:30:00,16.8,16.81,16.76,16.8,866600.0,11.8282,11.8353,11.8001,11.8282,866600.0
2010-09-07 12:00:00,16.81,16.82,16.75,16.76,464400.0,11.8353,11.8423,11.793,11.8001,464400.0
2010-09-07 12:30:00,16.76,16.76,16.7,16.73,919400.0,11.8001,11.8001,11.7578,11.7789,919400.0
2010-09-07 13:00:00,16.73,16.74,16.64,16.64,757200.0,11.7789,11.786,11.7156,11.7156,757200.0
2010-09-07 13:30:00,16.64,16.68,16.63,16.68,763600.0,11.7156,11.7437,11.7085,11.7437,763600.0
2010-09-07 14:00:00,16.68,16.7,16.65,16.66,705600.0,11.7437,11.7578,11.7226,11.7297,705600.0
2010-09-07 14:30:00,16.66,16.67,16.59,16.6,819600.0,11.7297,11.7367,11.6804,11.6874,819600.0
2010-09-07 15:00:00,16.6,16.63,16.58,16.61,1068000.0,11.6874,11.7085,11.6733,11.6945,1068000.0
2010-09-07 15:30:00,16.61,16.63,16.57,16.61,2257800.0,11.6945,11.7085,11.6663,11.6945,2257800.0
2010-09-08 09:30:00,16.68,16.9,16.65,16.89,1376200.0,11.7437,11.8986,11.7226,11.8916,1376200.0
2010-09-08 10:00:00,16.89,16.98,16.89,16.96,1342400.0,11.8916,11.955,11.8916,11.9409,1342400.0
2010-09-08 10:30:00,16.96,16.99,16.88,16.88,1124200.0,11.9409,11.962,11.8846,11.8846,1124200.0
2010-09-08 11:00:00,16.88,16.93,16.88,16.89,544800.0,11.8846,11.9198,11.8846,11.8916,544800.0
2010-09-08 11:30:00,16.89,16.91,16.86,16.91,480000.0,11.8916,11.9057,11.8705,11.9057,480000.0
2010-09-08 12:00:00,16.91,16.96,16.89,16.95,507200.0,11.9057,11.9409,11.8916,11.9338,507200.0
2010-09-08 12:30:00,16.95,16.98,16.93,16.93,363800.0,11.9338,11.955,11.9198,11.9198,363800.0
2010-09-08 13:00:00,16.93,16.95,16.91,16.94,573200.0,11.9198,11.9338,11.9057,11.9268,573200.0
2010-09-08 13:30:00,16.94,16.96,16.89,16.91,592800.0,11.9268,11.9409,11.8916,11.9057,592800.0
2010-09-08 14:00:00,16.92,16.94,16.88,16.92,735800.0,11.9127,11.9268,11.8846,11.9127,735800.0
2010-09-08 14:30:00,16.92,16.97,16.91,16.95,607600.0,11.9127,11.9479,11.9057,11.9338,607600.0
2010-09-08 15:00:00,16.95,16.98,16.92,16.93,1084000.0,11.9338,11.955,11.9127,11.9198,1084000.0
2010-09-08 15:30:00,16.93,16.97,16.92,16.95,2814200.0,11.9198,11.9479,11.9127,11.9338,2814200.0
2010-09-09 09:30:00,17.05,17.08,16.92,16.99,1533200.0,12.0042,12.0254,11.9127,11.962,1533200.0
2010-09-09 10:00:00,16.99,17.01,16.95,16.95,763200.0,11.962,11.9761,11.9338,11.9338,763200.0
2010-09-09 10:30:00,16.96,16.97,16.89,16.9,595200.0,11.9409,11.9479,11.8916,11.8986,595200.0
2010-09-09 11:00:00,16.9,16.99,16.9,16.99,440200.0,11.8986,11.962,11.8986,11.962,440200.0
2010-09-09 11:30:00,16.99,17.04,16.97,17.0,799600.0,11.962,11.9972,11.9479,11.969,799600.0
2010-09-09 12:00:00,17.0,17.06,17.0,17.03,437200.0,11.969,12.0113,11.969,11.9902,437200.0
2010-09-09 12:30:00,17.03,17.03,16.99,16.99,416200.0,11.9902,11.9902,11.962,11.962,416200.0
2010-09-09 13:00:00,16.99,17.02,16.97,16.97,466200.0,11.962,11.9831,11.9479,11.9479,466200.0
2010-09-09 13:30:00,16.98,17.0,16.93,16.97,514800.0,11.955,11.969,11.9198,11.9479,514800.0
2010-09-09 14:00:00,16.97,16.99,16.93,16.96,319600.0,11.9479,11.962,11.9198,11.9409,319600.0
2010-09-09 14:30:00,16.96,17.0,16.95,17.0,297400.0,11.9409,11.969,11.9338,11.969,297400.0
2010-09-09 15:00:00,17.0,17.02,16.98,17.02,815600.0,11.969,11.9831,11.955,11.9831,815600.0
2010-09-09 15:30:00,17.01,17.05,17.01,17.03,1570800.0,11.9761,12.0042,11.9761,11.9902,1570800.0
2010-09-10 09:30:00,17.1,17.29,17.05,17.23,1523800.0,12.0394,12.1732,12.0042,12.131,1523800.0
2010-09-10 10:00:00,17.23,17.25,17.15,17.17,1343600.0,12.131,12.1451,12.0746,12.0887,1343600.0
2010-09-10 10:30:00,17.17,17.2,17.14,17.16,805200.0,12.0887,12.1099,12.0676,12.0817,805200.0
2010-09-10 11:00:00,17.16,17.17,17.07,17.09,792200.0,12.0817,12.0887,12.0183,12.0324,792200.0
2010-09-10 11:30:00,17.08,17.09,17.0,17.04,831600.0,12.0254,12.0324,11.969,11.9972,831600.0
2010-09-10 12:00:00,17.04,17.08,16.99,17.05,1328400.0,11.9972,12.0254,11.962,12.0042,1328400.0
2010-09-10 12:30:00,17.05,17.12,17.04,17.1,846800.0,12.0042,12.0535,11.9972,12.0394,846800.0
2010-09-10 13:00:00,17.1,17.15,17.09,17.11,517200.0,12.0394,12.0746,12.0324,12.0465,517200.0
2010-09-10 13:30:00,17.11,17.15,17.1,17.14,632800.0,12.0465,12.0746,12.0394,12.0676,632800.0
2010-09-10 14:00:00,17.14,17.16,17.1,17.14,1079200.0,12.0676,12.0817,12.0394,12.0676,1079200.0
2010-09-10 14:30:00,17.14,17.18,17.13,17.15,736800.0,12.0676,12.0958,12.0606,12.0746,736800.0
2010-09-10 15:00:00,17.15,17.2,17.13,17.2,760400.0,12.0746,12.1099,12.0606,12.1099,760400.0
2010-09-10 15:30:00,17.19,17.21,17.16,17.2,2143200.0,12.1028,12.1169,12.0817,12.1099,2143200.0
2010-09-13 09:30:00,17.32,17.32,17.19,17.2,1058800.0,12.1943,12.1943,12.1028,12.1099,1058800.0
2010-09-13 10:00:00,17.2,17.28,17.2,17.25,823600.0,12.1099,12.1662,12.1099,12.1451,823600.0
2010-09-13 10:30:00,17.25,17.3,17.25,17.26,1003200.0,12.1451,12.1803,12.1451,12.1521,1003200.0
2010-09-13 11:00:00,17.25,17.28,17.18,17.25,2596400.0,12.1451,12.1662,12.0958,12.1451,2596400.0
2010-09-13 11:30:00,17.25,17.31,17.24,17.27,889400.0,12.1451,12.1873,12.138,12.1591,889400.0
2010-09-13 12:00:00,17.27,17.27,17.19,17.19,545400.0,12.1591,12.1591,12.1028,12.1028,545400.0
2010-09-13 12:30:00,17.19,17.24,17.18,17.21,493600.0,12.1028,12.138,12.0958,12.1169,493600.0
2010-09-13 13:00:00,17.21,17.22,17.13,17.15,435800.0,12.1169,12.1239,12.0606,12.0746,435800.0
2010-09-13 13:30:00,17.15,17.15,17.1,17.11,581200.0,12.0746,12.0746,12.0394,12.0465,581200.0
2010-09-13 14:00:00,17.11,17.17,17.07,17.17,570000.0,12.0465,12.0887,12.0183,12.0887,570000.0
2010-09-13 14:30:00,17.16,17.17,17.11,17.13,509600.0,12.0817,12.0887,12.0465,12.0606,509600.0
2010-09-13 15:00:00,17.13,17.18,17.11,17.17,473000.0,12.0606,12.0958,12.0465,12.0887,473000.0
2010-09-13 15:30:00,17.17,17.24,17.16,17.22,2298800.0,12.0887,12.138,12.0817,12.1239,2298800.0
2010-09-14 09:30:00,17.11,17.29,17.11,17.19,1210400.0,12.0465,12.1732,12.0465,12.1028,1210400.0
2010-09-14 10:00:00,17.19,17.23,17.17,17.18,983800.0,12.1028,12.131,12.0887,12.0958,983800.0
2010-09-14 10:30:00,17.18,17.22,17.13,17.2,1135000.0,12.0958,12.1239,12.0606,12.1099,1135000.0
2010-09-14 11:00:00,17.2,17.27,17.2,17.25,1399000.0,12.1099,12.1591,12.1099,12.1451,1399000.0
2010-09-14 11:30:00,17.24,17.25,17.2,17.24,610200.0,12.138,12.1451,12.1099,12.138,610200.0
2010-09-14 12:00:00,17.24,17.31,17.24,17.3,869000.0,12.138,12.1873,12.138,12.1803,869000.0
2010-09-14 12:30:00,17.3,17.3,17.2,17.24,511800.0,12.1803,12.1803,12.1099,12.138,511800.0
2010-09-14 13:00:00,17.24,17.27,17.22,17.23,429200.0,12.138,12.1591,12.1239,12.131,429200.0
2010-09-14 13:30:00,17.22,17.23,17.18,17.21,585600.0,12.1239,12.131,12.0958,12.1169,585600.0
2010-09-14 14:00:00,17.21,17.28,17.2,17.25,580000.0,12.1169,12.1662,12.1099,12.1451,580000.0
2010-09-14 14:30:00,17.25,17.3,17.23,17.23,693800.0,12.1451,12.1803,12.131,12.131,693800.0
2010-09-14 15:00:00,17.23,17.29,17.22,17.29,656400.0,12.131,12.1732,12.1239,12.1732,656400.0
2010-09-14 15:30:00,17.29,17.3,17.22,17.25,2628000.0,12.1732,12.1803,12.1239,12.1451,2628000.0
2010-09-15 09:30:00,17.29,17.29,17.14,17.21,695000.0,12.1732,12.1732,12.0676,12.1169,695000.0
2010-09-15 10:00:00,17.21,17.34,17.21,17.32,816000.0,12.1169,12.2084,12.1169,12.1943,816000.0
2010-09-15 10:30:00,17.32,17.35,17.27,17.35,605600.0,12.1943,12.2155,12.1591,12.2155,605600.0
2010-09-15 11:00:00,17.35,17.36,17.3,17.31,380400.0,12.2155,12.2225,12.1803,12.1873,380400.0
2010-09-15 11:30:00,17.3,17.32,17.28,17.29,627400.0,12.1803,12.1943,12.1662,12.1732,627400.0
2010-09-15 12:00:00,17.29,17.3,17.27,17.29,773200.0,12.1732,12.1803,12.1591,12.1732,773200.0
2010-09-15 12:30:00,17.28,17.32,17.28,17.31,613000.0,12.1662,12.1943,12.1662,12.1873,613000.0
2010-09-15 13:00:00,17.31,17.35,17.31,17.33,488200.0,12.1873,12.2155,12.1873,12.2014,488200.0
2010-09-15 13:30:00,17.33,17.36,17.31,17.36,469600.0,12.2014,12.2225,12.1873,12.2225,469600.0
2010-09-15 14:00:00,17.36,17.36,17.34,17.36,427800.0,12.2225,12.2225,12.2084,12.2225,427800.0
2010-09-15 14:30:00,17.36,17.39,17.34,17.38,774800.0,12.2225,12.2436,12.2084,12.2366,774800.0
2010-09-15 15:00:00,17.37,17.43,17.36,17.41,960200.0,12.2295,12.2718,12.2225,12.2577,960200.0
2010-09-15 15:30:00,17.41,17.45,17.39,17.42,1870400.0,12.2577,12.2859,12.2436,12.2647,1870400.0
2010-09-16 09:30:00,17.21,17.34,17.19,17.25,1651800.0,12.1169,12.2084,12.1028,12.1451,1651800.0
2010-09-16 10:00:00,17.24,17.31,17.21,17.3,946000.0,12.138,12.1873,12.1169,12.1803,946000.0
2010-09-16 10:30:00,17.3,17.41,17.28,17.38,943000.0,12.1803,12.2577,12.1662,12.2366,943000.0
2010-09-16 11:00:00,17.38,17.43,17.29,17.34,814800.0,12.2366,12.2718,12.1732,12.2084,814800.0
2010-09-16 11:30:00,17.35,17.36,17.32,17.34,460200.0,12.2155,12.2225,12.1943,12.2084,460200.0
2010-09-16 12:00:00,17.34,17.39,17.29,17.38,562400.0,12.2084,12.2436,12.1732,12.2366,562400.0
2010-09-16 12:30:00,17.38,17.43,17.38,17.43,491000.0,12.2366,12.2718,12.2366,12.2718,491000.0
2010-09-16 13:00:00,17.43,17.43,17.4,17.4,791800.0,12.2718,12.2718,12.2507,12.2507,791800.0
2010-09-16 13:30:00,17.4,17.41,17.36,17.38,409800.0,12.2507,12.2577,12.2225,12.2366,409800.0
2010-09-16 14:00:00,17.38,17.43,17.38,17.42,543200.0,12.2366,12.2718,12.2366,12.2647,543200.0
2010-09-16 14:30:00,17.42,17.46,17.42,17.45,940400.0,12.2647,12.2929,12.2647,12.2859,940400.0
2010-09-16 15:00:00,17.45,17.49,17.43,17.48,937000.0,12.2859,12.314,12.2718,12.307,937000.0
2010-09-16 15:30:00,17.48,17.5,17.46,17.48,2603600.0,12.307,12.3211,12.2929,12.307,2603600.0
2010-09-17 09:30:00,17.51,17.55,17.39,17.45,5853000.0,12.3281,12.3563,12.2436,12.2859,5853000.0
2010-09-17 10:00:00,17.46,17.46,17.36,17.39,1992600.0,12.2929,12.2929,12.2225,12.2436,1992600.0
2010-09-17 10:30:00,17.39,17.39,17.23,17.25,2102000.0,12.2436,12.2436,12.131,12.1451,2102000.0
2010-09-17 11:00:00,17.24,17.31,17.24,17.27,1260600.0,12.138,12.1873,12.138,12.1591,1260600.0
2010-09-17 11:30:00,17.27,17.29,17.25,17.25,1041800.0,12.1591,12.1732,12.1451,12.1451,1041800.0
2010-09-17 12:00:00,17.25,17.31,17.25,17.31,948800.0,12.1451,12.1873,12.1451,12.1873,948800.0
2010-09-17 12:30:00,17.31,17.33,17.29,17.3,574800.0,12.1873,12.2014,12.1732,12.1803,574800.0
2010-09-17 13:00:00,17.3,17.31,17.26,17.29,344000.0,12.1803,12.1873,12.1521,12.1732,344000.0
2010-09-17 13:30:00,17.29,17.31,17.26,17.3,686400.0,12.1732,12.1873,12.1521,12.1803,686400.0
2010-09-17 14:00:00,17.3,17.32,17.29,17.3,1159800.0,12.1803,12.1943,12.1732,12.1803,1159800.0
2010-09-17 14:30:00,17.3,17.34,17.29,17.33,839200.0,12.1803,12.2084,12.1732,12.2014,839200.0
2010-09-17 15:00:00,17.33,17.34,17.3,17.3,781400.0,12.2014,12.2084,12.1803,12.1803,781400.0
2010-09-17 15:30:00,17.3,17.31,17.27,17.29,4525000.0,12.1803,12.1873,12.1591,12.1732,4525000.0
2010-09-20 09:30:00,17.28,17.45,17.28,17.41,922000.0,12.1662,12.2859,12.1662,12.2577,922000.0
2010-09-20 10:00:00,17.41,17.54,17.4,17.54,1930000.0,12.2577,12.3492,12.2507,12.3492,1930000.0
2010-09-20 10:30:00,17.54,17.57,17.5,17.55,916600.0,12.3492,12.3704,12.3211,12.3563,916600.0
2010-09-20 11:00:00,17.55,17.57,17.52,17.53,1227800.0,12.3563,12.3704,12.3352,12.3422,1227800.0
2010-09-20 11:30:00,17.53,17.58,17.53,17.57,968000.0,12.3422,12.3774,12.3422,12.3704,968000.0
2010-09-20 12:00:00,17.57,17.61,17.57,17.58,871000.0,12.3704,12.3985,12.3704,12.3774,871000.0
2010-09-20 12:30:00,17.58,17.62,17.56,17.6,568400.0,12.3774,12.4056,12.3633,12.3915,568400.0
2010-09-20 13:00:00,17.6,17.61,17.57,17.61,656400.0,12.3915,12.3985,12.3704,12.3985,656400.0
2010-09-20 13:30:00,17.6,17.63,17.58,17.63,804800.0,12.3915,12.4126,12.3774,12.4126,804800.0
2010-09-20 14:00:00,17.62,17.73,17.61,17.71,1472600.0,12.4056,12.483,12.3985,12.4689,1472600.0
2010-09-20 14:30:00,17.71,17.75,17.7,17.75,1005400.0,12.4689,12.4971,12.4619,12.4971,1005400.0
2010-09-20 15:00:00,17.75,17.8,17.74,17.77,1409200.0,12.4971,12.5323,12.49,12.5112,1409200.0
2010-09-20 15:30:00,17.78,17.85,17.75,17.81,4438400.0,12.5182,12.5675,12.4971,12.5393,4438400.0
2010-09-21 09:30:00,17.76,17.82,17.59,17.72,1694000.0,12.5041,12.5464,12.3844,12.476,1694000.0
2010-09-21 10:00:00,17.71,17.79,17.68,17.74,1680400.0,12.4689,12.5252,12.4478,12.49,1680400.0
2010-09-21 10:30:00,17.74,17.84,17.72,17.83,1114000.0,12.49,12.5605,12.476,12.5534,1114000.0
2010-09-21 11:00:00,17.83,17.89,17.83,17.86,1151400.0,12.5534,12.5957,12.5534,12.5745,1151400.0
2010-09-21 11:30:00,17.86,17.95,17.86,17.93,702800.0,12.5745,12.6379,12.5745,12.6238,702800.0
2010-09-21 12:00:00,17.93,17.93,17.87,17.88,613800.0,12.6238,12.6238,12.5816,12.5886,613800.0
2010-09-21 12:30:00,17.88,17.92,17.87,17.9,388800.0,12.5886,12.6168,12.5816,12.6027,388800.0
2010-09-21 13:00:00,17.9,17.9,17.86,17.86,529000.0,12.6027,12.6027,12.5745,12.5745,529000.0
2010-09-21 13:30:00,17.86,17.88,17.83,17.87,476600.0,12.5745,12.5886,12.5534,12.5816,476600.0
2010-09-21 14:00:00,17.87,17.93,17.79,17.9,1122600.0,12.5816,12.6238,12.5252,12.6027,1122600.0
2010-09-21 14:30:00,17.89,17.98,17.88,17.93,1690400.0,12.5957,12.659,12.5886,12.6238,1690400.0
2010-09-21 15:00:00,17.93,17.97,17.88,17.97,1621200.0,12.6238,12.652,12.5886,12.652,1621200.0
2010-09-21 15:30:00,17.97,17.98,17.88,17.96,3531000.0,12.652,12.659,12.5886,12.6449,3531000.0
2010-09-22 09:30:00,17.95,18.25,17.93,18.16,2338000.0,12.6379,12.8491,12.6238,12.7858,2338000.0
2010-09-22 10:00:00,18.16,18.19,18.08,18.16,1717800.0,12.7858,12.8069,12.7294,12.7858,1717800.0
2010-09-22 10:30:00,18.16,18.17,18.1,18.14,1241000.0,12.7858,12.7928,12.7435,12.7717,1241000.0
2010-09-22 11:00:00,18.13,18.16,18.08,18.11,1012800.0,12.7646,12.7858,12.7294,12.7505,1012800.0
2010-09-22 11:30:00,18.1,18.1,18.0,18.02,710000.0,12.7435,12.7435,12.6731,12.6872,710000.0
2010-09-22 12:00:00,18.01,18.02,17.99,18.0,941000.0,12.6801,12.6872,12.6661,12.6731,941000.0
2010-09-22 12:30:00,18.0,18.02,17.98,17.99,1081600.0,12.6731,12.6872,12.659,12.6661,1081600.0
2010-09-22 13:00:00,17.99,18.0,17.97,17.99,1340200.0,12.6661,12.6731,12.652,12.6661,1340200.0
2010-09-22 13:30:00,17.98,18.06,17.98,18.05,1034800.0,12.659,12.7153,12.659,12.7083,1034800.0
2010-09-22 14:00:00,18.04,18.06,18.0,18.02,849000.0,12.7013,12.7153,12.6731,12.6872,849000.0
2010-09-22 14:30:00,18.02,18.08,18.0,18.04,747400.0,12.6872,12.7294,12.6731,12.7013,747400.0
2010-09-22 15:00:00,18.05,18.09,18.02,18.02,1138800.0,12.7083,12.7365,12.6872,12.6872,1138800.0
2010-09-22 15:30:00,18.02,18.03,17.98,18.01,2982400.0,12.6872,12.6942,12.659,12.6801,2982400.0
2010-09-23 09:30:00,17.95,18.06,17.85,18.04,870200.0,12.6379,12.7153,12.5675,12.7013,870200.0
2010-09-23 10:00:00,18.04,18.08,17.99,18.06,693400.0,12.7013,12.7294,12.6661,12.7153,693400.0
2010-09-23 10:30:00,18.07,18.11,17.99,18.0,615600.0,12.7224,12.7505,12.6661,12.6731,615600.0
2010-09-23 11:00:00,18.0,18.06,18.0,18.05,655400.0,12.6731,12.7153,12.6731,12.7083,655400.0
2010-09-23 11:30:00,18.05,18.1,18.04,18.09,539000.0,12.7083,12.7435,12.7013,12.7365,539000.0
2010-09-23 12:00:00,18.08,18.11,18.06,18.08,564000.0,12.7294,12.7505,12.7153,12.7294,564000.0
2010-09-23 12:30:00,18.08,18.1,18.04,18.04,380400.0,12.7294,12.7435,12.7013,12.7013,380400.0
2010-09-23 13:00:00,18.05,18.07,18.02,18.04,325200.0,12.7083,12.7224,12.6872,12.7013,325200.0
2010-09-23 13:30:00,18.04,18.06,18.01,18.05,363800.0,12.7013,12.7153,12.6801,12.7083,363800.0
2010-09-23 14:00:00,18.05,18.09,18.04,18.05,440400.0,12.7083,12.7365,12.7013,12.7083,440400.0
2010-09-23 14:30:00,18.05,18.07,17.96,17.98,984400.0,12.7083,12.7224,12.6449,12.659,984400.0
2010-09-23 15:00:00,17.98,17.98,17.93,17.93,1277400.0,12.659,12.659,12.6238,12.6238,1277400.0
2010-09-23 15:30:00,17.93,17.95,17.89,17.89,2325000.0,12.6238,12.6379,12.5957,12.5957,2325000.0
2010-09-24 09:30:00,18.17,18.2,18.0,18.19,1210800.0,12.7928,12.8139,12.6731,12.8069,1210800.0
2010-09-24 10:00:00,18.19,18.35,18.18,18.35,1510000.0,12.8069,12.9195,12.7998,12.9195,1510000.0
2010-09-24 10:30:00,18.35,18.35,18.3,18.33,1189400.0,12.9195,12.9195,12.8843,12.9054,1189400.0
2010-09-24 11:00:00,18.33,18.38,18.31,18.35,773800.0,12.9054,12.9406,12.8914,12.9195,773800.0
2010-09-24 11:30:00,18.34,18.36,18.29,18.31,837000.0,12.9125,12.9266,12.8773,12.8914,837000.0
2010-09-24 12:00:00,18.31,18.32,18.26,18.27,521400.0,12.8914,12.8984,12.8562,12.8632,521400.0
2010-09-24 12:30:00,18.28,18.33,18.25,18.3,593200.0,12.8702,12.9054,12.8491,12.8843,593200.0
2010-09-24 13:00:00,18.3,18.33,18.28,18.32,539200.0,12.8843,12.9054,12.8702,12.8984,539200.0
2010-09-24 13:30:00,18.32,18.34,18.26,18.26,631200.0,12.8984,12.9125,12.8562,12.8562,631200.0
2010-09-24 14:00:00,18.26,18.3,18.25,18.28,843600.0,12.8562,12.8843,12.8491,12.8702,843600.0
2010-09-24 14:30:00,18.28,18.31,18.25,18.26,878200.0,12.8702,12.8914,12.8491,12.8562,878200.0
2010-09-24 15:00:00,18.26,18.28,18.25,18.28,913400.0,12.8562,12.8702,12.8491,12.8702,913400.0
2010-09-24 15:30:00,18.28,18.29,18.24,18.26,3211000.0,12.8702,12.8773,12.8421,12.8562,3211000.0
2010-09-27 09:30:00,18.21,18.23,18.1,18.12,911800.0,12.821,12.835,12.7435,12.7576,911800.0
2010-09-27 10:00:00,18.13,18.13,18.03,18.12,546200.0,12.7646,12.7646,12.6942,12.7576,546200.0
2010-09-27 10:30:00,18.12,18.15,18.08,18.08,383200.0,12.7576,12.7787,12.7294,12.7294,383200.0
2010-09-27 11:00:00,18.08,18.08,18.0,18.02,677000.0,12.7294,12.7294,12.6731,12.6872,677000.0
2010-09-27 11:30:00,18.02,18.11,18.02,18.05,540400.0,12.6872,12.7505,12.6872,12.7083,540400.0
2010-09-27 12:00:00,18.06,18.06,18.0,18.02,353000.0,12.7153,12.7153,12.6731,12.6872,353000.0
2010-09-27 12:30:00,18.02,18.04,18.0,18.0,305000.0,12.6872,12.7013,12.6731,12.6731,305000.0
2010-09-27 13:00:00,18.0,18.04,17.99,18.02,498000.0,12.6731,12.7013,12.6661,12.6872,498000.0
2010-09-27 13:30:00,18.02,18.1,18.0,18.08,548600.0,12.6872,12.7435,12.6731,12.7294,548600.0
2010-09-27 14:00:00,18.08,18.08,18.03,18.04,489000.0,12.7294,12.7294,12.6942,12.7013,489000.0
2010-09-27 14:30:00,18.04,18.08,18.02,18.02,509800.0,12.7013,12.7294,12.6872,12.6872,509800.0
2010-09-27 15:00:00,18.02,18.04,17.98,17.98,696200.0,12.6872,12.7013,12.659,12.659,696200.0
2010-09-27 15:30:00,17.99,18.0,17.92,17.93,2053200.0,12.6661,12.6731,12.6168,12.6238,2053200.0
2010-09-28 09:30:00,17.94,18.28,17.9,17.95,1544200.0,12.6309,12.8702,12.6027,12.6379,1544200.0
2010-09-28 10:00:00,17.95,18.0,17.86,17.97,1158000.0,12.6379,12.6731,12.5745,12.652,1158000.0
2010-09-28 10:30:00,17.97,18.07,17.93,18.05,869600.0,12.652,12.7224,12.6238,12.7083,869600.0
2010-09-28 11:00:00,18.05,18.11,18.03,18.08,889000.0,12.7083,12.7505,12.6942,12.7294,889000.0
2010-09-28 11:30:00,18.08,18.11,18.04,18.04,842600.0,12.7294,12.7505,12.7013,12.7013,842600.0
2010-09-28 12:00:00,18.04,18.08,18.0,18.05,845800.0,12.7013,12.7294,12.6731,12.7083,845800.0
2010-09-28 12:30:00,18.06,18.07,18.04,18.04,404200.0,12.7153,12.7224,12.7013,12.7013,404200.0
2010-09-28 13:00:00,18.04,18.06,18.0,18.05,479400.0,12.7013,12.7153,12.6731,12.7083,479400.0
2010-09-28 13:30:00,18.05,18.1,18.01,18.1,572400.0,12.7083,12.7435,12.6801,12.7435,572400.0
2010-09-28 14:00:00,18.1,18.11,18.04,18.05,554000.0,12.7435,12.7505,12.7013,12.7083,554000.0
2010-09-28 14:30:00,18.05,18.06,17.99,18.0,697600.0,12.7083,12.7153,12.6661,12.6731,697600.0
2010-09-28 15:00:00,18.01,18.05,18.0,18.02,867000.0,12.6801,12.7083,12.6731,12.6872,867000.0
2010-09-28 15:30:00,18.03,18.11,18.02,18.07,2008800.0,12.6942,12.7505,12.6872,12.7224,2008800.0
2010-09-29 09:30:00,17.99,17.99,17.86,17.88,1628000.0,12.6661,12.6661,12.5745,12.5886,1628000.0
2010-09-29 10:00:00,17.88,17.93,17.8,17.81,1220800.0,12.5886,12.6238,12.5323,12.5393,1220800.0
2010-09-29 10:30:00,17.81,17.9,17.8,17.9,1438600.0,12.5393,12.6027,12.5323,12.6027,1438600.0
2010-09-29 11:00:00,17.9,17.93,17.84,17.87,771400.0,12.6027,12.6238,12.5605,12.5816,771400.0
2010-09-29 11:30:00,17.88,17.92,17.88,17.89,545000.0,12.5886,12.6168,12.5886,12.5957,545000.0
2010-09-29 12:00:00,17.89,17.96,17.86,17.95,545600.0,12.5957,12.6449,12.5745,12.6379,545600.0
2010-09-29 12:30:00,17.95,17.96,17.91,17.92,389600.0,12.6379,12.6449,12.6097,12.6168,389600.0
2010-09-29 13:00:00,17.92,17.95,17.9,17.91,613200.0,12.6168,12.6379,12.6027,12.6097,613200.0
2010-09-29 13:30:00,17.91,17.94,17.89,17.93,554400.0,12.6097,12.6309,12.5957,12.6238,554400.0
2010-09-29 14:00:00,17.93,17.98,17.92,17.96,494400.0,12.6238,12.659,12.6168,12.6449,494400.0
2010-09-29 14:30:00,17.96,17.97,17.92,17.95,823600.0,12.6449,12.652,12.6168,12.6379,823600.0
2010-09-29 15:00:00,17.96,17.97,17.86,17.89,1039800.0,12.6449,12.652,12.5745,12.5957,1039800.0
2010-09-29 15:30:00,17.89,17.95,17.86,17.93,2430600.0,12.5957,12.6379,12.5745,12.6238,2430600.0
2010-09-30 09:30:00,17.92,18.16,17.89,17.95,1698400.0,12.6168,12.7858,12.5957,12.6379,1698400.0
2010-09-30 10:00:00,17.95,17.97,17.88,17.97,1147800.0,12.6379,12.652,12.5886,12.652,1147800.0
2010-09-30 10:30:00,17.98,17.99,17.89,17.89,844800.0,12.659,12.6661,12.5957,12.5957,844800.0
2010-09-30 11:00:00,17.89,17.89,17.81,17.82,1472600.0,12.5957,12.5957,12.5393,12.5464,1472600.0
2010-09-30 11:30:00,17.83,17.84,17.75,17.79,1494000.0,12.5534,12.5605,12.4971,12.5252,1494000.0
2010-09-30 12:00:00,17.79,17.86,17.75,17.83,758200.0,12.5252,12.5745,12.4971,12.5534,758200.0
2010-09-30 12:30:00,17.83,17.89,17.83,17.86,1370000.0,12.5534,12.5957,12.5534,12.5745,1370000.0
2010-09-30 13:00:00,17.86,17.93,17.84,17.92,604200.0,12.5745,12.6238,12.5605,12.6168,604200.0
2010-09-30 13:30:00,17.92,17.92,17.86,17.88,552600.0,12.6168,12.6168,12.5745,12.5886,552600.0
2010-09-30 14:00:00,17.89,17.91,17.84,17.9,808200.0,12.5957,12.6097,12.5605,12.6027,808200.0
2010-09-30 14:30:00,17.9,17.96,17.88,17.93,790800.0,12.6027,12.6449,12.5886,12.6238,790800.0
2010-09-30 15:00:00,17.93,17.93,17.86,17.89,980000.0,12.6238,12.6238,12.5745,12.5957,980000.0
2010-09-30 15:30:00,17.9,17.9,17.81,17.81,3332200.0,12.6027,12.6027,12.5393,12.5393,3332200.0
2010-10-01 09:30:00,17.9,18.11,17.89,18.05,1871000.0,12.6027,12.7505,12.5957,12.7083,1871000.0
2010-10-01 10:00:00,18.05,18.09,17.92,17.93,1219600.0,12.7083,12.7365,12.6168,12.6238,1219600.0
2010-10-01 10:30:00,17.92,17.93,17.83,17.87,970400.0,12.6168,12.6238,12.5534,12.5816,970400.0
2010-10-01 11:00:00,17.86,17.89,17.82,17.84,663800.0,12.5745,12.5957,12.5464,12.5605,663800.0
2010-10-01 11:30:00,17.83,17.88,17.81,17.83,832600.0,12.5534,12.5886,12.5393,12.5534,832600.0
2010-10-01 12:00:00,17.84,17.84,17.78,17.81,686000.0,12.5605,12.5605,12.5182,12.5393,686000.0
2010-10-01 12:30:00,17.81,17.85,17.79,17.85,395000.0,12.5393,12.5675,12.5252,12.5675,395000.0
2010-10-01 13:00:00,17.85,17.9,17.84,17.86,436200.0,12.5675,12.6027,12.5605,12.5745,436200.0
2010-10-01 13:30:00,17.86,17.88,17.83,17.86,427200.0,12.5745,12.5886,12.5534,12.5745,427200.0
2010-10-01 14:00:00,17.86,17.89,17.85,17.86,568000.0,12.5745,12.5957,12.5675,12.5745,568000.0
2010-10-01 14:30:00,17.86,17.89,17.84,17.86,793400.0,12.5745,12.5957,12.5605,12.5745,793400.0
2010-10-01 15:00:00,17.86,17.89,17.85,17.87,1487400.0,12.5745,12.5957,12.5675,12.5816,1487400.0
2010-10-01 15:30:00,17.86,17.91,17.86,17.9,2020800.0,12.5745,12.6097,12.5745,12.6027,2020800.0
2010-10-04 09:30:00,17.86,17.95,17.8,17.81,939800.0,12.5745,12.6379,12.5323,12.5393,939800.0
2010-10-04 10:00:00,17.81,17.88,17.75,17.83,1035000.0,12.5393,12.5886,12.4971,12.5534,1035000.0
2010-10-04 10:30:00,17.83,17.84,17.79,17.8,671400.0,12.5534,12.5605,12.5252,12.5323,671400.0
2010-10-04 11:00:00,17.79,17.8,17.65,17.66,1629200.0,12.5252,12.5323,12.4267,12.4337,1629200.0
2010-10-04 11:30:00,17.66,17.72,17.63,17.68,845400.0,12.4337,12.476,12.4126,12.4478,845400.0
2010-10-04 12:00:00,17.68,17.68,17.64,17.67,623200.0,12.4478,12.4478,12.4196,12.4408,623200.0
2010-10-04 12:30:00,17.67,17.68,17.64,17.67,562800.0,12.4408,12.4478,12.4196,12.4408,562800.0
2010-10-04 13:00:00,17.67,17.72,17.66,17.69,977200.0,12.4408,12.476,12.4337,12.4548,977200.0
2010-10-04 13:30:00,17.69,17.71,17.67,17.68,740400.0,12.4548,12.4689,12.4408,12.4478,740400.0
2010-10-04 14:00:00,17.68,17.7,17.65,17.66,946000.0,12.4478,12.4619,12.4267,12.4337,946000.0
2010-10-04 14:30:00,17.65,17.7,17.64,17.67,904200.0,12.4267,12.4619,12.4196,12.4408,904200.0
2010-10-04 15:00:00,17.67,17.7,17.66,17.66,1461000.0,12.4408,12.4619,12.4337,12.4337,1461000.0
2010-10-04 15:30:00,17.66,17.71,17.63,17.68,2654800.0,12.4337,12.4689,12.4126,12.4478,2654800.0
2010-10-05 09:30:00,17.92,17.97,17.79,17.96,1838200.0,12.6168,12.652,12.5252,12.6449,1838200.0
2010-10-05 10:00:00,17.95,18.05,17.89,18.04,1264400.0,12.6379,12.7083,12.5957,12.7013,1264400.0
2010-10-05 10:30:00,18.05,18.07,18.02,18.04,1103800.0,12.7083,12.7224,12.6872,12.7013,1103800.0
2010-10-05 11:00:00,18.04,18.05,17.93,17.93,1496400.0,12.7013,12.7083,12.6238,12.6238,1496400.0
2010-10-05 11:30:00,17.93,18.02,17.93,18.0,1345000.0,12.6238,12.6872,12.6238,12.6731,1345000.0
2010-10-05 12:00:00,18.0,18.03,17.99,18.03,348600.0,12.6731,12.6942,12.6661,12.6942,348600.0
2010-10-05 12:30:00,18.02,18.07,18.02,18.06,630400.0,12.6872,12.7224,12.6872,12.7153,630400.0
2010-10-05 13:00:00,18.06,18.1,18.05,18.08,921200.0,12.7153,12.7435,12.7083,12.7294,921200.0
2010-10-05 13:30:00,18.08,18.08,18.05,18.06,645200.0,12.7294,12.7294,12.7083,12.7153,645200.0
2010-10-05 14:00:00,18.06,18.07,18.01,18.02,484600.0,12.7153,12.7224,12.6801,12.6872,484600.0
2010-10-05 14:30:00,18.02,18.03,17.96,17.96,1267800.0,12.6872,12.6942,12.6449,12.6449,1267800.0
2010-10-05 15:00:00,17.96,18.03,17.95,18.03,1115000.0,12.6449,12.6942,12.6379,12.6942,1115000.0
2010-10-05 15:30:00,18.02,18.05,17.98,18.03,2206200.0,12.6872,12.7083,12.659,12.6942,2206200.0
2010-10-06 09:30:00,18.01,18.05,17.86,17.87,863600.0,12.6801,12.7083,12.5745,12.5816,863600.0
2010-10-06 10:00:00,17.87,17.94,17.81,17.82,1232800.0,12.5816,12.6309,12.5393,12.5464,1232800.0
2010-10-06 10:30:00,17.82,17.83,17.77,17.8,1067400.0,12.5464,12.5534,12.5112,12.5323,1067400.0
2010-10-06 11:00:00,17.8,17.84,17.79,17.81,1171800.0,12.5323,12.5605,12.5252,12.5393,1171800.0
2010-10-06 11:30:00,17.82,17.83,17.79,17.81,767400.0,12.5464,12.5534,12.5252,12.5393,767400.0
2010-10-06 12:00:00,17.81,17.83,17.8,17.82,893800.0,12.5393,12.5534,12.5323,12.5464,893800.0
2010-10-06 12:30:00,17.82,17.85,17.81,17.82,531600.0,12.5464,12.5675,12.5393,12.5464,531600.0
2010-10-06 13:00:00,17.82,17.82,17.75,17.8,1593200.0,12.5464,12.5464,12.4971,12.5323,1593200.0
2010-10-06 13:30:00,17.8,17.82,17.76,17.79,674400.0,12.5323,12.5464,12.5041,12.5252,674400.0
2010-10-06 14:00:00,17.79,17.8,17.74,17.77,702800.0,12.5252,12.5323,12.49,12.5112,702800.0
2010-10-06 14:30:00,17.77,17.79,17.72,17.72,880800.0,12.5112,12.5252,12.476,12.476,880800.0
2010-10-06 15:00:00,17.72,17.77,17.72,17.75,1483000.0,12.476,12.5112,12.476,12.4971,1483000.0
2010-10-06 15:30:00,17.75,17.89,17.75,17.88,2258800.0,12.4971,12.5957,12.4971,12.5886,2258800.0
2010-10-07 09:30:00,17.93,17.96,17.86,17.87,923200.0,12.6238,12.6449,12.5745,12.5816,923200.0
2010-10-07 10:00:00,17.86,18.07,17.86,18.05,879000.0,12.5745,12.7224,12.5745,12.7083,879000.0
2010-10-07 10:30:00,18.05,18.05,18.0,18.03,846800.0,12.7083,12.7083,12.6731,12.6942,846800.0
2010-10-07 11:00:00,18.03,18.07,18.01,18.06,600000.0,12.6942,12.7224,12.6801,12.7153,600000.0
2010-10-07 11:30:00,18.06,18.14,18.06,18.14,858000.0,12.7153,12.7717,12.7153,12.7717,858000.0
2010-10-07 12:00:00,18.14,18.15,18.09,18.09,696600.0,12.7717,12.7787,12.7365,12.7365,696600.0
2010-10-07 12:30:00,18.09,18.1,18.02,18.04,525000.0,12.7365,12.7435,12.6872,12.7013,525000.0
2010-10-07 13:00:00,18.05,18.1,18.03,18.06,590200.0,12.7083,12.7435,12.6942,12.7153,590200.0
2010-10-07 13:30:00,18.07,18.1,18.04,18.08,345200.0,12.7224,12.7435,12.7013,12.7294,345200.0
2010-10-07 14:00:00,18.09,18.14,18.06,18.11,425600.0,12.7365,12.7717,12.7153,12.7505,425600.0
2010-10-07 14:30:00,18.11,18.13,18.08,18.12,374400.0,12.7505,12.7646,12.7294,12.7576,374400.0
2010-10-07 15:00:00,18.13,18.13,18.09,18.11,540800.0,12.7646,12.7646,12.7365,12.7505,540800.0
2010-10-07 15:30:00,18.11,18.15,18.1,18.13,2335400.0,12.7505,12.7787,12.7435,12.7646,2335400.0
2010-10-08 09:30:00,18.09,18.19,18.07,18.09,795400.0,12.7365,12.8069,12.7224,12.7365,795400.0
2010-10-08 10:00:00,18.08,18.13,17.99,18.02,587400.0,12.7294,12.7646,12.6661,12.6872,587400.0
2010-10-08 10:30:00,18.02,18.02,17.97,18.0,481400.0,12.6872,12.6872,12.652,12.6731,481400.0
2010-10-08 11:00:00,18.0,18.14,18.0,18.1,697000.0,12.6731,12.7717,12.6731,12.7435,697000.0
2010-10-08 11:30:00,18.1,18.21,18.1,18.18,1066200.0,12.7435,12.821,12.7435,12.7998,1066200.0
2010-10-08 12:00:00,18.18,18.19,18.11,18.12,339000.0,12.7998,12.8069,12.7505,12.7576,339000.0
2010-10-08 12:30:00,18.12,18.22,18.11,18.16,668200.0,12.7576,12.828,12.7505,12.7858,668200.0
2010-10-08 13:00:00,18.17,18.18,18.13,18.14,336000.0,12.7928,12.7998,12.7646,12.7717,336000.0
2010-10-08 13:30:00,18.15,18.15,18.09,18.13,417600.0,12.7787,12.7787,12.7365,12.7646,417600.0
2010-10-08 14:00:00,18.13,18.17,18.1,18.16,581000.0,12.7646,12.7928,12.7435,12.7858,581000.0
2010-10-08 14:30:00,18.16,18.18,18.14,18.17,694200.0,12.7858,12.7998,12.7717,12.7928,694200.0
2010-10-08 15:00:00,18.17,18.22,18.16,18.18,773600.0,12.7928,12.828,12.7858,12.7998,773600.0
2010-10-08 15:30:00,18.18,18.25,18.17,18.17,2533800.0,12.7998,12.8491,12.7928,12.7928,2533800.0
2010-10-11 09:30:00,18.23,18.23,18.08,18.12,1077600.0,12.835,12.835,12.7294,12.7576,1077600.0
2010-10-11 10:00:00,18.12,18.14,18.1,18.1,631800.0,12.7576,12.7717,12.7435,12.7435,631800.0
2010-10-11 10:30:00,18.1,18.21,18.09,18.13,1018400.0,12.7435,12.821,12.7365,12.7646,1018400.0
2010-10-11 11:00:00,18.14,18.22,18.12,18.19,806600.0,12.7717,12.828,12.7576,12.8069,806600.0
2010-10-11 11:30:00,18.19,18.2,18.12,18.13,414200.0,12.8069,12.8139,12.7576,12.7646,414200.0
2010-10-11 12:00:00,18.12,18.13,18.09,18.1,234200.0,12.7576,12.7646,12.7365,12.7435,234200.0
2010-10-11 12:30:00,18.1,18.12,18.08,18.1,262800.0,12.7435,12.7576,12.7294,12.7435,262800.0
2010-10-11 13:00:00,18.1,18.13,18.08,18.09,333000.0,12.7435,12.7646,12.7294,12.7365,333000.0
2010-10-11 13:30:00,18.09,18.11,18.08,18.1,449600.0,12.7365,12.7505,12.7294,12.7435,449600.0
2010-10-11 14:00:00,18.1,18.13,18.09,18.13,291600.0,12.7435,12.7646,12.7365,12.7646,291600.0
2010-10-11 14:30:00,18.12,18.15,18.11,18.12,385200.0,12.7576,12.7787,12.7505,12.7576,385200.0
2010-10-11 15:00:00,18.12,18.13,18.08,18.08,688800.0,12.7576,12.7646,12.7294,12.7294,688800.0
2010-10-11 15:30:00,18.08,18.1,18.04,18.1,1455400.0,12.7294,12.7435,12.7013,12.7435,1455400.0
2010-10-12 09:30:00,18.0,18.02,17.86,17.89,1902000.0,12.6731,12.6872,12.5745,12.5957,1902000.0
2010-10-12 10:00:00,17.89,18.02,17.86,18.0,935600.0,12.5957,12.6872,12.5745,12.6731,935600.0
2010-10-12 10:30:00,18.0,18.11,17.99,18.11,1102400.0,12.6731,12.7505,12.6661,12.7505,1102400.0
2010-10-12 11:00:00,18.11,18.15,18.08,18.11,583600.0,12.7505,12.7787,12.7294,12.7505,583600.0
2010-10-12 11:30:00,18.1,18.14,18.1,18.12,777400.0,12.7435,12.7717,12.7435,12.7576,777400.0
2010-10-12 12:00:00,18.11,18.15,18.08,18.08,660400.0,12.7505,12.7787,12.7294,12.7294,660400.0
2010-10-12 12:30:00,18.08,18.09,18.06,18.08,401200.0,12.7294,12.7365,12.7153,12.7294,401200.0
2010-10-12 13:00:00,18.08,18.11,18.07,18.07,415400.0,12.7294,12.7505,12.7224,12.7224,415400.0
2010-10-12 13:30:00,18.07,18.07,18.03,18.04,650000.0,12.7224,12.7224,12.6942,12.7013,650000.0
2010-10-12 14:00:00,18.04,18.13,18.01,18.06,927000.0,12.7013,12.7646,12.6801,12.7153,927000.0
2010-10-12 14:30:00,18.06,18.07,18.01,18.07,736200.0,12.7153,12.7224,12.6801,12.7224,736200.0
2010-10-12 15:00:00,18.06,18.13,18.05,18.12,1280200.0,12.7153,12.7646,12.7083,12.7576,1280200.0
2010-10-12 15:30:00,18.13,18.13,18.06,18.06,1752400.0,12.7646,12.7646,12.7153,12.7153,1752400.0
2010-10-13 09:30:00,18.15,18.24,18.1,18.22,912600.0,12.7787,12.8421,12.7435,12.828,912600.0
2010-10-13 10:00:00,18.22,18.23,18.17,18.2,541200.0,12.828,12.835,12.7928,12.8139,541200.0
2010-10-13 10:30:00,18.2,18.27,18.18,18.27,793000.0,12.8139,12.8632,12.7998,12.8632,793000.0
2010-10-13 11:00:00,18.27,18.3,18.2,18.21,651200.0,12.8632,12.8843,12.8139,12.821,651200.0
2010-10-13 11:30:00,18.21,18.26,18.21,18.26,517400.0,12.821,12.8562,12.821,12.8562,517400.0
2010-10-13 12:00:00,18.25,18.3,18.25,18.3,535200.0,12.8491,12.8843,12.8491,12.8843,535200.0
2010-10-13 12:30:00,18.3,18.33,18.3,18.32,600600.0,12.8843,12.9054,12.8843,12.8984,600600.0
2010-10-13 13:00:00,18.32,18.36,18.31,18.35,857200.0,12.8984,12.9266,12.8914,12.9195,857200.0
2010-10-13 13:30:00,18.35,18.38,18.32,18.35,647400.0,12.9195,12.9406,12.8984,12.9195,647400.0
2010-10-13 14:00:00,18.35,18.39,18.35,18.38,727800.0,12.9195,12.9477,12.9195,12.9406,727800.0
2010-10-13 14:30:00,18.38,18.39,18.35,18.39,788000.0,12.9406,12.9477,12.9195,12.9477,788000.0
2010-10-13 15:00:00,18.39,18.39,18.35,18.36,969200.0,12.9477,12.9477,12.9195,12.9266,969200.0
2010-10-13 15:30:00,18.36,18.39,18.34,18.34,2210200.0,12.9266,12.9477,12.9125,12.9125,2210200.0
2010-10-14 09:30:00,18.37,18.58,18.33,18.45,2746400.0,12.9336,13.0815,12.9054,12.9899,2746400.0
2010-10-14 10:00:00,18.45,18.59,18.45,18.56,949800.0,12.9899,13.0885,12.9899,13.0674,949800.0
2010-10-14 10:30:00,18.56,18.57,18.52,18.55,912400.0,13.0674,13.0744,13.0392,13.0603,912400.0
2010-10-14 11:00:00,18.55,18.56,18.53,18.54,853800.0,13.0603,13.0674,13.0463,13.0533,853800.0
2010-10-14 11:30:00,18.54,18.55,18.41,18.45,725600.0,13.0533,13.0603,12.9618,12.9899,725600.0
2010-10-14 12:00:00,18.45,18.48,18.42,18.43,544200.0,12.9899,13.011,12.9688,12.9758,544200.0
2010-10-14 12:30:00,18.43,18.44,18.42,18.44,819000.0,12.9758,12.9829,12.9688,12.9829,819000.0
2010-10-14 13:00:00,18.44,18.47,18.43,18.46,967200.0,12.9829,13.004,12.9758,12.997,967200.0
2010-10-14 13:30:00,18.47,18.51,18.46,18.5,586400.0,13.004,13.0322,12.997,13.0251,586400.0
2010-10-14 14:00:00,18.5,18.5,18.39,18.4,1382800.0,13.0251,13.0251,12.9477,12.9547,1382800.0
2010-10-14 14:30:00,18.4,18.42,18.36,18.36,924800.0,12.9547,12.9688,12.9266,12.9266,924800.0
2010-10-14 15:00:00,18.37,18.37,18.33,18.35,1195400.0,12.9336,12.9336,12.9054,12.9195,1195400.0
2010-10-14 15:30:00,18.36,18.41,18.34,18.4,1646000.0,12.9266,12.9618,12.9125,12.9547,1646000.0
2010-10-15 09:30:00,18.6,18.71,18.5,18.68,4657800.0,13.0955,13.173,13.0251,13.1519,4657800.0
2010-10-15 10:00:00,18.68,18.73,18.65,18.69,1811000.0,13.1519,13.1871,13.1307,13.1589,1811000.0
2010-10-15 10:30:00,18.68,18.69,18.65,18.68,1212000.0,13.1519,13.1589,13.1307,13.1519,1212000.0
2010-10-15 11:00:00,18.68,18.7,18.65,18.66,1674200.0,13.1519,13.1659,13.1307,13.1378,1674200.0
2010-10-15 11:30:00,18.67,18.83,18.67,18.72,1381600.0,13.1448,13.2575,13.1448,13.18,1381600.0
2010-10-15 12:00:00,18.72,18.74,18.67,18.74,690600.0,13.18,13.1941,13.1448,13.1941,690600.0
2010-10-15 12:30:00,18.74,18.8,18.73,18.79,747600.0,13.1941,13.2363,13.1871,13.2293,747600.0
2010-10-15 13:00:00,18.79,18.8,18.75,18.78,536400.0,13.2293,13.2363,13.2011,13.2223,536400.0
2010-10-15 13:30:00,18.78,18.82,18.78,18.78,858600.0,13.2223,13.2504,13.2223,13.2223,858600.0
2010-10-15 14:00:00,18.78,18.79,18.73,18.78,1170600.0,13.2223,13.2293,13.1871,13.2223,1170600.0
2010-10-15 14:30:00,18.77,18.8,18.75,18.77,727400.0,13.2152,13.2363,13.2011,13.2152,727400.0
2010-10-15 15:00:00,18.78,18.83,18.75,18.81,1398400.0,13.2223,13.2575,13.2011,13.2434,1398400.0
2010-10-15 15:30:00,18.81,18.92,18.81,18.88,4194800.0,13.2434,13.3208,13.2434,13.2927,4194800.0
2010-10-18 09:30:00,18.96,19.0,18.88,18.9,1729800.0,13.349,13.3772,13.2927,13.3068,1729800.0
2010-10-18 10:00:00,18.9,18.93,18.81,18.83,1394000.0,13.3068,13.3279,13.2434,13.2575,1394000.0
2010-10-18 10:30:00,18.83,18.93,18.82,18.93,694800.0,13.2575,13.3279,13.2504,13.3279,694800.0
2010-10-18 11:00:00,18.93,18.93,18.83,18.85,957800.0,13.3279,13.3279,13.2575,13.2716,957800.0
2010-10-18 11:30:00,18.85,18.86,18.81,18.86,601000.0,13.2716,13.2786,13.2434,13.2786,601000.0
2010-10-18 12:00:00,18.86,18.88,18.81,18.83,872200.0,13.2786,13.2927,13.2434,13.2575,872200.0
2010-10-18 12:30:00,18.83,18.83,18.76,18.77,632200.0,13.2575,13.2575,13.2082,13.2152,632200.0
2010-10-18 13:00:00,18.77,18.81,18.75,18.78,717400.0,13.2152,13.2434,13.2011,13.2223,717400.0
2010-10-18 13:30:00,18.79,18.8,18.75,18.78,686800.0,13.2293,13.2363,13.2011,13.2223,686800.0
2010-10-18 14:00:00,18.78,18.81,18.76,18.81,682400.0,13.2223,13.2434,13.2082,13.2434,682400.0
2010-10-18 14:30:00,18.8,18.83,18.77,18.8,936800.0,13.2363,13.2575,13.2152,13.2363,936800.0
2010-10-18 15:00:00,18.8,18.83,18.76,18.8,1231800.0,13.2363,13.2575,13.2082,13.2363,1231800.0
2010-10-18 15:30:00,18.8,18.84,18.77,18.78,4049600.0,13.2363,13.2645,13.2152,13.2223,4049600.0
2010-10-19 09:30:00,18.75,18.83,18.43,18.5,2500400.0,13.2011,13.2575,12.9758,13.0251,2500400.0
2010-10-19 10:00:00,18.5,18.56,18.48,18.48,1587400.0,13.0251,13.0674,13.011,13.011,1587400.0
2010-10-19 10:30:00,18.48,18.57,18.47,18.48,1242400.0,13.011,13.0744,13.004,13.011,1242400.0
2010-10-19 11:00:00,18.48,18.53,18.41,18.43,1125800.0,13.011,13.0463,12.9618,12.9758,1125800.0
2010-10-19 11:30:00,18.43,18.53,18.43,18.52,1225600.0,12.9758,13.0463,12.9758,13.0392,1225600.0
2010-10-19 12:00:00,18.52,18.52,18.42,18.45,806200.0,13.0392,13.0392,12.9688,12.9899,806200.0
2010-10-19 12:30:00,18.44,18.48,18.43,18.48,525000.0,12.9829,13.011,12.9758,13.011,525000.0
2010-10-19 13:00:00,18.48,18.52,18.45,18.45,979000.0,13.011,13.0392,12.9899,12.9899,979000.0
2010-10-19 13:30:00,18.45,18.5,18.38,18.4,943000.0,12.9899,13.0251,12.9406,12.9547,943000.0
2010-10-19 14:00:00,18.4,18.4,18.27,18.33,2346200.0,12.9547,12.9547,12.8632,12.9054,2346200.0
2010-10-19 14:30:00,18.33,18.4,18.31,18.35,1109000.0,12.9054,12.9547,12.8914,12.9195,1109000.0
2010-10-19 15:00:00,18.35,18.38,18.25,18.25,1753600.0,12.9195,12.9406,12.8491,12.8491,1753600.0
2010-10-19 15:30:00,18.25,18.37,18.25,18.36,2896400.0,12.8491,12.9336,12.8491,12.9266,2896400.0
2010-10-20 09:30:00,18.75,19.43,18.64,19.22,7279600.0,13.2011,13.6799,13.1237,13.5321,7279600.0
2010-10-20 10:00:00,19.22,19.37,19.16,19.31,3959400.0,13.5321,13.6377,13.4898,13.5954,3959400.0
2010-10-20 10:30:00,19.32,19.34,19.23,19.31,2869200.0,13.6025,13.6165,13.5391,13.5954,2869200.0
2010-10-20 11:00:00,19.31,19.45,19.3,19.44,2635200.0,13.5954,13.694,13.5884,13.6869,2635200.0
2010-10-20 11:30:00,19.43,19.45,19.38,19.43,1604600.0,13.6799,13.694,13.6447,13.6799,1604600.0
2010-10-20 12:00:00,19.43,19.49,19.41,19.49,1740000.0,13.6799,13.7222,13.6658,13.7222,1740000.0
2010-10-20 12:30:00,19.48,19.63,19.48,19.5,2211600.0,13.7151,13.8207,13.7151,13.7292,2211600.0
2010-10-20 13:00:00,19.5,19.5,19.33,19.36,3152600.0,13.7292,13.7292,13.6095,13.6306,3152600.0
2010-10-20 13:30:00,19.35,19.42,19.35,19.39,1397000.0,13.6236,13.6729,13.6236,13.6517,1397000.0
2010-10-20 14:00:00,19.39,19.41,19.3,19.33,1416800.0,13.6517,13.6658,13.5884,13.6095,1416800.0
2010-10-20 14:30:00,19.33,19.38,19.25,19.3,1248200.0,13.6095,13.6447,13.5532,13.5884,1248200.0
2010-10-20 15:00:00,19.3,19.3,19.22,19.25,2828000.0,13.5884,13.5884,13.5321,13.5532,2828000.0
2010-10-20 15:30:00,19.25,19.25,19.15,19.19,4421800.0,13.5532,13.5532,13.4828,13.5109,4421800.0
2010-10-21 09:30:00,19.25,19.48,19.25,19.41,2508800.0,13.5532,13.7151,13.5532,13.6658,2508800.0
2010-10-21 10:00:00,19.41,19.49,19.38,19.41,2139200.0,13.6658,13.7222,13.6447,13.6658,2139200.0
2010-10-21 10:30:00,19.42,19.54,19.42,19.54,2095600.0,13.6729,13.7574,13.6729,13.7574,2095600.0
2010-10-21 11:00:00,19.54,19.54,19.44,19.48,2322800.0,13.7574,13.7574,13.6869,13.7151,2322800.0
2010-10-21 11:30:00,19.48,19.49,19.38,19.43,2015600.0,13.7151,13.7222,13.6447,13.6799,2015600.0
2010-10-21 12:00:00,19.43,19.52,19.43,19.5,894400.0,13.6799,13.7433,13.6799,13.7292,894400.0
2010-10-21 12:30:00,19.5,19.52,19.45,19.47,870600.0,13.7292,13.7433,13.694,13.7081,870600.0
2010-10-21 13:00:00,19.47,19.52,19.47,19.5,947400.0,13.7081,13.7433,13.7081,13.7292,947400.0
2010-10-21 13:30:00,19.5,19.5,19.4,19.43,1722400.0,13.7292,13.7292,13.6588,13.6799,1722400.0
2010-10-21 14:00:00,19.43,19.44,19.39,19.4,941800.0,13.6799,13.6869,13.6517,13.6588,941800.0
2010-10-21 14:30:00,19.4,19.46,19.4,19.46,1205400.0,13.6588,13.701,13.6588,13.701,1205400.0
2010-10-21 15:00:00,19.46,19.53,19.45,19.53,1247600.0,13.701,13.7503,13.694,13.7503,1247600.0
2010-10-21 15:30:00,19.53,19.56,19.5,19.53,3911400.0,13.7503,13.7714,13.7292,13.7503,3911400.0
2010-10-22 09:30:00,19.55,19.56,19.34,19.39,1842800.0,13.7644,13.7714,13.6165,13.6517,1842800.0
2010-10-22 10:00:00,19.4,19.43,19.34,19.43,1207600.0,13.6588,13.6799,13.6165,13.6799,1207600.0
2010-10-22 10:30:00,19.43,19.48,19.42,19.43,676600.0,13.6799,13.7151,13.6729,13.6799,676600.0
2010-10-22 11:00:00,19.43,19.48,19.43,19.46,639000.0,13.6799,13.7151,13.6799,13.701,639000.0
2010-10-22 11:30:00,19.46,19.5,19.43,19.43,519800.0,13.701,13.7292,13.6799,13.6799,519800.0
2010-10-22 12:00:00,19.43,19.46,19.41,19.46,813800.0,13.6799,13.701,13.6658,13.701,813800.0
2010-10-22 12:30:00,19.45,19.45,19.4,19.43,546400.0,13.694,13.694,13.6588,13.6799,546400.0
2010-10-22 13:00:00,19.43,19.44,19.41,19.42,690600.0,13.6799,13.6869,13.6658,13.6729,690600.0
2010-10-22 13:30:00,19.42,19.43,19.41,19.43,447800.0,13.6729,13.6799,13.6658,13.6799,447800.0
2010-10-22 14:00:00,19.43,19.46,19.43,19.45,532600.0,13.6799,13.701,13.6799,13.694,532600.0
2010-10-22 14:30:00,19.45,19.45,19.41,19.43,509800.0,13.694,13.694,13.6658,13.6799,509800.0
2010-10-22 15:00:00,19.43,19.48,19.42,19.46,648800.0,13.6799,13.7151,13.6729,13.701,648800.0
2010-10-22 15:30:00,19.46,19.56,19.46,19.56,2785000.0,13.701,13.7714,13.701,13.7714,2785000.0
2010-10-25 09:30:00,19.68,19.78,19.64,19.78,2257200.0,13.8559,13.9263,13.8278,13.9263,2257200.0
2010-10-25 10:00:00,19.78,19.82,19.75,19.77,1342400.0,13.9263,13.9545,13.9052,13.9193,1342400.0
2010-10-25 10:30:00,19.78,19.81,19.67,19.7,1124200.0,13.9263,13.9475,13.8489,13.87,1124200.0
2010-10-25 11:00:00,19.7,19.76,19.68,19.76,921400.0,13.87,13.9122,13.8559,13.9122,921400.0
2010-10-25 11:30:00,19.76,19.78,19.75,19.76,487600.0,13.9122,13.9263,13.9052,13.9122,487600.0
2010-10-25 12:00:00,19.77,19.8,19.73,19.77,710800.0,13.9193,13.9404,13.8911,13.9193,710800.0
2010-10-25 12:30:00,19.77,19.78,19.74,19.77,890200.0,13.9193,13.9263,13.8982,13.9193,890200.0
2010-10-25 13:00:00,19.77,19.84,19.77,19.82,708400.0,13.9193,13.9686,13.9193,13.9545,708400.0
2010-10-25 13:30:00,19.82,19.86,19.82,19.86,766800.0,13.9545,13.9827,13.9545,13.9827,766800.0
2010-10-25 14:00:00,19.86,19.87,19.84,19.86,522200.0,13.9827,13.9897,13.9686,13.9827,522200.0
2010-10-25 14:30:00,19.86,19.87,19.83,19.85,984000.0,13.9827,13.9897,13.9615,13.9756,984000.0
2010-10-25 15:00:00,19.85,19.92,19.82,19.91,1298000.0,13.9756,14.0249,13.9545,14.0179,1298000.0
2010-10-25 15:30:00,19.91,19.92,19.75,19.77,3761400.0,14.0179,14.0249,13.9052,13.9193,3761400.0
2010-10-26 09:30:00,19.78,19.78,19.53,19.57,1290200.0,13.9263,13.9263,13.7503,13.7785,1290200.0
2010-10-26 10:00:00,19.57,19.65,19.56,19.63,1307000.0,13.7785,13.8348,13.7714,13.8207,1307000.0
2010-10-26 10:30:00,19.64,19.65,19.57,19.6,874600.0,13.8278,13.8348,13.7785,13.7996,874600.0
2010-10-26 11:00:00,19.61,19.68,19.6,19.68,963600.0,13.8066,13.8559,13.7996,13.8559,963600.0
2010-10-26 11:30:00,19.67,19.68,19.6,19.64,438000.0,13.8489,13.8559,13.7996,13.8278,438000.0
2010-10-26 12:00:00,19.64,19.75,19.63,19.73,714400.0,13.8278,13.9052,13.8207,13.8911,714400.0
2010-10-26 12:30:00,19.73,19.74,19.65,19.66,424800.0,13.8911,13.8982,13.8348,13.8418,424800.0
2010-10-26 13:00:00,19.66,19.69,19.64,19.65,558800.0,13.8418,13.863,13.8278,13.8348,558800.0
2010-10-26 13:30:00,19.65,19.7,19.63,19.64,438200.0,13.8348,13.87,13.8207,13.8278,438200.0
2010-10-26 14:00:00,19.64,19.71,19.62,19.7,513800.0,13.8278,13.877,13.8137,13.87,513800.0
2010-10-26 14:30:00,19.7,19.73,19.68,19.71,545400.0,13.87,13.8911,13.8559,13.877,545400.0
2010-10-26 15:00:00,19.71,19.79,19.71,19.76,1029200.0,13.877,13.9334,13.877,13.9122,1029200.0
2010-10-26 15:30:00,19.76,19.81,19.75,19.81,2034600.0,13.9122,13.9475,13.9052,13.9475,2034600.0
2010-10-27 09:30:00,19.73,19.89,19.5,19.85,1931600.0,13.8911,14.0038,13.7292,13.9756,1931600.0
2010-10-27 10:00:00,19.85,19.86,19.74,19.75,1293600.0,13.9756,13.9827,13.8982,13.9052,1293600.0
2010-10-27 10:30:00,19.75,19.77,19.65,19.65,1203600.0,13.9052,13.9193,13.8348,13.8348,1203600.0
2010-10-27 11:00:00,19.65,19.67,19.58,19.61,1189600.0,13.8348,13.8489,13.7855,13.8066,1189600.0
2010-10-27 11:30:00,19.61,19.65,19.6,19.64,878600.0,13.8066,13.8348,13.7996,13.8278,878600.0
2010-10-27 12:00:00,19.64,19.67,19.64,19.66,522000.0,13.8278,13.8489,13.8278,13.8418,522000.0
2010-10-27 12:30:00,19.66,19.67,19.62,19.66,645400.0,13.8418,13.8489,13.8137,13.8418,645400.0
2010-10-27 13:00:00,19.66,19.66,19.59,19.65,555800.0,13.8418,13.8418,13.7926,13.8348,555800.0
2010-10-27 13:30:00,19.65,19.67,19.63,19.67,437400.0,13.8348,13.8489,13.8207,13.8489,437400.0
2010-10-27 14:00:00,19.67,19.68,19.65,19.66,413600.0,13.8489,13.8559,13.8348,13.8418,413600.0
2010-10-27 14:30:00,19.65,19.73,19.64,19.71,773200.0,13.8348,13.8911,13.8278,13.877,773200.0
2010-10-27 15:00:00,19.71,19.73,19.66,19.7,815400.0,13.877,13.8911,13.8418,13.87,815400.0
2010-10-27 15:30:00,19.69,19.75,19.69,19.73,1782200.0,13.863,13.9052,13.863,13.8911,1782200.0
2010-10-28 09:30:00,19.76,19.97,19.75,19.96,1128600.0,13.9122,14.0601,13.9052,14.0531,1128600.0
2010-10-28 10:00:00,19.96,19.99,19.85,19.87,1750000.0,14.0531,14.0742,13.9756,13.9897,1750000.0
2010-10-28 10:30:00,19.87,19.9,19.8,19.88,719800.0,13.9897,14.0108,13.9404,13.9967,719800.0
2010-10-28 11:00:00,19.88,19.95,19.86,19.92,673800.0,13.9967,14.046,13.9827,14.0249,673800.0
2010-10-28 11:30:00,19.92,19.92,19.88,19.89,380800.0,14.0249,14.0249,13.9967,14.0038,380800.0
2010-10-28 12:00:00,19.89,19.91,19.82,19.85,1027000.0,14.0038,14.0179,13.9545,13.9756,1027000.0
2010-10-28 12:30:00,19.84,19.86,19.8,19.83,645000.0,13.9686,13.9827,13.9404,13.9615,645000.0
2010-10-28 13:00:00,19.84,19.94,19.83,19.89,517000.0,13.9686,14.039,13.9615,14.0038,517000.0
2010-10-28 13:30:00,19.89,19.92,19.86,19.9,574000.0,14.0038,14.0249,13.9827,14.0108,574000.0
2010-10-28 14:00:00,19.9,19.92,19.86,19.88,579800.0,14.0108,14.0249,13.9827,13.9967,579800.0
2010-10-28 14:30:00,19.89,19.93,19.86,19.92,608000.0,14.0038,14.0319,13.9827,14.0249,608000.0
2010-10-28 15:00:00,19.93,19.96,19.9,19.91,841200.0,14.0319,14.0531,14.0108,14.0179,841200.0
2010-10-28 15:30:00,19.92,19.95,19.89,19.93,1853800.0,14.0249,14.046,14.0038,14.0319,1853800.0
2010-10-29 09:30:00,19.88,19.93,19.79,19.87,1039000.0,13.9967,14.0319,13.9334,13.9897,1039000.0
2010-10-29 10:00:00,19.87,19.93,19.84,19.92,630400.0,13.9897,14.0319,13.9686,14.0249,630400.0
2010-10-29 10:30:00,19.92,19.92,19.85,19.87,570000.0,14.0249,14.0249,13.9756,13.9897,570000.0
2010-10-29 11:00:00,19.88,19.93,19.86,19.86,473600.0,13.9967,14.0319,13.9827,13.9827,473600.0
2010-10-29 11:30:00,19.87,19.93,19.86,19.9,664400.0,13.9897,14.0319,13.9827,14.0108,664400.0
2010-10-29 12:00:00,19.91,19.93,19.89,19.92,276600.0,14.0179,14.0319,14.0038,14.0249,276600.0
2010-10-29 12:30:00,19.92,19.93,19.89,19.93,287600.0,14.0249,14.0319,14.0038,14.0319,287600.0
2010-10-29 13:00:00,19.93,19.95,19.92,19.93,468800.0,14.0319,14.046,14.0249,14.0319,468800.0
2010-10-29 13:30:00,19.93,19.93,19.89,19.92,386800.0,14.0319,14.0319,14.0038,14.0249,386800.0
2010-10-29 14:00:00,19.91,19.94,19.88,19.88,460400.0,14.0179,14.039,13.9967,13.9967,460400.0
2010-10-29 14:30:00,19.88,19.89,19.79,19.79,739400.0,13.9967,14.0038,13.9334,13.9334,739400.0
2010-10-29 15:00:00,19.8,19.86,19.79,19.83,568200.0,13.9404,13.9827,13.9334,13.9615,568200.0
2010-10-29 15:30:00,19.84,19.91,19.84,19.84,1788600.0,13.9686,14.0179,13.9686,13.9686,1788600.0
2010-11-01 09:30:00,19.96,20.31,19.94,20.29,2873800.0,14.0531,14.2995,14.039,14.2854,2873800.0
2010-11-01 10:00:00,20.29,20.36,20.2,20.25,2133800.0,14.2854,14.3347,14.222,14.2572,2133800.0
2010-11-01 10:30:00,20.26,20.26,20.16,20.2,870800.0,14.2643,14.2643,14.1939,14.222,870800.0
2010-11-01 11:00:00,20.2,20.2,20.03,20.08,1225800.0,14.222,14.222,14.1023,14.1375,1225800.0
2010-11-01 11:30:00,20.07,20.19,20.06,20.18,1443600.0,14.1305,14.215,14.1235,14.208,1443600.0
2010-11-01 12:00:00,20.18,20.23,20.17,20.18,883000.0,14.208,14.2432,14.2009,14.208,883000.0
2010-11-01 12:30:00,20.18,20.2,20.16,20.18,680000.0,14.208,14.222,14.1939,14.208,680000.0
2010-11-01 13:00:00,20.17,20.22,20.14,20.22,615200.0,14.2009,14.2361,14.1798,14.2361,615200.0
2010-11-01 13:30:00,20.22,20.25,20.2,20.22,805600.0,14.2361,14.2572,14.222,14.2361,805600.0
2010-11-01 14:00:00,20.22,20.24,20.18,20.2,1022600.0,14.2361,14.2502,14.208,14.222,1022600.0
2010-11-01 14:30:00,20.18,20.21,20.07,20.09,1525800.0,14.208,14.2291,14.1305,14.1446,1525800.0
2010-11-01 15:00:00,20.09,20.09,19.98,20.0,1641000.0,14.1446,14.1446,14.0671,14.0812,1641000.0
2010-11-01 15:30:00,20.0,20.13,20.0,20.11,2428000.0,14.0812,14.1728,14.0812,14.1587,2428000.0
2010-11-02 09:30:00,20.29,20.3,20.15,20.25,1541000.0,14.2854,14.2924,14.1868,14.2572,1541000.0
2010-11-02 10:00:00,20.25,20.27,20.04,20.07,1288400.0,14.2572,14.2713,14.1094,14.1305,1288400.0
2010-11-02 10:30:00,20.08,20.15,20.08,20.14,1162600.0,14.1375,14.1868,14.1375,14.1798,1162600.0
2010-11-02 11:00:00,20.14,20.18,20.13,20.16,492600.0,14.1798,14.208,14.1728,14.1939,492600.0
2010-11-02 11:30:00,20.16,20.18,20.11,20.13,608400.0,14.1939,14.208,14.1587,14.1728,608400.0
2010-11-02 12:00:00,20.12,20.16,20.11,20.14,752800.0,14.1657,14.1939,14.1587,14.1798,752800.0
2010-11-02 12:30:00,20.14,20.16,20.14,20.14,503800.0,14.1798,14.1939,14.1798,14.1798,503800.0
2010-11-02 13:00:00,20.15,20.16,20.14,20.14,532400.0,14.1868,14.1939,14.1798,14.1798,532400.0
2010-11-02 13:30:00,20.15,20.18,20.14,20.18,449600.0,14.1868,14.208,14.1798,14.208,449600.0
2010-11-02 14:00:00,20.18,20.2,20.11,20.11,667800.0,14.208,14.222,14.1587,14.1587,667800.0
2010-11-02 14:30:00,20.11,20.17,20.11,20.15,994400.0,14.1587,14.2009,14.1587,14.1868,994400.0
2010-11-02 15:00:00,20.15,20.17,20.14,20.14,927200.0,14.1868,14.2009,14.1798,14.1798,927200.0
2010-11-02 15:30:00,20.15,20.18,20.14,20.16,2437600.0,14.1868,14.208,14.1798,14.1939,2437600.0
2010-11-03 09:30:00,20.18,20.18,20.03,20.03,922600.0,14.208,14.208,14.1023,14.1023,922600.0
2010-11-03 10:00:00,20.03,20.1,20.01,20.03,890400.0,14.1023,14.1516,14.0883,14.1023,890400.0
2010-11-03 10:30:00,20.03,20.05,19.97,19.98,705400.0,14.1023,14.1164,14.0601,14.0671,705400.0
2010-11-03 11:00:00,19.98,19.99,19.91,19.96,1175200.0,14.0671,14.0742,14.0179,14.0531,1175200.0
2010-11-03 11:30:00,19.96,20.0,19.93,19.93,712600.0,14.0531,14.0812,14.0319,14.0319,712600.0
2010-11-03 12:00:00,19.94,19.94,19.82,19.82,732800.0,14.039,14.039,13.9545,13.9545,732800.0
2010-11-03 12:30:00,19.82,19.87,19.81,19.84,638400.0,13.9545,13.9897,13.9475,13.9686,638400.0
2010-11-03 13:00:00,19.84,19.88,19.83,19.86,532600.0,13.9686,13.9967,13.9615,13.9827,532600.0
2010-11-03 13:30:00,19.86,19.9,19.84,19.88,330000.0,13.9827,14.0108,13.9686,13.9967,330000.0
2010-11-03 14:00:00,19.89,20.0,19.75,19.81,2236000.0,14.0038,14.0812,13.9052,13.9475,2236000.0
2010-11-03 14:30:00,19.81,19.95,19.76,19.92,1988200.0,13.9475,14.046,13.9122,14.0249,1988200.0
2010-11-03 15:00:00,19.91,19.94,19.86,19.87,1469200.0,14.0179,14.039,13.9827,13.9897,1469200.0
2010-11-03 15:30:00,19.87,19.91,19.81,19.91,2458200.0,13.9897,14.0179,13.9475,14.0179,2458200.0
2010-11-04 09:30:00,20.02,20.05,19.86,19.88,1551400.0,14.0953,14.1164,13.9827,13.9967,1551400.0
2010-11-04 10:00:00,19.88,20.01,19.86,20.0,1071400.0,13.9967,14.0883,13.9827,14.0812,1071400.0
2010-11-04 10:30:00,20.0,20.02,19.94,20.0,1189800.0,14.0812,14.0953,14.039,14.0812,1189800.0
2010-11-04 11:00:00,20.0,20.01,19.89,19.91,716200.0,14.0812,14.0883,14.0038,14.0179,716200.0
2010-11-04 11:30:00,19.9,19.93,19.82,19.82,1077200.0,14.0108,14.0319,13.9545,13.9545,1077200.0
2010-11-04 12:00:00,19.82,19.87,19.82,19.83,859600.0,13.9545,13.9897,13.9545,13.9615,859600.0
2010-11-04 12:30:00,19.83,19.84,19.8,19.81,717200.0,13.9615,13.9686,13.9404,13.9475,717200.0
2010-11-04 13:00:00,19.81,19.88,19.8,19.84,737600.0,13.9475,13.9967,13.9404,13.9686,737600.0
2010-11-04 13:30:00,19.84,19.85,19.78,19.78,544600.0,13.9686,13.9756,13.9263,13.9263,544600.0
2010-11-04 14:00:00,19.78,19.84,19.78,19.83,641400.0,13.9263,13.9686,13.9263,13.9615,641400.0
2010-11-04 14:30:00,19.83,19.86,19.81,19.81,656800.0,13.9615,13.9827,13.9475,13.9475,656800.0
2010-11-04 15:00:00,19.8,19.85,19.78,19.79,1006200.0,13.9404,13.9756,13.9263,13.9334,1006200.0
2010-11-04 15:30:00,19.79,19.83,19.74,19.82,2951000.0,13.9334,13.9615,13.8982,13.9545,2951000.0
2010-11-05 09:30:00,19.78,19.8,19.53,19.61,2292600.0,13.9263,13.9404,13.7503,13.8066,2292600.0
2010-11-05 10:00:00,19.61,19.65,19.55,19.56,1474200.0,13.8066,13.8348,13.7644,13.7714,1474200.0
2010-11-05 10:30:00,19.56,19.62,19.5,19.55,1608600.0,13.7714,13.8137,13.7292,13.7644,1608600.0
2010-11-05 11:00:00,19.56,19.57,19.36,19.4,2373600.0,13.7714,13.7785,13.6306,13.6588,2373600.0
2010-11-05 11:30:00,19.4,19.41,19.32,19.35,1644000.0,13.6588,13.6658,13.6025,13.6236,1644000.0
2010-11-05 12:00:00,19.35,19.36,19.28,19.33,1026600.0,13.6236,13.6306,13.5743,13.6095,1026600.0
2010-11-05 12:30:00,19.33,19.46,19.32,19.43,1267200.0,13.6095,13.701,13.6025,13.6799,1267200.0
2010-11-05 13:00:00,19.43,19.43,19.38,19.38,785400.0,13.6799,13.6799,13.6447,13.6447,785400.0
2010-11-05 13:30:00,19.39,19.43,19.36,19.4,619800.0,13.6517,13.6799,13.6306,13.6588,619800.0
2010-11-05 14:00:00,19.41,19.42,19.36,19.4,1327200.0,13.6658,13.6729,13.6306,13.6588,1327200.0
2010-11-05 14:30:00,19.4,19.41,19.32,19.32,1304600.0,13.6588,13.6658,13.6025,13.6025,1304600.0
2010-11-05 15:00:00,19.32,19.36,19.29,19.33,1261400.0,13.6025,13.6306,13.5813,13.6095,1261400.0
2010-11-05 15:30:00,19.33,19.48,19.33,19.48,2602200.0,13.6095,13.7151,13.6095,13.7151,2602200.0
2010-11-08 09:30:00,19.36,19.46,19.1,19.18,2397000.0,13.6306,13.701,13.4476,13.5039,2397000.0
2010-11-08 10:00:00,19.18,19.22,19.1,19.18,2146000.0,13.5039,13.5321,13.4476,13.5039,2146000.0
2010-11-08 10:30:00,19.18,19.25,19.13,19.19,2569400.0,13.5039,13.5532,13.4687,13.5109,2569400.0
2010-11-08 11:00:00,19.2,19.31,19.17,19.27,1906000.0,13.518,13.5954,13.4969,13.5673,1906000.0
2010-11-08 11:30:00,19.27,19.36,19.25,19.3,1641000.0,13.5673,13.6306,13.5532,13.5884,1641000.0
2010-11-08 12:00:00,19.3,19.36,19.27,19.32,593200.0,13.5884,13.6306,13.5673,13.6025,593200.0
2010-11-08 12:30:00,19.32,19.35,19.3,19.33,416800.0,13.6025,13.6236,13.5884,13.6095,416800.0
2010-11-08 13:00:00,19.34,19.36,19.34,19.36,410600.0,13.6165,13.6306,13.6165,13.6306,410600.0
2010-11-08 13:30:00,19.36,19.4,19.34,19.35,417200.0,13.6306,13.6588,13.6165,13.6236,417200.0
2010-11-08 14:00:00,19.35,19.4,19.35,19.38,583400.0,13.6236,13.6588,13.6236,13.6447,583400.0
2010-11-08 14:30:00,19.37,19.39,19.36,19.38,424400.0,13.6377,13.6517,13.6306,13.6447,424400.0
2010-11-08 15:00:00,19.38,19.39,19.35,19.37,904200.0,13.6447,13.6517,13.6236,13.6377,904200.0
2010-11-08 15:30:00,19.37,19.42,19.34,19.42,2671200.0,13.6377,13.6729,13.6165,13.6729,2671200.0
2010-11-09 09:30:00,19.39,19.44,19.16,19.4,1964200.0,13.6517,13.6869,13.4898,13.6588,1964200.0
2010-11-09 10:00:00,19.39,19.43,19.34,19.39,1083400.0,13.6517,13.6799,13.6165,13.6517,1083400.0
2010-11-09 10:30:00,19.39,19.41,19.35,19.38,1019600.0,13.6517,13.6658,13.6236,13.6447,1019600.0
2010-11-09 11:00:00,19.38,19.38,19.3,19.35,853000.0,13.6447,13.6447,13.5884,13.6236,853000.0
2010-11-09 11:30:00,19.36,19.41,19.34,19.34,780400.0,13.6306,13.6658,13.6165,13.6165,780400.0
2010-11-09 12:00:00,19.34,19.35,19.28,19.29,987600.0,13.6165,13.6236,13.5743,13.5813,987600.0
2010-11-09 12:30:00,19.29,19.33,19.25,19.25,872000.0,13.5813,13.6095,13.5532,13.5532,872000.0
2010-11-09 13:00:00,19.25,19.31,19.23,19.27,1346600.0,13.5532,13.5954,13.5391,13.5673,1346600.0
2010-11-09 13:30:00,19.27,19.34,19.25,19.31,1068000.0,13.5673,13.6165,13.5532,13.5954,1068000.0
2010-11-09 14:00:00,19.31,19.33,19.27,19.32,1012400.0,13.5954,13.6095,13.5673,13.6025,1012400.0
2010-11-09 14:30:00,19.33,19.36,19.3,19.32,741400.0,13.6095,13.6306,13.5884,13.6025,741400.0
2010-11-09 15:00:00,19.32,19.34,19.29,19.3,1088400.0,13.6025,13.6165,13.5813,13.5884,1088400.0
2010-11-09 15:30:00,19.3,19.32,19.18,19.25,4046000.0,13.5884,13.6025,13.5039,13.5532,4046000.0
2010-11-10 09:30:00,19.34,19.39,19.14,19.17,1461200.0,13.6165,13.6517,13.4757,13.4969,1461200.0
2010-11-10 10:00:00,19.18,19.24,19.13,19.21,1160000.0,13.5039,13.5461,13.4687,13.525,1160000.0
2010-11-10 10:30:00,19.22,19.22,19.14,19.17,973400.0,13.5321,13.5321,13.4757,13.4969,973400.0
2010-11-10 11:00:00,19.17,19.18,19.1,19.13,1230600.0,13.4969,13.5039,13.4476,13.4687,1230600.0
2010-11-10 11:30:00,19.13,19.19,19.12,19.18,948600.0,13.4687,13.5109,13.4616,13.5039,948600.0
2010-11-10 12:00:00,19.18,19.22,19.16,19.2,805600.0,13.5039,13.5321,13.4898,13.518,805600.0
2010-11-10 12:30:00,19.21,19.22,19.17,19.2,565200.0,13.525,13.5321,13.4969,13.518,565200.0
2010-11-10 13:00:00,19.2,19.27,19.18,19.25,571800.0,13.518,13.5673,13.5039,13.5532,571800.0
2010-11-10 13:30:00,19.25,19.29,19.24,19.26,861200.0,13.5532,13.5813,13.5461,13.5602,861200.0
2010-11-10 14:00:00,19.27,19.36,19.25,19.34,1145600.0,13.5673,13.6306,13.5532,13.6165,1145600.0
2010-11-10 14:30:00,19.34,19.36,19.29,19.35,1544800.0,13.6165,13.6306,13.5813,13.6236,1544800.0
2010-11-10 15:00:00,19.35,19.37,19.31,19.36,1162800.0,13.6236,13.6377,13.5954,13.6306,1162800.0
2010-11-10 15:30:00,19.36,19.39,19.34,19.38,2295800.0,13.6306,13.6517,13.6165,13.6447,2295800.0
2010-11-11 09:30:00,19.32,19.32,19.18,19.25,1514600.0,13.6025,13.6025,13.5039,13.5532,1514600.0
2010-11-11 10:00:00,19.25,19.31,19.19,19.28,954800.0,13.5532,13.5954,13.5109,13.5743,954800.0
2010-11-11 10:30:00,19.28,19.34,19.21,19.28,796800.0,13.5743,13.6165,13.525,13.5743,796800.0
2010-11-11 11:00:00,19.28,19.32,19.24,19.27,662400.0,13.5743,13.6025,13.5461,13.5673,662400.0
2010-11-11 11:30:00,19.27,19.35,19.25,19.29,1132600.0,13.5673,13.6236,13.5532,13.5813,1132600.0
2010-11-11 12:00:00,19.29,19.41,19.29,19.36,1210000.0,13.5813,13.6658,13.5813,13.6306,1210000.0
2010-11-11 12:30:00,19.37,19.38,19.35,19.36,719000.0,13.6377,13.6447,13.6236,13.6306,719000.0
2010-11-11 13:00:00,19.35,19.43,19.35,19.4,582400.0,13.6236,13.6799,13.6236,13.6588,582400.0
2010-11-11 13:30:00,19.4,19.5,19.4,19.49,1356000.0,13.6588,13.7292,13.6588,13.7222,1356000.0
2010-11-11 14:00:00,19.49,19.5,19.42,19.45,525600.0,13.7222,13.7292,13.6729,13.694,525600.0
2010-11-11 14:30:00,19.46,19.49,19.43,19.48,630600.0,13.701,13.7222,13.6799,13.7151,630600.0
2010-11-11 15:00:00,19.48,19.5,19.46,19.5,878800.0,13.7151,13.7292,13.701,13.7292,878800.0
2010-11-11 15:30:00,19.5,19.5,19.46,19.49,2292600.0,13.7292,13.7292,13.701,13.7222,2292600.0
2010-11-12 09:30:00,19.25,19.35,19.17,19.32,1352000.0,13.5532,13.6236,13.4969,13.6025,1352000.0
2010-11-12 10:00:00,19.31,19.32,19.16,19.18,1232600.0,13.5954,13.6025,13.4898,13.5039,1232600.0
2010-11-12 10:30:00,19.18,19.19,19.11,19.13,1075400.0,13.5039,13.5109,13.4546,13.4687,1075400.0
2010-11-12 11:00:00,19.13,19.17,19.06,19.17,804000.0,13.4687,13.4969,13.4194,13.4969,804000.0
2010-11-12 11:30:00,19.18,19.2,19.11,19.11,454800.0,13.5039,13.518,13.4546,13.4546,454800.0
2010-11-12 12:00:00,19.11,19.18,19.07,19.08,992600.0,13.4546,13.5039,13.4264,13.4335,992600.0
2010-11-12 12:30:00,19.08,19.13,19.03,19.04,849000.0,13.4335,13.4687,13.3983,13.4053,849000.0
2010-11-12 13:00:00,19.04,19.07,19.0,19.0,1665000.0,13.4053,13.4264,13.3772,13.3772,1665000.0
2010-11-12 13:30:00,19.0,19.03,18.92,18.92,2106800.0,13.3772,13.3983,13.3208,13.3208,2106800.0
2010-11-12 14:00:00,18.92,18.98,18.89,18.93,1791000.0,13.3208,13.3631,13.2997,13.3279,1791000.0
2010-11-12 14:30:00,18.93,18.95,18.89,18.92,1631800.0,13.3279,13.342,13.2997,13.3208,1631800.0
2010-11-12 15:00:00,18.92,18.93,18.86,18.87,2391400.0,13.3208,13.3279,13.2786,13.2856,2391400.0
2010-11-12 15:30:00,18.87,18.91,18.82,18.9,4675600.0,13.2856,13.3138,13.2504,13.3068,4675600.0
2010-11-15 09:30:00,18.97,19.15,18.91,19.02,1786000.0,13.356,13.4828,13.3138,13.3912,1786000.0
2010-11-15 10:00:00,19.03,19.06,18.95,18.96,709600.0,13.3983,13.4194,13.342,13.349,709600.0
2010-11-15 10:30:00,18.96,19.06,18.92,19.04,1039400.0,13.349,13.4194,13.3208,13.4053,1039400.0
2010-11-15 11:00:00,19.04,19.05,18.98,19.03,519200.0,13.4053,13.4124,13.3631,13.3983,519200.0
2010-11-15 11:30:00,19.03,19.1,19.01,19.07,1020400.0,13.3983,13.4476,13.3842,13.4264,1020400.0
2010-11-15 12:00:00,19.07,19.14,19.06,19.11,720000.0,13.4264,13.4757,13.4194,13.4546,720000.0
2010-11-15 12:30:00,19.11,19.15,19.09,19.14,269000.0,13.4546,13.4828,13.4405,13.4757,269000.0
2010-11-15 13:00:00,19.14,19.18,19.12,19.16,470600.0,13.4757,13.5039,13.4616,13.4898,470600.0
2010-11-15 13:30:00,19.16,19.2,19.15,19.18,580600.0,13.4898,13.518,13.4828,13.5039,580600.0
2010-11-15 14:00:00,19.18,19.21,19.12,19.13,794800.0,13.5039,13.525,13.4616,13.4687,794800.0
2010-11-15 14:30:00,19.13,19.17,19.11,19.16,479400.0,13.4687,13.4969,13.4546,13.4898,479400.0
2010-11-15 15:00:00,19.15,19.17,19.03,19.05,1156400.0,13.4828,13.4969,13.3983,13.4124,1156400.0
2010-11-15 15:30:00,19.05,19.07,19.0,19.0,2328000.0,13.4124,13.4264,13.3772,13.3772,2328000.0
2010-11-16 09:30:00,18.96,19.09,18.86,19.07,1915800.0,13.349,13.4405,13.2786,13.4264,1915800.0
2010-11-16 10:00:00,19.07,19.28,19.05,19.23,2283200.0,13.4264,13.5743,13.4124,13.5391,2283200.0
2010-11-16 10:30:00,19.23,19.23,19.13,19.17,1805000.0,13.5391,13.5391,13.4687,13.4969,1805000.0
2010-11-16 11:00:00,19.17,19.18,18.95,18.97,1762000.0,13.4969,13.5039,13.342,13.356,1762000.0
2010-11-16 11:30:00,18.98,19.02,18.9,18.94,1102200.0,13.3631,13.3912,13.3068,13.3349,1102200.0
2010-11-16 12:00:00,18.95,19.05,18.95,19.04,749800.0,13.342,13.4124,13.342,13.4053,749800.0
2010-11-16 12:30:00,19.04,19.06,18.99,19.05,500200.0,13.4053,13.4194,13.3701,13.4124,500200.0
2010-11-16 13:00:00,19.05,19.09,19.04,19.06,580600.0,13.4124,13.4405,13.4053,13.4194,580600.0
2010-11-16 13:30:00,19.06,19.1,19.03,19.05,538400.0,13.4194,13.4476,13.3983,13.4124,538400.0
2010-11-16 14:00:00,19.04,19.06,19.0,19.01,725400.0,13.4053,13.4194,13.3772,13.3842,725400.0
2010-11-16 14:30:00,19.02,19.03,18.97,19.0,784000.0,13.3912,13.3983,13.356,13.3772,784000.0
2010-11-16 15:00:00,19.0,19.01,18.91,18.95,1025200.0,13.3772,13.3842,13.3138,13.342,1025200.0
2010-11-16 15:30:00,18.95,18.96,18.91,18.92,2541800.0,13.342,13.349,13.3138,13.3208,2541800.0
2010-11-17 09:30:00,18.95,19.0,18.77,18.88,1621000.0,13.342,13.3772,13.2152,13.2927,1621000.0
2010-11-17 10:00:00,18.88,18.93,18.85,18.86,865200.0,13.2927,13.3279,13.2716,13.2786,865200.0
2010-11-17 10:30:00,18.86,18.88,18.76,18.77,1135200.0,13.2786,13.2927,13.2082,13.2152,1135200.0
2010-11-17 11:00:00,18.77,18.82,18.74,18.82,1015800.0,13.2152,13.2504,13.1941,13.2504,1015800.0
2010-11-17 11:30:00,18.82,18.87,18.78,18.83,1305200.0,13.2504,13.2856,13.2223,13.2575,1305200.0
2010-11-17 12:00:00,18.83,18.84,18.8,18.83,666000.0,13.2575,13.2645,13.2363,13.2575,666000.0
2010-11-17 12:30:00,18.83,18.85,18.77,18.78,923800.0,13.2575,13.2716,13.2152,13.2223,923800.0
2010-11-17 13:00:00,18.78,18.8,18.77,18.8,713600.0,13.2223,13.2363,13.2152,13.2363,713600.0
2010-11-17 13:30:00,18.8,18.83,18.75,18.81,846200.0,13.2363,13.2575,13.2011,13.2434,846200.0
2010-11-17 14:00:00,18.81,18.89,18.78,18.79,1037200.0,13.2434,13.2997,13.2223,13.2293,1037200.0
2010-11-17 14:30:00,18.79,18.81,18.75,18.79,1092800.0,13.2293,13.2434,13.2011,13.2293,1092800.0
2010-11-17 15:00:00,18.79,18.79,18.73,18.75,2143000.0,13.2293,13.2293,13.1871,13.2011,2143000.0
2010-11-17 15:30:00,18.75,18.86,18.73,18.86,4578400.0,13.2011,13.2786,13.1871,13.2786,4578400.0
2010-11-18 09:30:00,19.1,19.1,18.87,18.97,1768600.0,13.4476,13.4476,13.2856,13.356,1768600.0
2010-11-18 10:00:00,18.99,19.2,18.97,19.11,1570200.0,13.3701,13.518,13.356,13.4546,1570200.0
2010-11-18 10:30:00,19.11,19.13,19.06,19.08,610400.0,13.4546,13.4687,13.4194,13.4335,610400.0
2010-11-18 11:00:00,19.08,19.1,19.04,19.06,622600.0,13.4335,13.4476,13.4053,13.4194,622600.0
2010-11-18 11:30:00,19.06,19.12,19.04,19.11,497800.0,13.4194,13.4616,13.4053,13.4546,497800.0
2010-11-18 12:00:00,19.11,19.16,19.11,19.11,471000.0,13.4546,13.4898,13.4546,13.4546,471000.0
2010-11-18 12:30:00,19.11,19.16,19.08,19.15,965200.0,13.4546,13.4898,13.4335,13.4828,965200.0
2010-11-18 13:00:00,19.15,19.17,19.11,19.16,367400.0,13.4828,13.4969,13.4546,13.4898,367400.0
2010-11-18 13:30:00,19.16,19.17,19.08,19.09,476600.0,13.4898,13.4969,13.4335,13.4405,476600.0
2010-11-18 14:00:00,19.1,19.11,19.07,19.08,525400.0,13.4476,13.4546,13.4264,13.4335,525400.0
2010-11-18 14:30:00,19.08,19.11,19.05,19.08,689800.0,13.4335,13.4546,13.4124,13.4335,689800.0
2010-11-18 15:00:00,19.09,19.11,19.08,19.1,1411800.0,13.4405,13.4546,13.4335,13.4476,1411800.0
2010-11-18 15:30:00,19.1,19.1,18.98,18.98,2846000.0,13.4476,13.4476,13.3631,13.3631,2846000.0
2010-11-19 09:30:00,19.0,19.09,18.95,18.96,3136600.0,13.3772,13.4405,13.342,13.349,3136600.0
2010-11-19 10:00:00,18.96,19.0,18.89,18.94,968600.0,13.349,13.3772,13.2997,13.3349,968600.0
2010-11-19 10:30:00,18.95,19.07,18.94,19.04,692600.0,13.342,13.4264,13.3349,13.4053,692600.0
2010-11-19 11:00:00,19.04,19.05,18.97,19.02,622800.0,13.4053,13.4124,13.356,13.3912,622800.0
2010-11-19 11:30:00,19.02,19.05,19.0,19.02,574600.0,13.3912,13.4124,13.3772,13.3912,574600.0
2010-11-19 12:00:00,19.02,19.02,18.98,18.99,461000.0,13.3912,13.3912,13.3631,13.3701,461000.0
2010-11-19 12:30:00,18.99,19.06,18.99,19.04,471600.0,13.3701,13.4194,13.3701,13.4053,471600.0
2010-11-19 13:00:00,19.04,19.06,19.04,19.05,599000.0,13.4053,13.4194,13.4053,13.4124,599000.0
2010-11-19 13:30:00,19.05,19.06,19.03,19.06,445000.0,13.4124,13.4194,13.3983,13.4194,445000.0
2010-11-19 14:00:00,19.06,19.09,19.03,19.03,625600.0,13.4194,13.4405,13.3983,13.3983,625600.0
2010-11-19 14:30:00,19.03,19.07,19.0,19.07,508400.0,13.3983,13.4264,13.3772,13.4264,508400.0
2010-11-19 15:00:00,19.07,19.07,19.0,19.02,648200.0,13.4264,13.4264,13.3772,13.3912,648200.0
2010-11-19 15:30:00,19.02,19.07,18.98,19.04,3807200.0,13.3912,13.4264,13.3631,13.4053,3807200.0
2010-11-22 09:30:00,18.93,19.07,18.88,19.07,1100200.0,13.3279,13.4264,13.2927,13.4264,1100200.0
2010-11-22 10:00:00,19.07,19.1,18.9,18.9,697200.0,13.4264,13.4476,13.3068,13.3068,697200.0
2010-11-22 10:30:00,18.9,18.91,18.85,18.86,796800.0,13.3068,13.3138,13.2716,13.2786,796800.0
2010-11-22 11:00:00,18.86,18.93,18.84,18.92,500600.0,13.2786,13.3279,13.2645,13.3208,500600.0
2010-11-22 11:30:00,18.92,18.92,18.88,18.91,600000.0,13.3208,13.3208,13.2927,13.3138,600000.0
2010-11-22 12:00:00,18.91,18.91,18.82,18.83,793200.0,13.3138,13.3138,13.2504,13.2575,793200.0
2010-11-22 12:30:00,18.83,18.83,18.75,18.76,914200.0,13.2575,13.2575,13.2011,13.2082,914200.0
2010-11-22 13:00:00,18.76,18.79,18.75,18.75,625000.0,13.2082,13.2293,13.2011,13.2011,625000.0
2010-11-22 13:30:00,18.76,18.88,18.76,18.86,497200.0,13.2082,13.2927,13.2082,13.2786,497200.0
2010-11-22 14:00:00,18.86,18.87,18.82,18.82,917200.0,13.2786,13.2856,13.2504,13.2504,917200.0
2010-11-22 14:30:00,18.82,18.92,18.8,18.86,1027600.0,13.2504,13.3208,13.2363,13.2786,1027600.0
2010-11-22 15:00:00,18.87,18.88,18.81,18.84,1322800.0,13.2856,13.2927,13.2434,13.2645,1322800.0
2010-11-22 15:30:00,18.84,18.89,18.8,18.86,2612800.0,13.2645,13.2997,13.2363,13.2786,2612800.0
2010-11-23 09:30:00,18.7,18.8,18.63,18.64,2342800.0,13.1659,13.2363,13.1167,13.1237,2342800.0
2010-11-23 10:00:00,18.64,18.72,18.59,18.66,1080400.0,13.1237,13.18,13.0885,13.1378,1080400.0
2010-11-23 10:30:00,18.66,18.69,18.62,18.66,1368600.0,13.1378,13.1589,13.1096,13.1378,1368600.0
2010-11-23 11:00:00,18.66,18.66,18.53,18.53,868400.0,13.1378,13.1378,13.0463,13.0463,868400.0
2010-11-23 11:30:00,18.53,18.6,18.51,18.59,1054000.0,13.0463,13.0955,13.0322,13.0885,1054000.0
2010-11-23 12:00:00,18.59,18.62,18.55,18.59,716000.0,13.0885,13.1096,13.0603,13.0885,716000.0
2010-11-23 12:30:00,18.59,18.6,18.55,18.58,536800.0,13.0885,13.0955,13.0603,13.0815,536800.0
2010-11-23 13:00:00,18.59,18.61,18.57,18.58,1114800.0,13.0885,13.1026,13.0744,13.0815,1114800.0
2010-11-23 13:30:00,18.58,18.59,18.5,18.53,849200.0,13.0815,13.0885,13.0251,13.0463,849200.0
2010-11-23 14:00:00,18.53,18.56,18.52,18.54,828800.0,13.0463,13.0674,13.0392,13.0533,828800.0
2010-11-23 14:30:00,18.54,18.57,18.53,18.54,488800.0,13.0533,13.0744,13.0463,13.0533,488800.0
2010-11-23 15:00:00,18.54,18.55,18.5,18.5,1471000.0,13.0533,13.0603,13.0251,13.0251,1471000.0
2010-11-23 15:30:00,18.51,18.53,18.47,18.49,3077200.0,13.0322,13.0463,13.004,13.0181,3077200.0
2010-11-24 09:30:00,18.75,18.86,18.72,18.83,2793200.0,13.2011,13.2786,13.18,13.2575,2793200.0
2010-11-24 10:00:00,18.82,18.85,18.77,18.83,3097400.0,13.2504,13.2716,13.2152,13.2575,3097400.0
2010-11-24 10:30:00,18.83,18.83,18.78,18.78,1552200.0,13.2575,13.2575,13.2223,13.2223,1552200.0
2010-11-24 11:00:00,18.78,18.84,18.75,18.84,984600.0,13.2223,13.2645,13.2011,13.2645,984600.0
2010-11-24 11:30:00,18.84,18.84,18.79,18.83,782600.0,13.2645,13.2645,13.2293,13.2575,782600.0
2010-11-24 12:00:00,18.83,18.83,18.79,18.82,930800.0,13.2575,13.2575,13.2293,13.2504,930800.0
2010-11-24 12:30:00,18.82,18.83,18.8,18.8,509000.0,13.2504,13.2575,13.2363,13.2363,509000.0
2010-11-24 13:00:00,18.8,18.85,18.8,18.83,722800.0,13.2363,13.2716,13.2363,13.2575,722800.0
2010-11-24 13:30:00,18.83,18.84,18.8,18.8,696800.0,13.2575,13.2645,13.2363,13.2363,696800.0
2010-11-24 14:00:00,18.8,18.85,18.8,18.84,491400.0,13.2363,13.2716,13.2363,13.2645,491400.0
2010-11-24 14:30:00,18.84,18.86,18.82,18.83,1214600.0,13.2645,13.2786,13.2504,13.2575,1214600.0
2010-11-24 15:00:00,18.83,18.89,18.81,18.86,1734600.0,13.2575,13.2997,13.2434,13.2786,1734600.0
2010-11-24 15:30:00,18.86,18.91,18.85,18.9,1937000.0,13.2786,13.3138,13.2716,13.3068,1937000.0
2010-11-26 09:30:00,18.72,18.77,18.6,18.73,872000.0,13.18,13.2152,13.0955,13.1871,872000.0
2010-11-26 10:00:00,18.73,18.75,18.68,18.69,378200.0,13.1871,13.2011,13.1519,13.1589,378200.0
2010-11-26 10:30:00,18.69,18.71,18.64,18.65,290400.0,13.1589,13.173,13.1237,13.1307,290400.0
2010-11-26 11:00:00,18.65,18.71,18.64,18.66,443800.0,13.1307,13.173,13.1237,13.1378,443800.0
2010-11-26 11:30:00,18.66,18.68,18.61,18.66,940200.0,13.1378,13.1519,13.1026,13.1378,940200.0
2010-11-26 12:00:00,18.66,18.66,18.63,18.64,376800.0,13.1378,13.1378,13.1167,13.1237,376800.0
2010-11-26 12:30:00,18.64,18.65,18.59,18.59,1305800.0,13.1237,13.1307,13.0885,13.0885,1305800.0
2010-11-29 09:30:00,18.56,18.57,18.34,18.38,2274600.0,13.0674,13.0744,12.9125,12.9406,2274600.0
2010-11-29 10:00:00,18.38,18.43,18.34,18.41,1293600.0,12.9406,12.9758,12.9125,12.9618,1293600.0
2010-11-29 10:30:00,18.41,18.48,18.4,18.43,995400.0,12.9618,13.011,12.9547,12.9758,995400.0
2010-11-29 11:00:00,18.43,18.47,18.41,18.43,1134600.0,12.9758,13.004,12.9618,12.9758,1134600.0
2010-11-29 11:30:00,18.43,18.45,18.39,18.4,849600.0,12.9758,12.9899,12.9477,12.9547,849600.0
2010-11-29 12:00:00,18.4,18.41,18.38,18.4,1007400.0,12.9547,12.9618,12.9406,12.9547,1007400.0
2010-11-29 12:30:00,18.4,18.43,18.39,18.41,1099400.0,12.9547,12.9758,12.9477,12.9618,1099400.0
2010-11-29 13:00:00,18.41,18.41,18.35,18.36,448200.0,12.9618,12.9618,12.9195,12.9266,448200.0
2010-11-29 13:30:00,18.36,18.36,18.33,18.34,705200.0,12.9266,12.9266,12.9054,12.9125,705200.0
2010-11-29 14:00:00,18.34,18.44,18.34,18.44,679200.0,12.9125,12.9829,12.9125,12.9829,679200.0
2010-11-29 14:30:00,18.43,18.56,18.43,18.54,2109000.0,12.9758,13.0674,12.9758,13.0533,2109000.0
2010-11-29 15:00:00,18.54,18.59,18.51,18.57,2257200.0,13.0533,13.0885,13.0322,13.0744,2257200.0
2010-11-29 15:30:00,18.57,18.58,18.52,18.54,2361200.0,13.0744,13.0815,13.0392,13.0533,2361200.0
2010-11-30 09:30:00,18.25,18.3,18.12,18.28,2493400.0,12.8491,12.8843,12.7576,12.8702,2493400.0
2010-11-30 10:00:00,18.28,18.34,18.23,18.32,1258400.0,12.8702,12.9125,12.835,12.8984,1258400.0
2010-11-30 10:30:00,18.32,18.36,18.2,18.2,892200.0,12.8984,12.9266,12.8139,12.8139,892200.0
2010-11-30 11:00:00,18.21,18.22,18.13,18.14,988200.0,12.821,12.828,12.7646,12.7717,988200.0
2010-11-30 11:30:00,18.13,18.18,18.13,18.17,1145600.0,12.7646,12.7998,12.7646,12.7928,1145600.0
2010-11-30 12:00:00,18.18,18.25,18.17,18.25,1055800.0,12.7998,12.8491,12.7928,12.8491,1055800.0
2010-11-30 12:30:00,18.26,18.32,18.25,18.3,1001600.0,12.8562,12.8984,12.8491,12.8843,1001600.0
2010-11-30 13:00:00,18.3,18.34,18.29,18.31,713400.0,12.8843,12.9125,12.8773,12.8914,713400.0
2010-11-30 13:30:00,18.32,18.33,18.29,18.29,834800.0,12.8984,12.9054,12.8773,12.8773,834800.0
2010-11-30 14:00:00,18.29,18.33,18.24,18.25,1432000.0,12.8773,12.9054,12.8421,12.8491,1432000.0
2010-11-30 14:30:00,18.25,18.28,18.2,18.27,1526800.0,12.8491,12.8702,12.8139,12.8632,1526800.0
2010-11-30 15:00:00,18.27,18.32,18.24,18.31,1694400.0,12.8632,12.8984,12.8421,12.8914,1694400.0
2010-11-30 15:30:00,18.31,18.33,18.22,18.25,4451600.0,12.8914,12.9054,12.828,12.8491,4451600.0
2010-12-01 09:30:00,18.58,18.66,18.48,18.61,2757200.0,13.0815,13.1378,13.011,13.1026,2757200.0
2010-12-01 10:00:00,18.61,18.67,18.6,18.65,2098400.0,13.1026,13.1448,13.0955,13.1307,2098400.0
2010-12-01 10:30:00,18.65,18.72,18.6,18.63,4007200.0,13.1307,13.18,13.0955,13.1167,4007200.0
2010-12-01 11:00:00,18.63,18.63,18.58,18.58,1472800.0,13.1167,13.1167,13.0815,13.0815,1472800.0
2010-12-01 11:30:00,18.59,18.66,18.55,18.64,1634800.0,13.0885,13.1378,13.0603,13.1237,1634800.0
2010-12-01 12:00:00,18.65,18.66,18.61,18.63,1223800.0,13.1307,13.1378,13.1026,13.1167,1223800.0
2010-12-01 12:30:00,18.63,18.67,18.59,18.65,1107400.0,13.1167,13.1448,13.0885,13.1307,1107400.0
2010-12-01 13:00:00,18.65,18.65,18.56,18.58,2086800.0,13.1307,13.1307,13.0674,13.0815,2086800.0
2010-12-01 13:30:00,18.57,18.59,18.54,18.56,860400.0,13.0744,13.0885,13.0533,13.0674,860400.0
2010-12-01 14:00:00,18.56,18.59,18.53,18.58,857600.0,13.0674,13.0885,13.0463,13.0815,857600.0
2010-12-01 14:30:00,18.58,18.59,18.54,18.57,1425400.0,13.0815,13.0885,13.0533,13.0744,1425400.0
2010-12-01 15:00:00,18.57,18.63,18.56,18.61,1292400.0,13.0744,13.1167,13.0674,13.1026,1292400.0
2010-12-01 15:30:00,18.61,18.64,18.56,18.6,3768800.0,13.1026,13.1237,13.0674,13.0955,3768800.0
2010-12-02 09:30:00,18.6,18.84,18.47,18.81,4564800.0,13.0955,13.2645,13.004,13.2434,4564800.0
2010-12-02 10:00:00,18.82,18.86,18.68,18.68,1898200.0,13.2504,13.2786,13.1519,13.1519,1898200.0
2010-12-02 10:30:00,18.68,18.73,18.63,18.73,1479600.0,13.1519,13.1871,13.1167,13.1871,1479600.0
2010-12-02 11:00:00,18.73,18.75,18.67,18.72,1555600.0,13.1871,13.2011,13.1448,13.18,1555600.0
2010-12-02 11:30:00,18.72,18.73,18.7,18.72,893600.0,13.18,13.1871,13.1659,13.18,893600.0
2010-12-02 12:00:00,18.72,18.76,18.7,18.73,756800.0,13.18,13.2082,13.1659,13.1871,756800.0
2010-12-02 12:30:00,18.73,18.74,18.71,18.73,642000.0,13.1871,13.1941,13.173,13.1871,642000.0
2010-12-02 13:00:00,18.73,18.75,18.68,18.75,588000.0,13.1871,13.2011,13.1519,13.2011,588000.0
2010-12-02 13:30:00,18.75,18.8,18.74,18.78,805800.0,13.2011,13.2363,13.1941,13.2223,805800.0
2010-12-02 14:00:00,18.78,18.79,18.75,18.75,816600.0,13.2223,13.2293,13.2011,13.2011,816600.0
2010-12-02 14:30:00,18.75,18.75,18.72,18.73,696400.0,13.2011,13.2011,13.18,13.1871,696400.0
2010-12-02 15:00:00,18.73,18.78,18.71,18.75,918800.0,13.1871,13.2223,13.173,13.2011,918800.0
2010-12-02 15:30:00,18.75,18.85,18.74,18.85,3158200.0,13.2011,13.2716,13.1941,13.2716,3158200.0
2010-12-03 09:30:00,18.79,18.79,18.66,18.68,1344600.0,13.2293,13.2293,13.1378,13.1519,1344600.0
2010-12-03 10:00:00,18.68,18.74,18.63,18.65,1176600.0,13.1519,13.1941,13.1167,13.1307,1176600.0
2010-12-03 10:30:00,18.64,18.65,18.6,18.61,832200.0,13.1237,13.1307,13.0955,13.1026,832200.0
2010-12-03 11:00:00,18.61,18.65,18.61,18.63,742800.0,13.1026,13.1307,13.1026,13.1167,742800.0
2010-12-03 11:30:00,18.63,18.64,18.56,18.61,422400.0,13.1167,13.1237,13.0674,13.1026,422400.0
2010-12-03 12:00:00,18.6,18.61,18.58,18.58,473000.0,13.0955,13.1026,13.0815,13.0815,473000.0
2010-12-03 12:30:00,18.58,18.64,18.58,18.63,559400.0,13.0815,13.1237,13.0815,13.1167,559400.0
2010-12-03 13:00:00,18.63,18.66,18.61,18.64,709000.0,13.1167,13.1378,13.1026,13.1237,709000.0
2010-12-03 13:30:00,18.64,18.64,18.56,18.58,559800.0,13.1237,13.1237,13.0674,13.0815,559800.0
2010-12-03 14:00:00,18.58,18.61,18.55,18.56,544200.0,13.0815,13.1026,13.0603,13.0674,544200.0
2010-12-03 14:30:00,18.56,18.58,18.53,18.58,811600.0,13.0674,13.0815,13.0463,13.0815,811600.0
2010-12-03 15:00:00,18.57,18.6,18.54,18.54,780000.0,13.0744,13.0955,13.0533,13.0533,780000.0
2010-12-03 15:30:00,18.55,18.65,18.54,18.63,1803000.0,13.0603,13.1307,13.0533,13.1167,1803000.0
2010-12-06 09:30:00,18.57,18.61,18.4,18.43,1217000.0,13.0744,13.1026,12.9547,12.9758,1217000.0
2010-12-06 10:00:00,18.43,18.52,18.43,18.45,1610600.0,12.9758,13.0392,12.9758,12.9899,1610600.0
2010-12-06 10:30:00,18.45,18.5,18.4,18.44,1308400.0,12.9899,13.0251,12.9547,12.9829,1308400.0
2010-12-06 11:00:00,18.44,18.45,18.41,18.43,913600.0,12.9829,12.9899,12.9618,12.9758,913600.0
2010-12-06 11:30:00,18.43,18.47,18.43,18.44,601600.0,12.9758,13.004,12.9758,12.9829,601600.0
2010-12-06 12:00:00,18.45,18.45,18.4,18.41,743200.0,12.9899,12.9899,12.9547,12.9618,743200.0
2010-12-06 12:30:00,18.41,18.41,18.38,18.39,585400.0,12.9618,12.9618,12.9406,12.9477,585400.0
2010-12-06 13:00:00,18.39,18.42,18.38,18.38,475400.0,12.9477,12.9688,12.9406,12.9406,475400.0
2010-12-06 13:30:00,18.38,18.38,18.32,18.32,873000.0,12.9406,12.9406,12.8984,12.8984,873000.0
2010-12-06 14:00:00,18.32,18.37,18.32,18.36,471400.0,12.8984,12.9336,12.8984,12.9266,471400.0
2010-12-06 14:30:00,18.36,18.41,18.36,18.4,643000.0,12.9266,12.9618,12.9266,12.9547,643000.0
2010-12-06 15:00:00,18.4,18.4,18.36,18.36,765600.0,12.9547,12.9547,12.9266,12.9266,765600.0
2010-12-06 15:30:00,18.36,18.4,18.35,18.36,1811800.0,12.9266,12.9547,12.9195,12.9266,1811800.0
2010-12-07 09:30:00,18.58,18.82,18.53,18.81,2134000.0,13.0815,13.2504,13.0463,13.2434,2134000.0
2010-12-07 10:00:00,18.8,18.81,18.67,18.67,1679800.0,13.2363,13.2434,13.1448,13.1448,1679800.0
2010-12-07 10:30:00,18.67,18.68,18.58,18.62,1093400.0,13.1448,13.1519,13.0815,13.1096,1093400.0
2010-12-07 11:00:00,18.61,18.63,18.58,18.58,928600.0,13.1026,13.1167,13.0815,13.0815,928600.0
2010-12-07 11:30:00,18.58,18.65,18.57,18.62,721400.0,13.0815,13.1307,13.0744,13.1096,721400.0
2010-12-07 12:00:00,18.62,18.64,18.59,18.63,587000.0,13.1096,13.1237,13.0885,13.1167,587000.0
2010-12-07 12:30:00,18.64,18.65,18.61,18.62,682000.0,13.1237,13.1307,13.1026,13.1096,682000.0
2010-12-07 13:00:00,18.62,18.68,18.62,18.67,472800.0,13.1096,13.1519,13.1096,13.1448,472800.0
2010-12-07 13:30:00,18.66,18.7,18.65,18.67,588800.0,13.1378,13.1659,13.1307,13.1448,588800.0
2010-12-07 14:00:00,18.67,18.7,18.66,18.68,495800.0,13.1448,13.1659,13.1378,13.1519,495800.0
2010-12-07 14:30:00,18.68,18.73,18.68,18.7,1106800.0,13.1519,13.1871,13.1519,13.1659,1106800.0
2010-12-07 15:00:00,18.7,18.7,18.62,18.66,1381200.0,13.1659,13.1659,13.1096,13.1378,1381200.0
2010-12-07 15:30:00,18.66,18.67,18.57,18.58,2080200.0,13.1378,13.1448,13.0744,13.0815,2080200.0
2010-12-08 09:30:00,18.67,18.75,18.64,18.74,1205800.0,13.1448,13.2011,13.1237,13.1941,1205800.0
2010-12-08 10:00:00,18.74,18.78,18.7,18.75,1237200.0,13.1941,13.2223,13.1659,13.2011,1237200.0
2010-12-08 10:30:00,18.75,18.78,18.72,18.77,1256200.0,13.2011,13.2223,13.18,13.2152,1256200.0
2010-12-08 11:00:00,18.76,18.8,18.73,18.78,1205600.0,13.2082,13.2363,13.1871,13.2223,1205600.0
2010-12-08 11:30:00,18.77,18.79,18.74,18.74,672600.0,13.2152,13.2293,13.1941,13.1941,672600.0
2010-12-08 12:00:00,18.74,18.75,18.72,18.72,371800.0,13.1941,13.2011,13.18,13.18,371800.0
2010-12-08 12:30:00,18.73,18.73,18.61,18.64,554600.0,13.1871,13.1871,13.1026,13.1237,554600.0
2010-12-08 13:00:00,18.64,18.69,18.63,18.64,511200.0,13.1237,13.1589,13.1167,13.1237,511200.0
2010-12-08 13:30:00,18.64,18.68,18.64,18.66,523000.0,13.1237,13.1519,13.1237,13.1378,523000.0
2010-12-08 14:00:00,18.67,18.68,18.65,18.67,1199600.0,13.1448,13.1519,13.1307,13.1448,1199600.0
2010-12-08 14:30:00,18.66,18.71,18.66,18.67,702200.0,13.1378,13.173,13.1378,13.1448,702200.0
2010-12-08 15:00:00,18.67,18.68,18.63,18.64,1037600.0,13.1448,13.1519,13.1167,13.1237,1037600.0
2010-12-08 15:30:00,18.64,18.68,18.61,18.68,2042400.0,13.1237,13.1519,13.1026,13.1519,2042400.0
2010-12-09 09:30:00,18.68,18.72,18.58,18.6,1302400.0,13.1519,13.18,13.0815,13.0955,1302400.0
2010-12-09 10:00:00,18.6,18.61,18.53,18.56,1074400.0,13.0955,13.1026,13.0463,13.0674,1074400.0
2010-12-09 10:30:00,18.57,18.59,18.48,18.51,890000.0,13.0744,13.0885,13.011,13.0322,890000.0
2010-12-09 11:00:00,18.52,18.55,18.49,18.54,577800.0,13.0392,13.0603,13.0181,13.0533,577800.0
2010-12-09 11:30:00,18.55,18.58,18.53,18.55,671000.0,13.0603,13.0815,13.0463,13.0603,671000.0
2010-12-09 12:00:00,18.55,18.57,18.53,18.56,835000.0,13.0603,13.0744,13.0463,13.0674,835000.0
2010-12-09 12:30:00,18.56,18.56,18.52,18.54,381600.0,13.0674,13.0674,13.0392,13.0533,381600.0
2010-12-09 13:00:00,18.54,18.57,18.53,18.55,866200.0,13.0533,13.0744,13.0463,13.0603,866200.0
2010-12-09 13:30:00,18.55,18.56,18.52,18.55,511600.0,13.0603,13.0674,13.0392,13.0603,511600.0
2010-12-09 14:00:00,18.55,18.55,18.5,18.52,449600.0,13.0603,13.0603,13.0251,13.0392,449600.0
2010-12-09 14:30:00,18.52,18.52,18.46,18.52,828200.0,13.0392,13.0392,12.997,13.0392,828200.0
2010-12-09 15:00:00,18.52,18.54,18.49,18.5,897600.0,13.0392,13.0533,13.0181,13.0251,897600.0
2010-12-09 15:30:00,18.49,18.51,18.45,18.5,3289000.0,13.0181,13.0322,12.9899,13.0251,3289000.0
2010-12-10 09:30:00,18.53,18.66,18.47,18.58,1751400.0,13.0463,13.1378,13.004,13.0815,1751400.0
2010-12-10 10:00:00,18.58,18.71,18.57,18.68,1317000.0,13.0815,13.173,13.0744,13.1519,1317000.0
2010-12-10 10:30:00,18.68,18.73,18.67,18.72,1020400.0,13.1519,13.1871,13.1448,13.18,1020400.0
2010-12-10 11:00:00,18.72,18.73,18.68,18.68,889400.0,13.18,13.1871,13.1519,13.1519,889400.0
2010-12-10 11:30:00,18.68,18.68,18.58,18.61,929200.0,13.1519,13.1519,13.0815,13.1026,929200.0
2010-12-10 12:00:00,18.61,18.68,18.61,18.66,381200.0,13.1026,13.1519,13.1026,13.1378,381200.0
2010-12-10 12:30:00,18.66,18.72,18.66,18.71,717400.0,13.1378,13.18,13.1378,13.173,717400.0
2010-12-10 13:00:00,18.71,18.72,18.66,18.68,457000.0,13.173,13.18,13.1378,13.1519,457000.0
2010-12-10 13:30:00,18.68,18.75,18.68,18.75,591800.0,13.1519,13.2011,13.1519,13.2011,591800.0
2010-12-10 14:00:00,18.75,18.82,18.74,18.8,747200.0,13.2011,13.2504,13.1941,13.2363,747200.0
2010-12-10 14:30:00,18.8,18.83,18.75,18.81,1541200.0,13.2363,13.2575,13.2011,13.2434,1541200.0
2010-12-10 15:00:00,18.81,18.82,18.77,18.81,1676400.0,13.2434,13.2504,13.2152,13.2434,1676400.0
2010-12-10 15:30:00,18.82,18.85,18.76,18.81,2540400.0,13.2504,13.2716,13.2082,13.2434,2540400.0
2010-12-13 09:30:00,18.78,18.85,18.53,18.55,2490400.0,13.2223,13.2716,13.0463,13.0603,2490400.0
2010-12-13 10:00:00,18.55,18.63,18.53,18.56,1976400.0,13.0603,13.1167,13.0463,13.0674,1976400.0
2010-12-13 10:30:00,18.56,18.63,18.54,18.58,1159000.0,13.0674,13.1167,13.0533,13.0815,1159000.0
2010-12-13 11:00:00,18.58,18.58,18.49,18.51,1971200.0,13.0815,13.0815,13.0181,13.0322,1971200.0
2010-12-13 11:30:00,18.52,18.55,18.5,18.54,648200.0,13.0392,13.0603,13.0251,13.0533,648200.0
2010-12-13 12:00:00,18.54,18.55,18.48,18.49,492000.0,13.0533,13.0603,13.011,13.0181,492000.0
2010-12-13 12:30:00,18.49,18.53,18.48,18.52,333200.0,13.0181,13.0463,13.011,13.0392,333200.0
2010-12-13 13:00:00,18.52,18.54,18.48,18.48,816800.0,13.0392,13.0533,13.011,13.011,816800.0
2010-12-13 13:30:00,18.48,18.49,18.42,18.43,1016000.0,13.011,13.0181,12.9688,12.9758,1016000.0
2010-12-13 14:00:00,18.43,18.43,18.38,18.42,974600.0,12.9758,12.9758,12.9406,12.9688,974600.0
2010-12-13 14:30:00,18.42,18.5,18.42,18.5,1161600.0,12.9688,13.0251,12.9688,13.0251,1161600.0
2010-12-13 15:00:00,18.5,18.5,18.48,18.48,905000.0,13.0251,13.0251,13.011,13.011,905000.0
2010-12-13 15:30:00,18.48,18.5,18.41,18.42,2664200.0,13.011,13.0251,12.9618,12.9688,2664200.0
2010-12-14 09:30:00,18.57,18.57,18.42,18.48,2566800.0,13.0744,13.0744,12.9688,13.011,2566800.0
2010-12-14 10:00:00,18.48,18.56,18.48,18.53,1195000.0,13.011,13.0674,13.011,13.0463,1195000.0
2010-12-14 10:30:00,18.53,18.6,18.52,18.56,1183800.0,13.0463,13.0955,13.0392,13.0674,1183800.0
2010-12-14 11:00:00,18.56,18.57,18.47,18.48,1223000.0,13.0674,13.0744,13.004,13.011,1223000.0
2010-12-14 11:30:00,18.48,18.59,18.48,18.57,646600.0,13.011,13.0885,13.011,13.0744,646600.0
2010-12-14 12:00:00,18.57,18.6,18.57,18.58,565600.0,13.0744,13.0955,13.0744,13.0815,565600.0
2010-12-14 12:30:00,18.59,18.63,18.57,18.6,894200.0,13.0885,13.1167,13.0744,13.0955,894200.0
2010-12-14 13:00:00,18.61,18.65,18.59,18.65,942400.0,13.1026,13.1307,13.0885,13.1307,942400.0
2010-12-14 13:30:00,18.65,18.66,18.6,18.61,582200.0,13.1307,13.1378,13.0955,13.1026,582200.0
2010-12-14 14:00:00,18.61,18.65,18.6,18.61,731200.0,13.1026,13.1307,13.0955,13.1026,731200.0
2010-12-14 14:30:00,18.61,18.68,18.61,18.67,750600.0,13.1026,13.1519,13.1026,13.1448,750600.0
2010-12-14 15:00:00,18.67,18.67,18.62,18.64,1325000.0,13.1448,13.1448,13.1096,13.1237,1325000.0
2010-12-14 15:30:00,18.64,18.66,18.59,18.61,2536000.0,13.1237,13.1378,13.0885,13.1026,2536000.0
2010-12-15 09:30:00,18.47,18.68,18.47,18.67,1407600.0,13.004,13.1519,13.004,13.1448,1407600.0
2010-12-15 10:00:00,18.67,18.69,18.58,18.6,1422000.0,13.1448,13.1589,13.0815,13.0955,1422000.0
2010-12-15 10:30:00,18.6,18.61,18.57,18.6,1124000.0,13.0955,13.1026,13.0744,13.0955,1124000.0
2010-12-15 11:00:00,18.6,18.61,18.55,18.58,449000.0,13.0955,13.1026,13.0603,13.0815,449000.0
2010-12-15 11:30:00,18.58,18.6,18.55,18.59,606200.0,13.0815,13.0955,13.0603,13.0885,606200.0
2010-12-15 12:00:00,18.59,18.66,18.57,18.64,483000.0,13.0885,13.1378,13.0744,13.1237,483000.0
2010-12-15 12:30:00,18.64,18.66,18.61,18.61,1047800.0,13.1237,13.1378,13.1026,13.1026,1047800.0
2010-12-15 13:00:00,18.61,18.63,18.6,18.63,775600.0,13.1026,13.1167,13.0955,13.1167,775600.0
2010-12-15 13:30:00,18.63,18.68,18.62,18.67,694000.0,13.1167,13.1519,13.1096,13.1448,694000.0
2010-12-15 14:00:00,18.67,18.69,18.66,18.66,902200.0,13.1448,13.1589,13.1378,13.1378,902200.0
2010-12-15 14:30:00,18.66,18.67,18.63,18.67,924400.0,13.1378,13.1448,13.1167,13.1448,924400.0
2010-12-15 15:00:00,18.66,18.7,18.66,18.66,1335000.0,13.1378,13.1659,13.1378,13.1378,1335000.0
2010-12-15 15:30:00,18.66,18.73,18.66,18.66,2585000.0,13.1378,13.1871,13.1378,13.1378,2585000.0
2010-12-16 09:30:00,18.62,18.72,18.61,18.68,1104200.0,13.1096,13.18,13.1026,13.1519,1104200.0
2010-12-16 10:00:00,18.68,18.74,18.63,18.66,981200.0,13.1519,13.1941,13.1167,13.1378,981200.0
2010-12-16 10:30:00,18.66,18.8,18.66,18.79,1556000.0,13.1378,13.2363,13.1378,13.2293,1556000.0
2010-12-16 11:00:00,18.79,18.91,18.75,18.88,1791200.0,13.2293,13.3138,13.2011,13.2927,1791200.0
2010-12-16 11:30:00,18.88,18.89,18.83,18.86,774600.0,13.2927,13.2997,13.2575,13.2786,774600.0
2010-12-16 12:00:00,18.86,18.89,18.82,18.85,822200.0,13.2786,13.2997,13.2504,13.2716,822200.0
2010-12-16 12:30:00,18.85,18.88,18.82,18.87,811000.0,13.2716,13.2927,13.2504,13.2856,811000.0
2010-12-16 13:00:00,18.87,18.89,18.86,18.88,389400.0,13.2856,13.2997,13.2786,13.2927,389400.0
2010-12-16 13:30:00,18.88,18.91,18.86,18.87,740400.0,13.2927,13.3138,13.2786,13.2856,740400.0
2010-12-16 14:00:00,18.87,18.88,18.81,18.81,639800.0,13.2856,13.2927,13.2434,13.2434,639800.0
2010-12-16 14:30:00,18.81,18.87,18.81,18.86,833000.0,13.2434,13.2856,13.2434,13.2786,833000.0
2010-12-16 15:00:00,18.86,18.89,18.86,18.86,940400.0,13.2786,13.2997,13.2786,13.2786,940400.0
2010-12-16 15:30:00,18.86,18.95,18.86,18.93,2967400.0,13.2786,13.342,13.2786,13.3279,2967400.0
2010-12-17 09:30:00,18.89,18.89,18.74,18.79,6966200.0,13.2997,13.2997,13.1941,13.2293,6966200.0
2010-12-17 10:00:00,18.79,18.79,18.65,18.7,1409400.0,13.2293,13.2293,13.1307,13.1659,1409400.0
2010-12-17 10:30:00,18.7,18.7,18.63,18.64,1181200.0,13.1659,13.1659,13.1167,13.1237,1181200.0
2010-12-17 11:00:00,18.63,18.68,18.61,18.63,1901400.0,13.1167,13.1519,13.1026,13.1167,1901400.0
2010-12-17 11:30:00,18.63,18.64,18.57,18.58,1390400.0,13.1167,13.1237,13.0744,13.0815,1390400.0
2010-12-17 12:00:00,18.58,18.66,18.58,18.62,951400.0,13.0815,13.1378,13.0815,13.1096,951400.0
2010-12-17 12:30:00,18.63,18.65,18.61,18.63,1028200.0,13.1167,13.1307,13.1026,13.1167,1028200.0
2010-12-17 13:00:00,18.63,18.66,18.61,18.64,1209000.0,13.1167,13.1378,13.1026,13.1237,1209000.0
2010-12-17 13:30:00,18.65,18.7,18.64,18.66,919200.0,13.1307,13.1659,13.1237,13.1378,919200.0
2010-12-17 14:00:00,18.67,18.67,18.61,18.66,460000.0,13.1448,13.1448,13.1026,13.1378,460000.0
2010-12-17 14:30:00,18.66,18.76,18.66,18.73,653400.0,13.1378,13.2082,13.1378,13.1871,653400.0
2010-12-17 15:00:00,18.74,18.74,18.7,18.74,984400.0,13.1941,13.1941,13.1659,13.1941,984400.0
2010-12-17 15:30:00,18.74,18.75,18.59,18.6,4766400.0,13.1941,13.2011,13.0885,13.0955,4766400.0
2010-12-20 09:30:00,18.64,18.79,18.6,18.78,1517600.0,13.1237,13.2293,13.0955,13.2223,1517600.0
2010-12-20 10:00:00,18.78,18.8,18.75,18.77,1387200.0,13.2223,13.2363,13.2011,13.2152,1387200.0
2010-12-20 10:30:00,18.77,18.77,18.67,18.68,816600.0,13.2152,13.2152,13.1448,13.1519,816600.0
2010-12-20 11:00:00,18.68,18.68,18.63,18.66,835000.0,13.1519,13.1519,13.1167,13.1378,835000.0
2010-12-20 11:30:00,18.66,18.75,18.65,18.65,1615600.0,13.1378,13.2011,13.1307,13.1307,1615600.0
2010-12-20 12:00:00,18.65,18.66,18.56,18.56,922200.0,13.1307,13.1378,13.0674,13.0674,922200.0
2010-12-20 12:30:00,18.57,18.63,18.55,18.62,713400.0,13.0744,13.1167,13.0603,13.1096,713400.0
2010-12-20 13:00:00,18.63,18.65,18.56,18.56,744400.0,13.1167,13.1307,13.0674,13.0674,744400.0
2010-12-20 13:30:00,18.56,18.58,18.56,18.56,467400.0,13.0674,13.0815,13.0674,13.0674,467400.0
2010-12-20 14:00:00,18.56,18.64,18.56,18.59,654400.0,13.0674,13.1237,13.0674,13.0885,654400.0
2010-12-20 14:30:00,18.59,18.61,18.58,18.6,346600.0,13.0885,13.1026,13.0815,13.0955,346600.0
2010-12-20 15:00:00,18.59,18.61,18.58,18.58,683400.0,13.0885,13.1026,13.0815,13.0815,683400.0
2010-12-20 15:30:00,18.58,18.61,18.56,18.59,1425000.0,13.0815,13.1026,13.0674,13.0885,1425000.0
2010-12-21 09:30:00,18.68,18.7,18.34,18.35,2070200.0,13.1519,13.1659,12.9125,12.9195,2070200.0
2010-12-21 10:00:00,18.35,18.38,18.25,18.28,2424400.0,12.9195,12.9406,12.8491,12.8702,2424400.0
2010-12-21 10:30:00,18.28,18.33,18.24,18.33,1329800.0,12.8702,12.9054,12.8421,12.9054,1329800.0
2010-12-21 11:00:00,18.33,18.37,18.32,18.36,944200.0,12.9054,12.9336,12.8984,12.9266,944200.0
2010-12-21 11:30:00,18.36,18.37,18.33,18.34,880400.0,12.9266,12.9336,12.9054,12.9125,880400.0
2010-12-21 12:00:00,18.35,18.36,18.3,18.36,621600.0,12.9195,12.9266,12.8843,12.9266,621600.0
2010-12-21 12:30:00,18.36,18.37,18.35,18.36,667800.0,12.9266,12.9336,12.9195,12.9266,667800.0
2010-12-21 13:00:00,18.36,18.37,18.35,18.36,475200.0,12.9266,12.9336,12.9195,12.9266,475200.0
2010-12-21 13:30:00,18.37,18.41,18.36,18.4,725000.0,12.9336,12.9618,12.9266,12.9547,725000.0
2010-12-21 14:00:00,18.41,18.42,18.39,18.4,957800.0,12.9618,12.9688,12.9477,12.9547,957800.0
2010-12-21 14:30:00,18.4,18.4,18.35,18.35,901600.0,12.9547,12.9547,12.9195,12.9195,901600.0
2010-12-21 15:00:00,18.35,18.36,18.32,18.32,1558000.0,12.9195,12.9266,12.8984,12.8984,1558000.0
2010-12-21 15:30:00,18.32,18.36,18.28,18.28,2869400.0,12.8984,12.9266,12.8702,12.8702,2869400.0
2010-12-22 09:30:00,18.25,18.28,18.11,18.14,3293600.0,12.8491,12.8702,12.7505,12.7717,3293600.0
2010-12-22 10:00:00,18.14,18.2,18.14,18.19,1633200.0,12.7717,12.8139,12.7717,12.8069,1633200.0
2010-12-22 10:30:00,18.19,18.2,18.17,18.19,1357000.0,12.8069,12.8139,12.7928,12.8069,1357000.0
2010-12-22 11:00:00,18.2,18.24,18.18,18.23,850400.0,12.8139,12.8421,12.7998,12.835,850400.0
2010-12-22 11:30:00,18.24,18.25,18.2,18.23,883600.0,12.8421,12.8491,12.8139,12.835,883600.0
2010-12-22 12:00:00,18.23,18.25,18.2,18.2,835400.0,12.835,12.8491,12.8139,12.8139,835400.0
2010-12-22 12:30:00,18.2,18.22,18.18,18.2,1055600.0,12.8139,12.828,12.7998,12.8139,1055600.0
2010-12-22 13:00:00,18.2,18.23,18.2,18.21,817600.0,12.8139,12.835,12.8139,12.821,817600.0
2010-12-22 13:30:00,18.21,18.22,18.2,18.2,712400.0,12.821,12.828,12.8139,12.8139,712400.0
2010-12-22 14:00:00,18.21,18.23,18.2,18.2,1026800.0,12.821,12.835,12.8139,12.8139,1026800.0
2010-12-22 14:30:00,18.2,18.22,18.19,18.2,1071000.0,12.8139,12.828,12.8069,12.8139,1071000.0
2010-12-22 15:00:00,18.2,18.2,18.19,18.2,1219400.0,12.8139,12.8139,12.8069,12.8139,1219400.0
2010-12-22 15:30:00,18.2,18.22,18.14,18.18,2972000.0,12.8139,12.828,12.7717,12.7998,2972000.0
2010-12-23 09:30:00,18.09,18.12,17.94,17.98,2337600.0,12.7365,12.7576,12.6309,12.659,2337600.0
2010-12-23 10:00:00,17.98,18.0,17.95,17.99,1837400.0,12.659,12.6731,12.6379,12.6661,1837400.0
2010-12-23 10:30:00,17.99,18.02,17.97,18.0,1834800.0,12.6661,12.6872,12.652,12.6731,1834800.0
2010-12-23 11:00:00,18.0,18.02,17.97,17.97,1204400.0,12.6731,12.6872,12.652,12.652,1204400.0
2010-12-23 11:30:00,17.97,18.0,17.97,18.0,1281400.0,12.652,12.6731,12.652,12.6731,1281400.0
2010-12-23 12:00:00,18.0,18.0,18.0,18.0,1123600.0,12.6731,12.6731,12.6731,12.6731,1123600.0
2010-12-23 12:30:00,18.0,18.0,18.0,18.0,749200.0,12.6731,12.6731,12.6731,12.6731,749200.0
2010-12-23 13:00:00,18.0,18.0,18.0,18.0,680800.0,12.6731,12.6731,12.6731,12.6731,680800.0
2010-12-23 13:30:00,18.0,18.09,18.0,18.09,1189400.0,12.6731,12.7365,12.6731,12.7365,1189400.0
2010-12-23 14:00:00,18.09,18.11,18.08,18.09,850400.0,12.7365,12.7505,12.7294,12.7365,850400.0
2010-12-23 14:30:00,18.09,18.1,18.08,18.1,622000.0,12.7365,12.7435,12.7294,12.7435,622000.0
2010-12-23 15:00:00,18.1,18.17,18.1,18.15,1158600.0,12.7435,12.7928,12.7435,12.7787,1158600.0
2010-12-23 15:30:00,18.15,18.15,18.1,18.14,1603200.0,12.7787,12.7787,12.7435,12.7717,1603200.0
2010-12-27 09:30:00,18.03,18.14,17.92,18.04,1167400.0,12.6942,12.7717,12.6168,12.7013,1167400.0
2010-12-27 10:00:00,18.04,18.11,18.02,18.03,844600.0,12.7013,12.7505,12.6872,12.6942,844600.0
2010-12-27 10:30:00,18.03,18.03,17.99,18.02,585600.0,12.6942,12.6942,12.6661,12.6872,585600.0
2010-12-27 11:00:00,18.02,18.09,18.02,18.08,649600.0,12.6872,12.7365,12.6872,12.7294,649600.0
2010-12-27 11:30:00,18.09,18.1,18.06,18.08,883000.0,12.7365,12.7435,12.7153,12.7294,883000.0
2010-12-27 12:00:00,18.08,18.13,18.08,18.12,518800.0,12.7294,12.7646,12.7294,12.7576,518800.0
2010-12-27 12:30:00,18.12,18.14,18.12,18.14,358400.0,12.7576,12.7717,12.7576,12.7717,358400.0
2010-12-27 13:00:00,18.14,18.25,18.14,18.25,886800.0,12.7717,12.8491,12.7717,12.8491,886800.0
2010-12-27 13:30:00,18.25,18.27,18.25,18.25,558400.0,12.8491,12.8632,12.8491,12.8491,558400.0
2010-12-27 14:00:00,18.25,18.27,18.21,18.21,646600.0,12.8491,12.8632,12.821,12.821,646600.0
2010-12-27 14:30:00,18.21,18.21,18.17,18.19,574800.0,12.821,12.821,12.7928,12.8069,574800.0
2010-12-27 15:00:00,18.19,18.25,18.18,18.23,751400.0,12.8069,12.8491,12.7998,12.835,751400.0
2010-12-27 15:30:00,18.23,18.25,18.21,18.21,1532000.0,12.835,12.8491,12.821,12.821,1532000.0
2010-12-28 09:30:00,18.2,18.3,18.15,18.17,950600.0,12.8139,12.8843,12.7787,12.7928,950600.0
2010-12-28 10:00:00,18.17,18.27,18.15,18.24,577600.0,12.7928,12.8632,12.7787,12.8421,577600.0
2010-12-28 10:30:00,18.24,18.24,18.19,18.22,339600.0,12.8421,12.8421,12.8069,12.828,339600.0
2010-12-28 11:00:00,18.22,18.27,18.2,18.23,372800.0,12.828,12.8632,12.8139,12.835,372800.0
2010-12-28 11:30:00,18.22,18.23,18.18,18.18,395800.0,12.828,12.835,12.7998,12.7998,395800.0
2010-12-28 12:00:00,18.18,18.18,18.13,18.14,466000.0,12.7998,12.7998,12.7646,12.7717,466000.0
2010-12-28 12:30:00,18.14,18.18,18.1,18.18,302600.0,12.7717,12.7998,12.7435,12.7998,302600.0
2010-12-28 13:00:00,18.18,18.19,18.14,18.14,359400.0,12.7998,12.8069,12.7717,12.7717,359400.0
2010-12-28 13:30:00,18.14,18.16,18.11,18.11,300400.0,12.7717,12.7858,12.7505,12.7505,300400.0
2010-12-28 14:00:00,18.12,18.15,18.1,18.14,431600.0,12.7576,12.7787,12.7435,12.7717,431600.0
2010-12-28 14:30:00,18.14,18.15,18.1,18.14,463200.0,12.7717,12.7787,12.7435,12.7717,463200.0
2010-12-28 15:00:00,18.13,18.14,18.12,18.14,443000.0,12.7646,12.7717,12.7576,12.7717,443000.0
2010-12-28 15:30:00,18.13,18.15,18.11,18.11,1121800.0,12.7646,12.7787,12.7505,12.7505,1121800.0
2010-12-29 09:30:00,18.13,18.22,18.13,18.15,975200.0,12.7646,12.828,12.7646,12.7787,975200.0
2010-12-29 10:00:00,18.15,18.16,18.1,18.16,1012800.0,12.7787,12.7858,12.7435,12.7858,1012800.0
2010-12-29 10:30:00,18.16,18.23,18.15,18.22,476800.0,12.7858,12.835,12.7787,12.828,476800.0
2010-12-29 11:00:00,18.22,18.29,18.21,18.28,673200.0,12.828,12.8773,12.821,12.8702,673200.0
2010-12-29 11:30:00,18.28,18.29,18.26,18.28,510600.0,12.8702,12.8773,12.8562,12.8702,510600.0
2010-12-29 12:00:00,18.28,18.28,18.23,18.24,444400.0,12.8702,12.8702,12.835,12.8421,444400.0
2010-12-29 12:30:00,18.24,18.27,18.24,18.25,223400.0,12.8421,12.8632,12.8421,12.8491,223400.0
2010-12-29 13:00:00,18.25,18.27,18.21,18.22,229800.0,12.8491,12.8632,12.821,12.828,229800.0
2010-12-29 13:30:00,18.22,18.23,18.19,18.2,269600.0,12.828,12.835,12.8069,12.8139,269600.0
2010-12-29 14:00:00,18.2,18.23,18.19,18.21,590000.0,12.8139,12.835,12.8069,12.821,590000.0
2010-12-29 14:30:00,18.21,18.25,18.21,18.25,264800.0,12.821,12.8491,12.821,12.8491,264800.0
2010-12-29 15:00:00,18.25,18.25,18.23,18.25,654800.0,12.8491,12.8491,12.835,12.8491,654800.0
2010-12-29 15:30:00,18.25,18.25,18.2,18.2,1211200.0,12.8491,12.8491,12.8139,12.8139,1211200.0
2010-12-30 09:30:00,18.16,18.24,18.13,18.17,544800.0,12.7858,12.8421,12.7646,12.7928,544800.0
2010-12-30 10:00:00,18.17,18.21,18.14,18.14,566800.0,12.7928,12.821,12.7717,12.7717,566800.0
2010-12-30 10:30:00,18.14,18.18,18.1,18.1,448800.0,12.7717,12.7998,12.7435,12.7435,448800.0
2010-12-30 11:00:00,18.11,18.13,18.08,18.11,649200.0,12.7505,12.7646,12.7294,12.7505,649200.0
2010-12-30 11:30:00,18.11,18.13,18.07,18.07,442000.0,12.7505,12.7646,12.7224,12.7224,442000.0
2010-12-30 12:00:00,18.07,18.1,18.07,18.08,324600.0,12.7224,12.7435,12.7224,12.7294,324600.0
2010-12-30 12:30:00,18.08,18.09,18.03,18.05,996400.0,12.7294,12.7365,12.6942,12.7083,996400.0
2010-12-30 13:00:00,18.05,18.06,18.02,18.03,746000.0,12.7083,12.7153,12.6872,12.6942,746000.0
2010-12-30 13:30:00,18.03,18.12,18.03,18.12,334000.0,12.6942,12.7576,12.6942,12.7576,334000.0
2010-12-30 14:00:00,18.11,18.12,18.06,18.11,486600.0,12.7505,12.7576,12.7153,12.7505,486600.0
2010-12-30 14:30:00,18.11,18.13,18.1,18.13,336800.0,12.7505,12.7646,12.7435,12.7646,336800.0
2010-12-30 15:00:00,18.12,18.15,18.11,18.15,561800.0,12.7576,12.7787,12.7505,12.7787,561800.0
2010-12-30 15:30:00,18.15,18.18,18.13,18.13,1145800.0,12.7787,12.7998,12.7646,12.7646,1145800.0
2010-12-31 09:30:00,18.1,18.15,18.0,18.05,1175200.0,12.7435,12.7787,12.6731,12.7083,1175200.0
2010-12-31 10:00:00,18.06,18.09,18.03,18.08,604200.0,12.7153,12.7365,12.6942,12.7294,604200.0
2010-12-31 10:30:00,18.08,18.11,18.06,18.09,547200.0,12.7294,12.7505,12.7153,12.7365,547200.0
2010-12-31 11:00:00,18.09,18.18,18.09,18.17,502600.0,12.7365,12.7998,12.7365,12.7928,502600.0
2010-12-31 11:30:00,18.17,18.17,18.09,18.09,472600.0,12.7928,12.7928,12.7365,12.7365,472600.0
2010-12-31 12:00:00,18.1,18.11,18.09,18.11,334800.0,12.7435,12.7505,12.7365,12.7505,334800.0
2010-12-31 12:30:00,18.11,18.13,18.1,18.12,302800.0,12.7505,12.7646,12.7435,12.7576,302800.0
2010-12-31 13:00:00,18.12,18.15,18.1,18.11,250400.0,12.7576,12.7787,12.7435,12.7505,250400.0
2010-12-31 13:30:00,18.12,18.15,18.11,18.13,316800.0,12.7576,12.7787,12.7505,12.7646,316800.0
2010-12-31 14:00:00,18.13,18.17,18.13,18.17,403400.0,12.7646,12.7928,12.7646,12.7928,403400.0
2010-12-31 14:30:00,18.17,18.18,18.14,18.14,419600.0,12.7928,12.7998,12.7717,12.7717,419600.0
2010-12-31 15:00:00,18.14,18.17,18.12,18.16,473200.0,12.7717,12.7928,12.7576,12.7858,473200.0
2010-12-31 15:30:00,18.16,18.17,18.11,18.12,2080000.0,12.7858,12.7928,12.7505,12.7576,2080000.0
2011-01-03 09:30:00,18.32,18.6,18.29,18.58,2321000.0,12.8984,13.0955,12.8773,13.0815,2321000.0
2011-01-03 10:00:00,18.58,18.6,18.47,18.52,1573200.0,13.0815,13.0955,13.004,13.0392,1573200.0
2011-01-03 10:30:00,18.52,18.61,18.43,18.61,1450200.0,13.0392,13.1026,12.9758,13.1026,1450200.0
2011-01-03 11:00:00,18.61,18.61,18.53,18.54,789400.0,13.1026,13.1026,13.0463,13.0533,789400.0
2011-01-03 11:30:00,18.54,18.58,18.53,18.54,566000.0,13.0533,13.0815,13.0463,13.0533,566000.0
2011-01-03 12:00:00,18.54,18.55,18.44,18.46,938000.0,13.0533,13.0603,12.9829,12.997,938000.0
2011-01-03 12:30:00,18.46,18.5,18.43,18.45,1592000.0,12.997,13.0251,12.9758,12.9899,1592000.0
2011-01-03 13:00:00,18.45,18.45,18.35,18.36,805800.0,12.9899,12.9899,12.9195,12.9266,805800.0
2011-01-03 13:30:00,18.36,18.41,18.35,18.4,914400.0,12.9266,12.9618,12.9195,12.9547,914400.0
2011-01-03 14:00:00,18.4,18.43,18.36,18.37,529000.0,12.9547,12.9758,12.9266,12.9336,529000.0
2011-01-03 14:30:00,18.37,18.41,18.36,18.39,726600.0,12.9336,12.9618,12.9266,12.9477,726600.0
2011-01-03 15:00:00,18.39,18.4,18.32,18.33,1571200.0,12.9477,12.9547,12.8984,12.9054,1571200.0
2011-01-03 15:30:00,18.33,18.36,18.28,18.29,2357600.0,12.9054,12.9266,12.8702,12.8773,2357600.0
2011-01-04 09:30:00,18.43,18.5,18.34,18.49,2902800.0,12.9758,13.0251,12.9125,13.0181,2902800.0
2011-01-04 10:00:00,18.49,18.57,18.46,18.5,1301000.0,13.0181,13.0744,12.997,13.0251,1301000.0
2011-01-04 10:30:00,18.51,18.55,18.45,18.45,2292800.0,13.0322,13.0603,12.9899,12.9899,2292800.0
2011-01-04 11:00:00,18.45,18.47,18.39,18.42,1725800.0,12.9899,13.004,12.9477,12.9688,1725800.0
2011-01-04 11:30:00,18.42,18.48,18.42,18.47,1193800.0,12.9688,13.011,12.9688,13.004,1193800.0
2011-01-04 12:00:00,18.47,18.5,18.45,18.49,728600.0,13.004,13.0251,12.9899,13.0181,728600.0
2011-01-04 12:30:00,18.49,18.5,18.41,18.46,691800.0,13.0181,13.0251,12.9618,12.997,691800.0
2011-01-04 13:00:00,18.46,18.46,18.41,18.43,497400.0,12.997,12.997,12.9618,12.9758,497400.0
2011-01-04 13:30:00,18.43,18.43,18.39,18.43,331600.0,12.9758,12.9758,12.9477,12.9758,331600.0
2011-01-04 14:00:00,18.42,18.5,18.42,18.49,534600.0,12.9688,13.0251,12.9688,13.0181,534600.0
2011-01-04 14:30:00,18.49,18.5,18.46,18.46,575000.0,13.0181,13.0251,12.997,12.997,575000.0
2011-01-04 15:00:00,18.46,18.5,18.42,18.48,905000.0,12.997,13.0251,12.9688,13.011,905000.0
2011-01-04 15:30:00,18.48,18.5,18.43,18.5,2409800.0,13.011,13.0251,12.9758,13.0251,2409800.0
2011-01-05 09:30:00,18.4,18.77,18.36,18.68,3039400.0,12.9547,13.2152,12.9266,13.1519,3039400.0
2011-01-05 10:00:00,18.68,18.72,18.64,18.68,1483000.0,13.1519,13.18,13.1237,13.1519,1483000.0
2011-01-05 10:30:00,18.69,18.8,18.68,18.77,1882800.0,13.1589,13.2363,13.1519,13.2152,1882800.0
2011-01-05 11:00:00,18.77,18.84,18.74,18.84,1231800.0,13.2152,13.2645,13.1941,13.2645,1231800.0
2011-01-05 11:30:00,18.84,18.86,18.82,18.84,1213000.0,13.2645,13.2786,13.2504,13.2645,1213000.0
2011-01-05 12:00:00,18.83,18.86,18.8,18.83,1288600.0,13.2575,13.2786,13.2363,13.2575,1288600.0
2011-01-05 12:30:00,18.83,18.83,18.74,18.79,1056000.0,13.2575,13.2575,13.1941,13.2293,1056000.0
2011-01-05 13:00:00,18.79,18.83,18.7,18.71,660600.0,13.2293,13.2575,13.1659,13.173,660600.0
2011-01-05 13:30:00,18.71,18.74,18.66,18.67,666000.0,13.173,13.1941,13.1378,13.1448,666000.0
2011-01-05 14:00:00,18.67,18.68,18.65,18.65,620200.0,13.1448,13.1519,13.1307,13.1307,620200.0
2011-01-05 14:30:00,18.65,18.78,18.65,18.77,1174600.0,13.1307,13.2223,13.1307,13.2152,1174600.0
2011-01-05 15:00:00,18.77,18.83,18.7,18.73,1630600.0,13.2152,13.2575,13.1659,13.1871,1630600.0
2011-01-05 15:30:00,18.73,18.78,18.73,18.76,2064800.0,13.1871,13.2223,13.1871,13.2082,2064800.0
2011-01-06 09:30:00,18.78,18.87,18.76,18.86,1267000.0,13.2223,13.2856,13.2082,13.2786,1267000.0
2011-01-06 10:00:00,18.86,18.87,18.78,18.83,942000.0,13.2786,13.2856,13.2223,13.2575,942000.0
2011-01-06 10:30:00,18.83,18.86,18.75,18.76,933600.0,13.2575,13.2786,13.2011,13.2082,933600.0
2011-01-06 11:00:00,18.76,18.85,18.75,18.85,599400.0,13.2082,13.2716,13.2011,13.2716,599400.0
2011-01-06 11:30:00,18.85,18.89,18.82,18.84,834600.0,13.2716,13.2997,13.2504,13.2645,834600.0
2011-01-06 12:00:00,18.84,18.84,18.75,18.77,541400.0,13.2645,13.2645,13.2011,13.2152,541400.0
2011-01-06 12:30:00,18.76,18.82,18.75,18.8,269400.0,13.2082,13.2504,13.2011,13.2363,269400.0
2011-01-06 13:00:00,18.8,18.81,18.75,18.75,324400.0,13.2363,13.2434,13.2011,13.2011,324400.0
2011-01-06 13:30:00,18.75,18.78,18.72,18.77,671200.0,13.2011,13.2223,13.18,13.2152,671200.0
2011-01-06 14:00:00,18.78,18.81,18.76,18.8,404400.0,13.2223,13.2434,13.2082,13.2363,404400.0
2011-01-06 14:30:00,18.8,18.8,18.72,18.74,642200.0,13.2363,13.2363,13.18,13.1941,642200.0
2011-01-06 15:00:00,18.74,18.76,18.71,18.73,857600.0,13.1941,13.2082,13.173,13.1871,857600.0
2011-01-06 15:30:00,18.73,18.8,18.71,18.75,1548600.0,13.1871,13.2363,13.173,13.2011,1548600.0
2011-01-07 09:30:00,18.75,18.78,18.63,18.77,1289200.0,13.2011,13.2223,13.1167,13.2152,1289200.0
2011-01-07 10:00:00,18.77,18.86,18.74,18.8,775800.0,13.2152,13.2786,13.1941,13.2363,775800.0
2011-01-07 10:30:00,18.8,18.84,18.77,18.83,753200.0,13.2363,13.2645,13.2152,13.2575,753200.0
2011-01-07 11:00:00,18.83,18.83,18.73,18.74,899600.0,13.2575,13.2575,13.1871,13.1941,899600.0
2011-01-07 11:30:00,18.74,18.82,18.73,18.82,578200.0,13.1941,13.2504,13.1871,13.2504,578200.0
2011-01-07 12:00:00,18.81,18.85,18.77,18.78,807200.0,13.2434,13.2716,13.2152,13.2223,807200.0
2011-01-07 12:30:00,18.78,18.79,18.66,18.74,803600.0,13.2223,13.2293,13.1378,13.1941,803600.0
2011-01-07 13:00:00,18.75,18.84,18.75,18.8,496400.0,13.2011,13.2645,13.2011,13.2363,496400.0
2011-01-07 13:30:00,18.8,18.84,18.79,18.82,425800.0,13.2363,13.2645,13.2293,13.2504,425800.0
2011-01-07 14:00:00,18.82,18.85,18.81,18.85,460200.0,13.2504,13.2716,13.2434,13.2716,460200.0
2011-01-07 14:30:00,18.85,18.85,18.8,18.81,509400.0,13.2716,13.2716,13.2363,13.2434,509400.0
2011-01-07 15:00:00,18.8,18.83,18.77,18.77,625400.0,13.2363,13.2575,13.2152,13.2152,625400.0
2011-01-07 15:30:00,18.77,18.81,18.75,18.75,1368000.0,13.2152,13.2434,13.2011,13.2011,1368000.0
2011-01-10 09:30:00,18.64,18.78,18.64,18.7,1176600.0,13.1237,13.2223,13.1237,13.1659,1176600.0
2011-01-10 10:00:00,18.7,18.75,18.65,18.7,772400.0,13.1659,13.2011,13.1307,13.1659,772400.0
2011-01-10 10:30:00,18.69,18.7,18.62,18.65,655000.0,13.1589,13.1659,13.1096,13.1307,655000.0
2011-01-10 11:00:00,18.65,18.69,18.61,18.66,667200.0,13.1307,13.1589,13.1026,13.1378,667200.0
2011-01-10 11:30:00,18.66,18.66,18.58,18.63,854000.0,13.1378,13.1378,13.0815,13.1167,854000.0
2011-01-10 12:00:00,18.63,18.64,18.56,18.58,521800.0,13.1167,13.1237,13.0674,13.0815,521800.0
2011-01-10 12:30:00,18.58,18.59,18.5,18.51,545000.0,13.0815,13.0885,13.0251,13.0322,545000.0
2011-01-10 13:00:00,18.5,18.55,18.5,18.52,623600.0,13.0251,13.0603,13.0251,13.0392,623600.0
2011-01-10 13:30:00,18.52,18.53,18.46,18.48,1298200.0,13.0392,13.0463,12.997,13.011,1298200.0
2011-01-10 14:00:00,18.48,18.48,18.42,18.47,1015600.0,13.011,13.011,12.9688,13.004,1015600.0
2011-01-10 14:30:00,18.47,18.47,18.39,18.47,1215200.0,13.004,13.004,12.9477,13.004,1215200.0
2011-01-10 15:00:00,18.47,18.47,18.4,18.42,2222000.0,13.004,13.004,12.9547,12.9688,2222000.0
2011-01-10 15:30:00,18.42,18.46,18.33,18.34,3867000.0,12.9688,12.997,12.9054,12.9125,3867000.0
2011-01-11 09:30:00,18.38,18.45,18.22,18.44,3033800.0,12.9406,12.9899,12.828,12.9829,3033800.0
2011-01-11 10:00:00,18.44,18.53,18.43,18.51,1138400.0,12.9829,13.0463,12.9758,13.0322,1138400.0
2011-01-11 10:30:00,18.52,18.54,18.41,18.48,1288400.0,13.0392,13.0533,12.9618,13.011,1288400.0
2011-01-11 11:00:00,18.48,18.53,18.45,18.5,1209800.0,13.011,13.0463,12.9899,13.0251,1209800.0
2011-01-11 11:30:00,18.5,18.56,18.5,18.55,1144200.0,13.0251,13.0674,13.0251,13.0603,1144200.0
2011-01-11 12:00:00,18.55,18.63,18.55,18.61,1482600.0,13.0603,13.1167,13.0603,13.1026,1482600.0
2011-01-11 12:30:00,18.61,18.63,18.59,18.6,930000.0,13.1026,13.1167,13.0885,13.0955,930000.0
2011-01-11 13:00:00,18.6,18.6,18.53,18.55,712000.0,13.0955,13.0955,13.0463,13.0603,712000.0
2011-01-11 13:30:00,18.55,18.57,18.52,18.54,655600.0,13.0603,13.0744,13.0392,13.0533,655600.0
2011-01-11 14:00:00,18.55,18.6,18.54,18.55,877600.0,13.0603,13.0955,13.0533,13.0603,877600.0
2011-01-11 14:30:00,18.55,18.55,18.5,18.53,1852200.0,13.0603,13.0603,13.0251,13.0463,1852200.0
2011-01-11 15:00:00,18.53,18.57,18.52,18.52,1273600.0,13.0463,13.0744,13.0392,13.0392,1273600.0
2011-01-11 15:30:00,18.52,18.59,18.5,18.59,2000200.0,13.0392,13.0885,13.0251,13.0885,2000200.0
2011-01-12 09:30:00,18.65,18.75,18.63,18.66,1491000.0,13.1307,13.2011,13.1167,13.1378,1491000.0
2011-01-12 10:00:00,18.66,18.7,18.59,18.69,1047200.0,13.1378,13.1659,13.0885,13.1589,1047200.0
2011-01-12 10:30:00,18.7,18.73,18.67,18.73,931800.0,13.1659,13.1871,13.1448,13.1871,931800.0
2011-01-12 11:00:00,18.73,18.82,18.73,18.8,1041000.0,13.1871,13.2504,13.1871,13.2363,1041000.0
2011-01-12 11:30:00,18.8,18.81,18.77,18.78,591600.0,13.2363,13.2434,13.2152,13.2223,591600.0
2011-01-12 12:00:00,18.78,18.85,18.77,18.83,660600.0,13.2223,13.2716,13.2152,13.2575,660600.0
2011-01-12 12:30:00,18.83,18.85,18.76,18.77,674400.0,13.2575,13.2716,13.2082,13.2152,674400.0
2011-01-12 13:00:00,18.76,18.8,18.75,18.8,384200.0,13.2082,13.2363,13.2011,13.2363,384200.0
2011-01-12 13:30:00,18.79,18.84,18.79,18.84,525800.0,13.2293,13.2645,13.2293,13.2645,525800.0
2011-01-12 14:00:00,18.84,18.84,18.79,18.83,597200.0,13.2645,13.2645,13.2293,13.2575,597200.0
2011-01-12 14:30:00,18.83,18.86,18.82,18.82,489000.0,13.2575,13.2786,13.2504,13.2504,489000.0
2011-01-12 15:00:00,18.82,18.85,18.81,18.84,800600.0,13.2504,13.2716,13.2434,13.2645,800600.0
2011-01-12 15:30:00,18.84,18.92,18.82,18.91,2562800.0,13.2645,13.3208,13.2504,13.3138,2562800.0
2011-01-13 09:30:00,18.93,19.15,18.91,19.14,2600000.0,13.3279,13.4828,13.3138,13.4757,2600000.0
2011-01-13 10:00:00,19.14,19.22,19.08,19.2,2443600.0,13.4757,13.5321,13.4335,13.518,2443600.0
2011-01-13 10:30:00,19.2,19.27,19.11,19.16,2182800.0,13.518,13.5673,13.4546,13.4898,2182800.0
2011-01-13 11:00:00,19.16,19.18,19.08,19.1,901600.0,13.4898,13.5039,13.4335,13.4476,901600.0
2011-01-13 11:30:00,19.11,19.11,19.01,19.02,847600.0,13.4546,13.4546,13.3842,13.3912,847600.0
2011-01-13 12:00:00,19.03,19.08,19.0,19.04,701600.0,13.3983,13.4335,13.3772,13.4053,701600.0
2011-01-13 12:30:00,19.04,19.07,19.03,19.03,775200.0,13.4053,13.4264,13.3983,13.3983,775200.0
2011-01-13 13:00:00,19.02,19.1,19.0,19.07,654400.0,13.3912,13.4476,13.3772,13.4264,654400.0
2011-01-13 13:30:00,19.07,19.09,19.0,19.0,509800.0,13.4264,13.4405,13.3772,13.3772,509800.0
2011-01-13 14:00:00,19.0,19.02,18.98,19.01,862800.0,13.3772,13.3912,13.3631,13.3842,862800.0
2011-01-13 14:30:00,19.01,19.04,18.96,18.97,603600.0,13.3842,13.4053,13.349,13.356,603600.0
2011-01-13 15:00:00,18.98,19.04,18.97,19.01,787400.0,13.3631,13.4053,13.356,13.3842,787400.0
2011-01-13 15:30:00,19.01,19.06,18.99,19.06,1701200.0,13.3842,13.4194,13.3701,13.4194,1701200.0
2011-01-14 09:30:00,19.02,19.17,18.93,19.17,1119000.0,13.3912,13.4969,13.3279,13.4969,1119000.0
2011-01-14 10:00:00,19.17,19.2,19.11,19.11,935000.0,13.4969,13.518,13.4546,13.4546,935000.0
2011-01-14 10:30:00,19.11,19.24,19.11,19.14,1538800.0,13.4546,13.5461,13.4546,13.4757,1538800.0
2011-01-14 11:00:00,19.14,19.18,19.1,19.11,796000.0,13.4757,13.5039,13.4476,13.4546,796000.0
2011-01-14 11:30:00,19.11,19.11,19.08,19.09,435000.0,13.4546,13.4546,13.4335,13.4405,435000.0
2011-01-14 12:00:00,19.09,19.1,19.04,19.04,472000.0,13.4405,13.4476,13.4053,13.4053,472000.0
2011-01-14 12:30:00,19.04,19.07,19.03,19.06,386400.0,13.4053,13.4264,13.3983,13.4194,386400.0
2011-01-14 13:00:00,19.05,19.07,19.02,19.03,475600.0,13.4124,13.4264,13.3912,13.3983,475600.0
2011-01-14 13:30:00,19.03,19.05,19.0,19.0,572000.0,13.3983,13.4124,13.3772,13.3772,572000.0
2011-01-14 14:00:00,19.0,19.03,19.0,19.0,301400.0,13.3772,13.3983,13.3772,13.3772,301400.0
2011-01-14 14:30:00,19.0,19.09,19.0,19.05,421400.0,13.3772,13.4405,13.3772,13.4124,421400.0
2011-01-14 15:00:00,19.05,19.1,19.03,19.07,675400.0,13.4124,13.4476,13.3983,13.4264,675400.0
2011-01-14 15:30:00,19.07,19.12,19.04,19.11,1562600.0,13.4264,13.4616,13.4053,13.4546,1562600.0
2011-01-18 09:30:00,19.25,19.4,19.23,19.39,2020400.0,13.5532,13.6588,13.5391,13.6517,2020400.0
2011-01-18 10:00:00,19.38,19.47,19.35,19.39,2223000.0,13.6447,13.7081,13.6236,13.6517,2223000.0
2011-01-18 10:30:00,19.39,19.39,19.32,19.35,551400.0,13.6517,13.6517,13.6025,13.6236,551400.0
2011-01-18 11:00:00,19.35,19.38,19.34,19.37,516600.0,13.6236,13.6447,13.6165,13.6377,516600.0
2011-01-18 11:30:00,19.36,19.36,19.32,19.33,438600.0,13.6306,13.6306,13.6025,13.6095,438600.0
2011-01-18 12:00:00,19.33,19.34,19.25,19.26,911800.0,13.6095,13.6165,13.5532,13.5602,911800.0
2011-01-18 12:30:00,19.26,19.27,19.18,19.25,885200.0,13.5602,13.5673,13.5039,13.5532,885200.0
2011-01-18 13:00:00,19.24,19.27,19.22,19.23,409200.0,13.5461,13.5673,13.5321,13.5391,409200.0
2011-01-18 13:30:00,19.23,19.25,19.19,19.2,356800.0,13.5391,13.5532,13.5109,13.518,356800.0
2011-01-18 14:00:00,19.19,19.27,19.19,19.27,624400.0,13.5109,13.5673,13.5109,13.5673,624400.0
2011-01-18 14:30:00,19.27,19.28,19.23,19.26,602800.0,13.5673,13.5743,13.5391,13.5602,602800.0
2011-01-18 15:00:00,19.27,19.34,19.25,19.31,1028800.0,13.5673,13.6165,13.5532,13.5954,1028800.0
2011-01-18 15:30:00,19.31,19.38,19.31,19.36,3302600.0,13.5954,13.6447,13.5954,13.6306,3302600.0
2011-01-19 09:30:00,19.36,19.36,19.2,19.24,1165800.0,13.6306,13.6306,13.518,13.5461,1165800.0
2011-01-19 10:00:00,19.24,19.28,19.18,19.18,1111600.0,13.5461,13.5743,13.5039,13.5039,1111600.0
2011-01-19 10:30:00,19.18,19.25,19.15,19.25,791000.0,13.5039,13.5532,13.4828,13.5532,791000.0
2011-01-19 11:00:00,19.25,19.25,19.15,19.18,1006400.0,13.5532,13.5532,13.4828,13.5039,1006400.0
2011-01-19 11:30:00,19.18,19.19,19.15,19.16,507400.0,13.5039,13.5109,13.4828,13.4898,507400.0
2011-01-19 12:00:00,19.17,19.18,19.11,19.17,513000.0,13.4969,13.5039,13.4546,13.4969,513000.0
2011-01-19 12:30:00,19.17,19.18,19.09,19.1,578000.0,13.4969,13.5039,13.4405,13.4476,578000.0
2011-01-19 13:00:00,19.1,19.17,19.08,19.17,1109800.0,13.4476,13.4969,13.4335,13.4969,1109800.0
2011-01-19 13:30:00,19.17,19.21,19.17,19.21,688000.0,13.4969,13.525,13.4969,13.525,688000.0
2011-01-19 14:00:00,19.21,19.23,19.11,19.15,872800.0,13.525,13.5391,13.4546,13.4828,872800.0
2011-01-19 14:30:00,19.15,19.17,19.05,19.06,1182200.0,13.4828,13.4969,13.4124,13.4194,1182200.0
2011-01-19 15:00:00,19.07,19.1,19.05,19.09,1092600.0,13.4264,13.4476,13.4124,13.4405,1092600.0
2011-01-19 15:30:00,19.09,19.1,19.01,19.07,2815200.0,13.4405,13.4476,13.3842,13.4264,2815200.0
2011-01-20 09:30:00,19.07,19.3,19.05,19.15,1650400.0,13.4264,13.5884,13.4124,13.4828,1650400.0
2011-01-20 10:00:00,19.16,19.2,19.08,19.15,1725600.0,13.4898,13.518,13.4335,13.4828,1725600.0
2011-01-20 10:30:00,19.15,19.24,19.08,19.09,1666200.0,13.4828,13.5461,13.4335,13.4405,1666200.0
2011-01-20 11:00:00,19.09,19.11,19.02,19.02,1243600.0,13.4405,13.4546,13.3912,13.3912,1243600.0
2011-01-20 11:30:00,19.02,19.09,19.01,19.07,642600.0,13.3912,13.4405,13.3842,13.4264,642600.0
2011-01-20 12:00:00,19.07,19.07,19.03,19.06,970200.0,13.4264,13.4264,13.3983,13.4194,970200.0
2011-01-20 12:30:00,19.06,19.1,19.06,19.09,618400.0,13.4194,13.4476,13.4194,13.4405,618400.0
2011-01-20 13:00:00,19.09,19.1,19.05,19.07,539200.0,13.4405,13.4476,13.4124,13.4264,539200.0
2011-01-20 13:30:00,19.07,19.1,19.05,19.08,792600.0,13.4264,13.4476,13.4124,13.4335,792600.0
2011-01-20 14:00:00,19.08,19.11,19.07,19.1,918000.0,13.4335,13.4546,13.4264,13.4476,918000.0
2011-01-20 14:30:00,19.1,19.15,19.09,19.11,1743000.0,13.4476,13.4828,13.4405,13.4546,1743000.0
2011-01-20 15:00:00,19.11,19.11,19.04,19.07,1381000.0,13.4546,13.4546,13.4053,13.4264,1381000.0
2011-01-20 15:30:00,19.07,19.09,19.04,19.08,2751800.0,13.4264,13.4405,13.4053,13.4335,2751800.0
2011-01-21 09:30:00,19.05,19.19,18.96,19.18,2925400.0,13.4124,13.5109,13.349,13.5039,2925400.0
2011-01-21 10:00:00,19.18,19.23,19.14,19.14,697000.0,13.5039,13.5391,13.4757,13.4757,697000.0
2011-01-21 10:30:00,19.14,19.15,19.08,19.13,583400.0,13.4757,13.4828,13.4335,13.4687,583400.0
2011-01-21 11:00:00,19.12,19.13,19.05,19.05,516200.0,13.4616,13.4687,13.4124,13.4124,516200.0
2011-01-21 11:30:00,19.05,19.1,19.03,19.09,506200.0,13.4124,13.4476,13.3983,13.4405,506200.0
2011-01-21 12:00:00,19.09,19.13,19.08,19.1,285400.0,13.4405,13.4687,13.4335,13.4476,285400.0
2011-01-21 12:30:00,19.1,19.11,19.05,19.09,494800.0,13.4476,13.4546,13.4124,13.4405,494800.0
2011-01-21 13:00:00,19.09,19.11,19.06,19.09,334600.0,13.4405,13.4546,13.4194,13.4405,334600.0
2011-01-21 13:30:00,19.09,19.11,19.08,19.1,352400.0,13.4405,13.4546,13.4335,13.4476,352400.0
2011-01-21 14:00:00,19.1,19.13,19.07,19.11,726200.0,13.4476,13.4687,13.4264,13.4546,726200.0
2011-01-21 14:30:00,19.11,19.14,19.08,19.08,477400.0,13.4546,13.4757,13.4335,13.4335,477400.0
2011-01-21 15:00:00,19.08,19.09,19.05,19.08,723000.0,13.4335,13.4405,13.4124,13.4335,723000.0
2011-01-21 15:30:00,19.08,19.1,19.02,19.1,2183800.0,13.4335,13.4476,13.3912,13.4476,2183800.0
2011-01-24 09:30:00,18.99,19.13,18.95,19.05,1305200.0,13.3701,13.4687,13.342,13.4124,1305200.0
2011-01-24 10:00:00,19.05,19.11,19.02,19.06,1134600.0,13.4124,13.4546,13.3912,13.4194,1134600.0
2011-01-24 10:30:00,19.06,19.14,19.06,19.08,647000.0,13.4194,13.4757,13.4194,13.4335,647000.0
2011-01-24 11:00:00,19.08,19.15,19.07,19.09,916000.0,13.4335,13.4828,13.4264,13.4405,916000.0
2011-01-24 11:30:00,19.09,19.12,19.08,19.11,756800.0,13.4405,13.4616,13.4335,13.4546,756800.0
2011-01-24 12:00:00,19.11,19.18,19.1,19.14,577600.0,13.4546,13.5039,13.4476,13.4757,577600.0
2011-01-24 12:30:00,19.14,19.18,19.13,19.16,591600.0,13.4757,13.5039,13.4687,13.4898,591600.0
2011-01-24 13:00:00,19.15,19.19,19.13,19.14,633000.0,13.4828,13.5109,13.4687,13.4757,633000.0
2011-01-24 13:30:00,19.14,19.17,19.11,19.12,616600.0,13.4757,13.4969,13.4546,13.4616,616600.0
2011-01-24 14:00:00,19.13,19.16,19.1,19.1,513800.0,13.4687,13.4898,13.4476,13.4476,513800.0
2011-01-24 14:30:00,19.1,19.13,19.05,19.07,721600.0,13.4476,13.4687,13.4124,13.4264,721600.0
2011-01-24 15:00:00,19.07,19.11,19.06,19.1,1127400.0,13.4264,13.4546,13.4194,13.4476,1127400.0
2011-01-24 15:30:00,19.1,19.16,19.08,19.15,1712400.0,13.4476,13.4898,13.4335,13.4828,1712400.0
2011-01-25 09:30:00,19.04,19.15,19.03,19.15,953200.0,13.4053,13.4828,13.3983,13.4828,953200.0
2011-01-25 10:00:00,19.15,19.17,19.03,19.1,1316600.0,13.4828,13.4969,13.3983,13.4476,1316600.0
2011-01-25 10:30:00,19.1,19.18,19.07,19.18,1227600.0,13.4476,13.5039,13.4264,13.5039,1227600.0
2011-01-25 11:00:00,19.18,19.18,19.05,19.06,1049400.0,13.5039,13.5039,13.4124,13.4194,1049400.0
2011-01-25 11:30:00,19.06,19.08,19.03,19.04,855000.0,13.4194,13.4335,13.3983,13.4053,855000.0
2011-01-25 12:00:00,19.04,19.1,19.03,19.08,838800.0,13.4053,13.4476,13.3983,13.4335,838800.0
2011-01-25 12:30:00,19.08,19.09,19.05,19.06,464800.0,13.4335,13.4405,13.4124,13.4194,464800.0
2011-01-25 13:00:00,19.06,19.09,19.05,19.08,465800.0,13.4194,13.4405,13.4124,13.4335,465800.0
2011-01-25 13:30:00,19.09,19.09,19.06,19.07,415800.0,13.4405,13.4405,13.4194,13.4264,415800.0
2011-01-25 14:00:00,19.07,19.07,18.95,18.95,1302000.0,13.4264,13.4264,13.342,13.342,1302000.0
2011-01-25 14:30:00,18.95,19.0,18.89,18.9,1222400.0,13.342,13.3772,13.2997,13.3068,1222400.0
2011-01-25 15:00:00,18.9,18.99,18.89,18.94,1815200.0,13.3068,13.3701,13.2997,13.3349,1815200.0
2011-01-25 15:30:00,18.94,19.09,18.93,19.08,2473400.0,13.3349,13.4405,13.3279,13.4335,2473400.0
2011-01-26 09:30:00,18.98,19.5,18.93,19.39,7055400.0,13.3631,13.7292,13.3279,13.6517,7055400.0
2011-01-26 10:00:00,19.38,19.58,19.35,19.5,3078600.0,13.6447,13.7855,13.6236,13.7292,3078600.0
2011-01-26 10:30:00,19.5,19.5,19.45,19.46,2050800.0,13.7292,13.7292,13.694,13.701,2050800.0
2011-01-26 11:00:00,19.47,19.59,19.46,19.54,1532600.0,13.7081,13.7926,13.701,13.7574,1532600.0
2011-01-26 11:30:00,19.54,19.56,19.5,19.56,1324600.0,13.7574,13.7714,13.7292,13.7714,1324600.0
2011-01-26 12:00:00,19.55,19.73,19.55,19.69,2475200.0,13.7644,13.8911,13.7644,13.863,2475200.0
2011-01-26 12:30:00,19.7,19.82,19.69,19.8,2106400.0,13.87,13.9545,13.863,13.9404,2106400.0
2011-01-26 13:00:00,19.8,19.9,19.76,19.77,2528800.0,13.9404,14.0108,13.9122,13.9193,2528800.0
2011-01-26 13:30:00,19.77,19.82,19.68,19.69,1255200.0,13.9193,13.9545,13.8559,13.863,1255200.0
2011-01-26 14:00:00,19.69,19.77,19.68,19.7,2608400.0,13.863,13.9193,13.8559,13.87,2608400.0
2011-01-26 14:30:00,19.7,19.77,19.68,19.77,2617600.0,13.87,13.9193,13.8559,13.9193,2617600.0
2011-01-26 15:00:00,19.77,19.82,19.75,19.81,2303200.0,13.9193,13.9545,13.9052,13.9475,2303200.0
2011-01-26 15:30:00,19.8,19.93,19.75,19.84,4833200.0,13.9404,14.0319,13.9052,13.9686,4833200.0
2011-01-27 09:30:00,19.78,19.82,19.63,19.63,3082800.0,13.9263,13.9545,13.8207,13.8207,3082800.0
2011-01-27 10:00:00,19.63,19.64,19.48,19.53,2179200.0,13.8207,13.8278,13.7151,13.7503,2179200.0
2011-01-27 10:30:00,19.53,19.54,19.42,19.43,1922800.0,13.7503,13.7574,13.6729,13.6799,1922800.0
2011-01-27 11:00:00,19.43,19.61,19.42,19.59,2355800.0,13.6799,13.8066,13.6729,13.7926,2355800.0
2011-01-27 11:30:00,19.59,19.63,19.5,19.59,1153200.0,13.7926,13.8207,13.7292,13.7926,1153200.0
2011-01-27 12:00:00,19.59,19.64,19.55,19.58,1776400.0,13.7926,13.8278,13.7644,13.7855,1776400.0
2011-01-27 12:30:00,19.58,19.61,19.53,19.58,1316600.0,13.7855,13.8066,13.7503,13.7855,1316600.0
2011-01-27 13:00:00,19.58,19.58,19.45,19.46,1087400.0,13.7855,13.7855,13.694,13.701,1087400.0
2011-01-27 13:30:00,19.45,19.53,19.41,19.52,1509600.0,13.694,13.7503,13.6658,13.7433,1509600.0
2011-01-27 14:00:00,19.52,19.58,19.5,19.53,1453600.0,13.7433,13.7855,13.7292,13.7503,1453600.0
2011-01-27 14:30:00,19.53,19.54,19.5,19.52,1050600.0,13.7503,13.7574,13.7292,13.7433,1050600.0
2011-01-27 15:00:00,19.52,19.57,19.5,19.56,1198600.0,13.7433,13.7785,13.7292,13.7714,1198600.0
2011-01-27 15:30:00,19.56,19.6,19.46,19.47,5212200.0,13.7714,13.7996,13.701,13.7081,5212200.0
2011-01-28 09:30:00,19.36,19.65,19.36,19.53,1962000.0,13.6306,13.8348,13.6306,13.7503,1962000.0
2011-01-28 10:00:00,19.53,19.64,19.49,19.57,1667400.0,13.7503,13.8278,13.7222,13.7785,1667400.0
2011-01-28 10:30:00,19.57,19.58,19.4,19.43,944800.0,13.7785,13.7855,13.6588,13.6799,944800.0
2011-01-28 11:00:00,19.43,19.51,19.4,19.42,822200.0,13.6799,13.7362,13.6588,13.6729,822200.0
2011-01-28 11:30:00,19.41,19.42,19.2,19.25,1721200.0,13.6658,13.6729,13.518,13.5532,1721200.0
2011-01-28 12:00:00,19.25,19.25,19.18,19.21,1327000.0,13.5532,13.5532,13.5039,13.525,1327000.0
2011-01-28 12:30:00,19.2,19.23,19.18,19.22,510000.0,13.518,13.5391,13.5039,13.5321,510000.0
2011-01-28 13:00:00,19.22,19.22,19.15,19.16,862600.0,13.5321,13.5321,13.4828,13.4898,862600.0
2011-01-28 13:30:00,19.16,19.22,19.15,19.2,649000.0,13.4898,13.5321,13.4828,13.518,649000.0
2011-01-28 14:00:00,19.19,19.25,19.16,19.23,959000.0,13.5109,13.5532,13.4898,13.5391,959000.0
2011-01-28 14:30:00,19.23,19.26,19.2,19.23,879800.0,13.5391,13.5602,13.518,13.5391,879800.0
2011-01-28 15:00:00,19.24,19.24,19.11,19.11,921800.0,13.5461,13.5461,13.4546,13.4546,921800.0
2011-01-28 15:30:00,19.11,19.15,19.08,19.11,2790000.0,13.4546,13.4828,13.4335,13.4546,2790000.0
2011-01-31 09:30:00,19.1,19.24,19.04,19.09,1208600.0,13.4476,13.5461,13.4053,13.4405,1208600.0
2011-01-31 10:00:00,19.09,19.13,18.96,19.0,1043800.0,13.4405,13.4687,13.349,13.3772,1043800.0
2011-01-31 10:30:00,19.0,19.12,19.0,19.11,823400.0,13.3772,13.4616,13.3772,13.4546,823400.0
2011-01-31 11:00:00,19.11,19.17,19.09,19.16,594800.0,13.4546,13.4969,13.4405,13.4898,594800.0
2011-01-31 11:30:00,19.16,19.2,19.11,19.13,395600.0,13.4898,13.518,13.4546,13.4687,395600.0
2011-01-31 12:00:00,19.14,19.27,19.14,19.25,691800.0,13.4757,13.5673,13.4757,13.5532,691800.0
2011-01-31 12:30:00,19.25,19.26,19.18,19.22,563000.0,13.5532,13.5602,13.5039,13.5321,563000.0
2011-01-31 13:00:00,19.23,19.3,19.22,19.3,584000.0,13.5391,13.5884,13.5321,13.5884,584000.0
2011-01-31 13:30:00,19.29,19.3,19.27,19.28,707400.0,13.5813,13.5884,13.5673,13.5743,707400.0
2011-01-31 14:00:00,19.28,19.3,19.24,19.27,452000.0,13.5743,13.5884,13.5461,13.5673,452000.0
2011-01-31 14:30:00,19.27,19.27,19.2,19.21,807600.0,13.5673,13.5673,13.518,13.525,807600.0
2011-01-31 15:00:00,19.21,19.26,19.18,19.22,963400.0,13.525,13.5602,13.5039,13.5321,963400.0
2011-01-31 15:30:00,19.22,19.24,19.18,19.19,2451600.0,13.5321,13.5461,13.5039,13.5109,2451600.0
2011-02-01 09:30:00,19.37,19.4,19.2,19.25,1636400.0,13.6377,13.6588,13.518,13.5532,1636400.0
2011-02-01 10:00:00,19.25,19.3,19.16,19.19,1504800.0,13.5532,13.5884,13.4898,13.5109,1504800.0
2011-02-01 10:30:00,19.18,19.33,19.18,19.3,1450400.0,13.5039,13.6095,13.5039,13.5884,1450400.0
2011-02-01 11:00:00,19.29,19.3,19.23,19.24,989400.0,13.5813,13.5884,13.5391,13.5461,989400.0
2011-02-01 11:30:00,19.24,19.3,19.22,19.26,1004600.0,13.5461,13.5884,13.5321,13.5602,1004600.0
2011-02-01 12:00:00,19.26,19.35,19.25,19.29,1223000.0,13.5602,13.6236,13.5532,13.5813,1223000.0
2011-02-01 12:30:00,19.29,19.37,19.27,19.37,878400.0,13.5813,13.6377,13.5673,13.6377,878400.0
2011-02-01 13:00:00,19.36,19.37,19.31,19.33,787000.0,13.6306,13.6377,13.5954,13.6095,787000.0
2011-02-01 13:30:00,19.32,19.34,19.24,19.25,1737800.0,13.6025,13.6165,13.5461,13.5532,1737800.0
2011-02-01 14:00:00,19.25,19.29,19.21,19.22,1032800.0,13.5532,13.5813,13.525,13.5321,1032800.0
2011-02-01 14:30:00,19.22,19.23,19.14,19.2,1238600.0,13.5321,13.5391,13.4757,13.518,1238600.0
2011-02-01 15:00:00,19.2,19.26,19.17,19.26,842400.0,13.518,13.5602,13.4969,13.5602,842400.0
2011-02-01 15:30:00,19.25,19.34,19.23,19.25,2220000.0,13.5532,13.6165,13.5391,13.5532,2220000.0
2011-02-02 09:30:00,19.17,19.52,19.16,19.46,2592800.0,13.4969,13.7433,13.4898,13.701,2592800.0
2011-02-02 10:00:00,19.47,19.5,19.38,19.49,1928000.0,13.7081,13.7292,13.6447,13.7222,1928000.0
2011-02-02 10:30:00,19.5,19.58,19.48,19.54,1701200.0,13.7292,13.7855,13.7151,13.7574,1701200.0
2011-02-02 11:00:00,19.54,19.58,19.5,19.57,1367800.0,13.7574,13.7855,13.7292,13.7785,1367800.0
2011-02-02 11:30:00,19.58,19.6,19.5,19.54,917000.0,13.7855,13.7996,13.7292,13.7574,917000.0
2011-02-02 12:00:00,19.54,19.57,19.5,19.56,1087000.0,13.7574,13.7785,13.7292,13.7714,1087000.0
2011-02-02 12:30:00,19.56,19.62,19.56,19.59,902600.0,13.7714,13.8137,13.7714,13.7926,902600.0
2011-02-02 13:00:00,19.59,19.63,19.58,19.61,981600.0,13.7926,13.8207,13.7855,13.8066,981600.0
2011-02-02 13:30:00,19.61,19.67,19.61,19.66,958000.0,13.8066,13.8489,13.8066,13.8418,958000.0
2011-02-02 14:00:00,19.66,19.75,19.66,19.73,1629400.0,13.8418,13.9052,13.8418,13.8911,1629400.0
2011-02-02 14:30:00,19.73,19.77,19.72,19.77,1451800.0,13.8911,13.9193,13.8841,13.9193,1451800.0
2011-02-02 15:00:00,19.77,19.88,19.75,19.85,2758200.0,13.9193,13.9967,13.9052,13.9756,2758200.0
2011-02-02 15:30:00,19.85,19.85,19.68,19.75,3120000.0,13.9756,13.9756,13.8559,13.9052,3120000.0
2011-02-03 09:30:00,19.66,19.7,19.48,19.55,1420600.0,13.8418,13.87,13.7151,13.7644,1420600.0
2011-02-03 10:00:00,19.55,19.56,19.34,19.4,1164600.0,13.7644,13.7714,13.6165,13.6588,1164600.0
2011-02-03 10:30:00,19.4,19.42,19.35,19.37,1023200.0,13.6588,13.6729,13.6236,13.6377,1023200.0
2011-02-03 11:00:00,19.37,19.44,19.34,19.43,896800.0,13.6377,13.6869,13.6165,13.6799,896800.0
2011-02-03 11:30:00,19.43,19.53,19.43,19.49,992400.0,13.6799,13.7503,13.6799,13.7222,992400.0
2011-02-03 12:00:00,19.49,19.52,19.46,19.48,576800.0,13.7222,13.7433,13.701,13.7151,576800.0
2011-02-03 12:30:00,19.48,19.49,19.42,19.47,561800.0,13.7151,13.7222,13.6729,13.7081,561800.0
2011-02-03 13:00:00,19.47,19.48,19.41,19.45,563000.0,13.7081,13.7151,13.6658,13.694,563000.0
2011-02-03 13:30:00,19.45,19.45,19.37,19.4,589400.0,13.694,13.694,13.6377,13.6588,589400.0
2011-02-03 14:00:00,19.41,19.41,19.33,19.35,1751400.0,13.6658,13.6658,13.6095,13.6236,1751400.0
2011-02-03 14:30:00,19.35,19.43,19.35,19.38,2008600.0,13.6236,13.6799,13.6236,13.6447,2008600.0
2011-02-03 15:00:00,19.38,19.52,19.38,19.43,1421600.0,13.6447,13.7433,13.6447,13.6799,1421600.0
2011-02-03 15:30:00,19.43,19.46,19.36,19.36,2443000.0,13.6799,13.701,13.6306,13.6306,2443000.0
2011-02-04 09:30:00,19.48,19.49,19.13,19.26,2308600.0,13.7151,13.7222,13.4687,13.5602,2308600.0
2011-02-04 10:00:00,19.26,19.29,19.24,19.29,875800.0,13.5602,13.5813,13.5461,13.5813,875800.0
2011-02-04 10:30:00,19.29,19.29,19.22,19.25,667800.0,13.5813,13.5813,13.5321,13.5532,667800.0
2011-02-04 11:00:00,19.25,19.27,19.18,19.25,862600.0,13.5532,13.5673,13.5039,13.5532,862600.0
2011-02-04 11:30:00,19.27,19.27,19.21,19.23,911000.0,13.5673,13.5673,13.525,13.5391,911000.0
2011-02-04 12:00:00,19.24,19.27,19.23,19.25,535200.0,13.5461,13.5673,13.5391,13.5532,535200.0
2011-02-04 12:30:00,19.25,19.27,19.24,19.25,544600.0,13.5532,13.5673,13.5461,13.5532,544600.0
2011-02-04 13:00:00,19.25,19.28,19.24,19.27,868000.0,13.5532,13.5743,13.5461,13.5673,868000.0
2011-02-04 13:30:00,19.26,19.3,19.26,19.27,585800.0,13.5602,13.5884,13.5602,13.5673,585800.0
2011-02-04 14:00:00,19.27,19.29,19.25,19.29,806200.0,13.5673,13.5813,13.5532,13.5813,806200.0
2011-02-04 14:30:00,19.29,19.32,19.28,19.3,854400.0,13.5813,13.6025,13.5743,13.5884,854400.0
2011-02-04 15:00:00,19.31,19.34,19.27,19.33,793600.0,13.5954,13.6165,13.5673,13.6095,793600.0
2011-02-04 15:30:00,19.33,19.4,19.31,19.4,1598800.0,13.6095,13.6588,13.5954,13.6588,1598800.0
2011-02-07 09:30:00,19.39,19.4,19.18,19.25,995400.0,13.6517,13.6588,13.5039,13.5532,995400.0
2011-02-07 10:00:00,19.26,19.28,19.23,19.25,661600.0,13.5602,13.5743,13.5391,13.5532,661600.0
2011-02-07 10:30:00,19.25,19.29,19.22,19.26,498000.0,13.5532,13.5813,13.5321,13.5602,498000.0
2011-02-07 11:00:00,19.27,19.35,19.26,19.31,664800.0,13.5673,13.6236,13.5602,13.5954,664800.0
2011-02-07 11:30:00,19.31,19.33,19.25,19.25,526000.0,13.5954,13.6095,13.5532,13.5532,526000.0
2011-02-07 12:00:00,19.25,19.28,19.21,19.25,285200.0,13.5532,13.5743,13.525,13.5532,285200.0
2011-02-07 12:30:00,19.25,19.3,19.25,19.27,422800.0,13.5532,13.5884,13.5532,13.5673,422800.0
2011-02-07 13:00:00,19.27,19.28,19.24,19.27,232000.0,13.5673,13.5743,13.5461,13.5673,232000.0
2011-02-07 13:30:00,19.27,19.28,19.21,19.23,277200.0,13.5673,13.5743,13.525,13.5391,277200.0
2011-02-07 14:00:00,19.24,19.25,19.18,19.2,1116400.0,13.5461,13.5532,13.5039,13.518,1116400.0
2011-02-07 14:30:00,19.2,19.2,19.11,19.14,878800.0,13.518,13.518,13.4546,13.4757,878800.0
2011-02-07 15:00:00,19.13,19.18,19.13,19.14,854800.0,13.4687,13.5039,13.4687,13.4757,854800.0
2011-02-07 15:30:00,19.14,19.2,19.14,19.19,1788800.0,13.4757,13.518,13.4757,13.5109,1788800.0
2011-02-08 09:30:00,19.18,19.31,19.1,19.3,891600.0,13.5039,13.5954,13.4476,13.5884,891600.0
2011-02-08 10:00:00,19.31,19.39,19.31,19.37,893400.0,13.5954,13.6517,13.5954,13.6377,893400.0
2011-02-08 10:30:00,19.36,19.43,19.32,19.4,606000.0,13.6306,13.6799,13.6025,13.6588,606000.0
2011-02-08 11:00:00,19.4,19.42,19.36,19.4,351600.0,13.6588,13.6729,13.6306,13.6588,351600.0
2011-02-08 11:30:00,19.4,19.43,19.38,19.43,337400.0,13.6588,13.6799,13.6447,13.6799,337400.0
2011-02-08 12:00:00,19.43,19.45,19.38,19.4,286200.0,13.6799,13.694,13.6447,13.6588,286200.0
2011-02-08 12:30:00,19.4,19.42,19.34,19.34,351000.0,13.6588,13.6729,13.6165,13.6165,351000.0
2011-02-08 13:00:00,19.35,19.39,19.34,19.36,254200.0,13.6236,13.6517,13.6165,13.6306,254200.0
2011-02-08 13:30:00,19.36,19.38,19.33,19.33,225000.0,13.6306,13.6447,13.6095,13.6095,225000.0
2011-02-08 14:00:00,19.34,19.36,19.33,19.36,298800.0,13.6165,13.6306,13.6095,13.6306,298800.0
2011-02-08 14:30:00,19.36,19.36,19.32,19.35,389200.0,13.6306,13.6306,13.6025,13.6236,389200.0
2011-02-08 15:00:00,19.35,19.39,19.33,19.38,493600.0,13.6236,13.6517,13.6095,13.6447,493600.0
2011-02-08 15:30:00,19.38,19.41,19.33,19.41,1188200.0,13.6447,13.6658,13.6095,13.6658,1188200.0
2011-02-09 09:30:00,19.43,19.47,19.31,19.44,1145600.0,13.6799,13.7081,13.5954,13.6869,1145600.0
2011-02-09 10:00:00,19.43,19.45,19.3,19.32,604800.0,13.6799,13.694,13.5884,13.6025,604800.0
2011-02-09 10:30:00,19.31,19.36,19.25,19.25,625800.0,13.5954,13.6306,13.5532,13.5532,625800.0
2011-02-09 11:00:00,19.25,19.25,19.16,19.17,693400.0,13.5532,13.5532,13.4898,13.4969,693400.0
2011-02-09 11:30:00,19.17,19.2,19.14,19.16,585000.0,13.4969,13.518,13.4757,13.4898,585000.0
2011-02-09 12:00:00,19.16,19.19,19.14,19.16,746800.0,13.4898,13.5109,13.4757,13.4898,746800.0
2011-02-09 12:30:00,19.16,19.18,19.12,19.13,813200.0,13.4898,13.5039,13.4616,13.4687,813200.0
2011-02-09 13:00:00,19.12,19.17,19.12,19.13,379600.0,13.4616,13.4969,13.4616,13.4687,379600.0
2011-02-09 13:30:00,19.13,19.14,19.11,19.13,529400.0,13.4687,13.4757,13.4546,13.4687,529400.0
2011-02-09 14:00:00,19.13,19.14,19.04,19.05,1001000.0,13.4687,13.4757,13.4053,13.4124,1001000.0
2011-02-09 14:30:00,19.05,19.06,18.99,19.04,1242800.0,13.4124,13.4194,13.3701,13.4053,1242800.0
2011-02-09 15:00:00,19.04,19.1,19.02,19.1,1082000.0,13.4053,13.4476,13.3912,13.4476,1082000.0
2011-02-09 15:30:00,19.1,19.12,19.05,19.1,1803000.0,13.4476,13.4616,13.4124,13.4476,1803000.0
2011-02-10 09:30:00,19.11,19.19,19.04,19.14,1758800.0,13.4546,13.5109,13.4053,13.4757,1758800.0
2011-02-10 10:00:00,19.14,19.24,19.11,19.23,953000.0,13.4757,13.5461,13.4546,13.5391,953000.0
2011-02-10 10:30:00,19.23,19.24,19.17,19.18,734400.0,13.5391,13.5461,13.4969,13.5039,734400.0
2011-02-10 11:00:00,19.18,19.19,19.1,19.1,1551600.0,13.5039,13.5109,13.4476,13.4476,1551600.0
2011-02-10 11:30:00,19.1,19.13,19.08,19.1,1337000.0,13.4476,13.4687,13.4335,13.4476,1337000.0
2011-02-10 12:00:00,19.1,19.17,19.08,19.15,380600.0,13.4476,13.4969,13.4335,13.4828,380600.0
2011-02-10 12:30:00,19.15,19.17,19.11,19.13,464800.0,13.4828,13.4969,13.4546,13.4687,464800.0
2011-02-10 13:00:00,19.13,19.15,19.08,19.13,1033800.0,13.4687,13.4828,13.4335,13.4687,1033800.0
2011-02-10 13:30:00,19.13,19.21,19.11,19.14,808200.0,13.4687,13.525,13.4546,13.4757,808200.0
2011-02-10 14:00:00,19.14,19.18,19.12,19.15,554000.0,13.4757,13.5039,13.4616,13.4828,554000.0
2011-02-10 14:30:00,19.16,19.17,19.13,19.15,590600.0,13.4898,13.4969,13.4687,13.4828,590600.0
2011-02-10 15:00:00,19.15,19.17,19.12,19.17,1193000.0,13.4828,13.4969,13.4616,13.4969,1193000.0
2011-02-10 15:30:00,19.17,19.19,19.11,19.18,2773400.0,13.4969,13.5109,13.4546,13.5039,2773400.0
2011-02-11 09:30:00,19.05,19.2,19.0,19.18,1974200.0,13.4124,13.518,13.3772,13.5039,1974200.0
2011-02-11 10:00:00,19.18,19.19,19.06,19.09,712600.0,13.5039,13.5109,13.4194,13.4405,712600.0
2011-02-11 10:30:00,19.08,19.1,19.03,19.1,804200.0,13.4335,13.4476,13.3983,13.4476,804200.0
2011-02-11 11:00:00,19.1,19.16,19.08,19.09,1023400.0,13.4476,13.4898,13.4335,13.4405,1023400.0
2011-02-11 11:30:00,19.09,19.1,19.04,19.06,883600.0,13.4405,13.4476,13.4053,13.4194,883600.0
2011-02-11 12:00:00,19.06,19.11,19.04,19.06,758600.0,13.4194,13.4546,13.4053,13.4194,758600.0
2011-02-11 12:30:00,19.06,19.11,19.05,19.08,584000.0,13.4194,13.4546,13.4124,13.4335,584000.0
2011-02-11 13:00:00,19.08,19.11,19.07,19.08,391400.0,13.4335,13.4546,13.4264,13.4335,391400.0
2011-02-11 13:30:00,19.08,19.09,19.05,19.08,790400.0,13.4335,13.4405,13.4124,13.4335,790400.0
2011-02-11 14:00:00,19.08,19.09,19.06,19.08,708400.0,13.4335,13.4405,13.4194,13.4335,708400.0
2011-02-11 14:30:00,19.08,19.13,19.07,19.1,741000.0,13.4335,13.4687,13.4264,13.4476,741000.0
2011-02-11 15:00:00,19.1,19.14,19.1,19.13,582600.0,13.4476,13.4757,13.4476,13.4687,582600.0
2011-02-11 15:30:00,19.13,19.21,19.09,19.18,2040200.0,13.4687,13.525,13.4405,13.5039,2040200.0
2011-02-14 09:30:00,19.21,19.22,19.1,19.1,955800.0,13.525,13.5321,13.4476,13.4476,955800.0
2011-02-14 10:00:00,19.1,19.15,19.06,19.11,761200.0,13.4476,13.4828,13.4194,13.4546,761200.0
2011-02-14 10:30:00,19.11,19.18,19.11,19.16,652600.0,13.4546,13.5039,13.4546,13.4898,652600.0
2011-02-14 11:00:00,19.16,19.25,19.15,19.23,1231000.0,13.4898,13.5532,13.4828,13.5391,1231000.0
2011-02-14 11:30:00,19.22,19.23,19.15,19.18,664000.0,13.5321,13.5391,13.4828,13.5039,664000.0
2011-02-14 12:00:00,19.18,19.2,19.15,19.16,670000.0,13.5039,13.518,13.4828,13.4898,670000.0
2011-02-14 12:30:00,19.17,19.24,19.17,19.23,269000.0,13.4969,13.5461,13.4969,13.5391,269000.0
2011-02-14 13:00:00,19.23,19.23,19.15,19.17,717600.0,13.5391,13.5391,13.4828,13.4969,717600.0
2011-02-14 13:30:00,19.17,19.22,19.17,19.2,509600.0,13.4969,13.5321,13.4969,13.518,509600.0
2011-02-14 14:00:00,19.2,19.23,19.18,19.22,690200.0,13.518,13.5391,13.5039,13.5321,690200.0
2011-02-14 14:30:00,19.22,19.23,19.2,19.22,606000.0,13.5321,13.5391,13.518,13.5321,606000.0
2011-02-14 15:00:00,19.22,19.24,19.17,19.22,721200.0,13.5321,13.5461,13.4969,13.5321,721200.0
2011-02-14 15:30:00,19.22,19.29,19.2,19.28,1852200.0,13.5321,13.5813,13.518,13.5743,1852200.0
2011-02-15 09:30:00,19.29,19.29,19.08,19.15,1791200.0,13.5813,13.5813,13.4335,13.4828,1791200.0
2011-02-15 10:00:00,19.15,19.35,19.15,19.33,1032200.0,13.4828,13.6236,13.4828,13.6095,1032200.0
2011-02-15 10:30:00,19.32,19.43,19.3,19.42,987600.0,13.6025,13.6799,13.5884,13.6729,987600.0
2011-02-15 11:00:00,19.42,19.43,19.38,19.39,1218600.0,13.6729,13.6799,13.6447,13.6517,1218600.0
2011-02-15 11:30:00,19.39,19.43,19.38,19.43,636200.0,13.6517,13.6799,13.6447,13.6799,636200.0
2011-02-15 12:00:00,19.43,19.49,19.43,19.43,976000.0,13.6799,13.7222,13.6799,13.6799,976000.0
2011-02-15 12:30:00,19.43,19.44,19.41,19.42,375000.0,13.6799,13.6869,13.6658,13.6729,375000.0
2011-02-15 13:00:00,19.42,19.5,19.42,19.5,824400.0,13.6729,13.7292,13.6729,13.7292,824400.0
2011-02-15 13:30:00,19.5,19.5,19.47,19.48,454400.0,13.7292,13.7292,13.7081,13.7151,454400.0
2011-02-15 14:00:00,19.48,19.49,19.43,19.46,612800.0,13.7151,13.7222,13.6799,13.701,612800.0
2011-02-15 14:30:00,19.46,19.49,19.45,19.46,452800.0,13.701,13.7222,13.694,13.701,452800.0
2011-02-15 15:00:00,19.46,19.49,19.46,19.46,618200.0,13.701,13.7222,13.701,13.701,618200.0
2011-02-15 15:30:00,19.47,19.5,19.43,19.5,2684600.0,13.7081,13.7292,13.6799,13.7292,2684600.0
2011-02-16 09:30:00,19.49,19.64,19.4,19.58,1638800.0,13.7222,13.8278,13.6588,13.7855,1638800.0
2011-02-16 10:00:00,19.58,19.83,19.57,19.73,3762200.0,13.7855,13.9615,13.7785,13.8911,3762200.0
2011-02-16 10:30:00,19.73,19.85,19.73,19.74,1943400.0,13.8911,13.9756,13.8911,13.8982,1943400.0
2011-02-16 11:00:00,19.74,19.81,19.73,19.75,1086800.0,13.8982,13.9475,13.8911,13.9052,1086800.0
2011-02-16 11:30:00,19.76,19.78,19.73,19.77,923600.0,13.9122,13.9263,13.8911,13.9193,923600.0
2011-02-16 12:00:00,19.77,19.78,19.7,19.73,977800.0,13.9193,13.9263,13.87,13.8911,977800.0
2011-02-16 12:30:00,19.73,19.77,19.71,19.73,786400.0,13.8911,13.9193,13.877,13.8911,786400.0
2011-02-16 13:00:00,19.73,19.75,19.7,19.72,813400.0,13.8911,13.9052,13.87,13.8841,813400.0
2011-02-16 13:30:00,19.72,19.75,19.7,19.75,583400.0,13.8841,13.9052,13.87,13.9052,583400.0
2011-02-16 14:00:00,19.75,19.76,19.71,19.75,933200.0,13.9052,13.9122,13.877,13.9052,933200.0
2011-02-16 14:30:00,19.75,19.75,19.71,19.73,962400.0,13.9052,13.9052,13.877,13.8911,962400.0
2011-02-16 15:00:00,19.72,19.75,19.71,19.73,1272600.0,13.8841,13.9052,13.877,13.8911,1272600.0
2011-02-16 15:30:00,19.73,19.75,19.69,19.7,2698200.0,13.8911,13.9052,13.863,13.87,2698200.0
2011-02-17 09:30:00,19.61,19.7,19.61,19.67,1091400.0,13.8066,13.87,13.8066,13.8489,1091400.0
2011-02-17 10:00:00,19.7,19.7,19.54,19.58,956800.0,13.87,13.87,13.7574,13.7855,956800.0
2011-02-17 10:30:00,19.58,19.65,19.54,19.6,652000.0,13.7855,13.8348,13.7574,13.7996,652000.0
2011-02-17 11:00:00,19.6,19.68,19.58,19.68,801000.0,13.7996,13.8559,13.7855,13.8559,801000.0
2011-02-17 11:30:00,19.67,19.68,19.64,19.64,592600.0,13.8489,13.8559,13.8278,13.8278,592600.0
2011-02-17 12:00:00,19.64,19.65,19.6,19.63,402400.0,13.8278,13.8348,13.7996,13.8207,402400.0
2011-02-17 12:30:00,19.63,19.65,19.61,19.63,459000.0,13.8207,13.8348,13.8066,13.8207,459000.0
2011-02-17 13:00:00,19.63,19.66,19.6,19.65,456200.0,13.8207,13.8418,13.7996,13.8348,456200.0
2011-02-17 13:30:00,19.65,19.69,19.65,19.68,567800.0,13.8348,13.863,13.8348,13.8559,567800.0
2011-02-17 14:00:00,19.67,19.7,19.67,19.68,711000.0,13.8489,13.87,13.8489,13.8559,711000.0
2011-02-17 14:30:00,19.68,19.73,19.68,19.7,792600.0,13.8559,13.8911,13.8559,13.87,792600.0
2011-02-17 15:00:00,19.7,19.72,19.65,19.69,1058800.0,13.87,13.8841,13.8348,13.863,1058800.0
2011-02-17 15:30:00,19.69,19.72,19.63,19.65,1753400.0,13.863,13.8841,13.8207,13.8348,1753400.0
2011-02-18 09:30:00,19.66,19.69,19.54,19.66,2864200.0,13.8418,13.863,13.7574,13.8418,2864200.0
2011-02-18 10:00:00,19.66,19.84,19.66,19.83,1004000.0,13.8418,13.9686,13.8418,13.9615,1004000.0
2011-02-18 10:30:00,19.83,19.9,19.81,19.81,1220800.0,13.9615,14.0108,13.9475,13.9475,1220800.0
2011-02-18 11:00:00,19.81,19.82,19.68,19.71,666200.0,13.9475,13.9545,13.8559,13.877,666200.0
2011-02-18 11:30:00,19.71,19.77,19.68,19.7,465200.0,13.877,13.9193,13.8559,13.87,465200.0
2011-02-18 12:00:00,19.69,19.71,19.65,19.65,907800.0,13.863,13.877,13.8348,13.8348,907800.0
2011-02-18 12:30:00,19.66,19.66,19.62,19.66,445000.0,13.8418,13.8418,13.8137,13.8418,445000.0
2011-02-18 13:00:00,19.66,19.68,19.63,19.63,524600.0,13.8418,13.8559,13.8207,13.8207,524600.0
2011-02-18 13:30:00,19.63,19.65,19.6,19.65,698000.0,13.8207,13.8348,13.7996,13.8348,698000.0
2011-02-18 14:00:00,19.65,19.67,19.61,19.65,541600.0,13.8348,13.8489,13.8066,13.8348,541600.0
2011-02-18 14:30:00,19.65,19.66,19.62,19.65,324600.0,13.8348,13.8418,13.8137,13.8348,324600.0
2011-02-18 15:00:00,19.65,19.66,19.62,19.63,646600.0,13.8348,13.8418,13.8137,13.8207,646600.0
2011-02-18 15:30:00,19.63,19.65,19.59,19.65,1906400.0,13.8207,13.8348,13.7926,13.8348,1906400.0
2011-02-22 09:30:00,19.45,19.61,19.34,19.42,2754800.0,13.694,13.8066,13.6165,13.6729,2754800.0
2011-02-22 10:00:00,19.45,19.5,19.4,19.43,1206600.0,13.694,13.7292,13.6588,13.6799,1206600.0
2011-02-22 10:30:00,19.43,19.44,19.38,19.43,773000.0,13.6799,13.6869,13.6447,13.6799,773000.0
2011-02-22 11:00:00,19.43,19.51,19.42,19.49,1093800.0,13.6799,13.7362,13.6729,13.7222,1093800.0
2011-02-22 11:30:00,19.48,19.5,19.41,19.42,665200.0,13.7151,13.7292,13.6658,13.6729,665200.0
2011-02-22 12:00:00,19.42,19.43,19.34,19.35,628600.0,13.6729,13.6799,13.6165,13.6236,628600.0
2011-02-22 12:30:00,19.35,19.35,19.23,19.26,953400.0,13.6236,13.6236,13.5391,13.5602,953400.0
2011-02-22 13:00:00,19.26,19.27,19.14,19.2,999200.0,13.5602,13.5673,13.4757,13.518,999200.0
2011-02-22 13:30:00,19.2,19.25,19.19,19.23,967200.0,13.518,13.5532,13.5109,13.5391,967200.0
2011-02-22 14:00:00,19.23,19.24,19.17,19.22,611400.0,13.5391,13.5461,13.4969,13.5321,611400.0
2011-02-22 14:30:00,19.22,19.26,19.18,19.25,691800.0,13.5321,13.5602,13.5039,13.5532,691800.0
2011-02-22 15:00:00,19.25,19.26,19.21,19.23,782600.0,13.5532,13.5602,13.525,13.5391,782600.0
2011-02-22 15:30:00,19.22,19.28,19.2,19.26,2744200.0,13.5321,13.5743,13.518,13.5602,2744200.0
2011-02-23 09:30:00,19.25,19.29,19.13,19.15,1086000.0,13.5532,13.5813,13.4687,13.4828,1086000.0
2011-02-23 10:00:00,19.15,19.31,19.15,19.29,683800.0,13.4828,13.5954,13.4828,13.5813,683800.0
2011-02-23 10:30:00,19.29,19.29,19.17,19.2,592800.0,13.5813,13.5813,13.4969,13.518,592800.0
2011-02-23 11:00:00,19.2,19.24,19.17,19.18,765800.0,13.518,13.5461,13.4969,13.5039,765800.0
2011-02-23 11:30:00,19.18,19.21,19.15,19.15,1370200.0,13.5039,13.525,13.4828,13.4828,1370200.0
2011-02-23 12:00:00,19.15,19.17,19.11,19.11,1442200.0,13.4828,13.4969,13.4546,13.4546,1442200.0
2011-02-23 12:30:00,19.11,19.17,19.1,19.15,753200.0,13.4546,13.4969,13.4476,13.4828,753200.0
2011-02-23 13:00:00,19.16,19.17,19.08,19.1,890200.0,13.4898,13.4969,13.4335,13.4476,890200.0
2011-02-23 13:30:00,19.1,19.16,19.09,19.13,916400.0,13.4476,13.4898,13.4405,13.4687,916400.0
2011-02-23 14:00:00,19.13,19.14,19.08,19.1,858800.0,13.4687,13.4757,13.4335,13.4476,858800.0
2011-02-23 14:30:00,19.1,19.13,19.05,19.07,772400.0,13.4476,13.4687,13.4124,13.4264,772400.0
2011-02-23 15:00:00,19.07,19.08,19.02,19.06,1491400.0,13.4264,13.4335,13.3912,13.4194,1491400.0
2011-02-23 15:30:00,19.05,19.07,19.0,19.01,2005000.0,13.4124,13.4264,13.3772,13.3842,2005000.0
2011-02-24 09:30:00,19.02,19.04,18.92,19.04,1251800.0,13.3912,13.4053,13.3208,13.4053,1251800.0
2011-02-24 10:00:00,19.03,19.27,19.01,19.22,1491800.0,13.3983,13.5673,13.3842,13.5321,1491800.0
2011-02-24 10:30:00,19.23,19.23,19.14,19.18,1191800.0,13.5391,13.5391,13.4757,13.5039,1191800.0
2011-02-24 11:00:00,19.18,19.26,19.18,19.24,1261000.0,13.5039,13.5602,13.5039,13.5461,1261000.0
2011-02-24 11:30:00,19.24,19.26,19.21,19.23,590200.0,13.5461,13.5602,13.525,13.5391,590200.0
2011-02-24 12:00:00,19.23,19.25,19.2,19.2,566800.0,13.5391,13.5532,13.518,13.518,566800.0
2011-02-24 12:30:00,19.2,19.28,19.2,19.25,630400.0,13.518,13.5743,13.518,13.5532,630400.0
2011-02-24 13:00:00,19.25,19.28,19.22,19.25,530200.0,13.5532,13.5743,13.5321,13.5532,530200.0
2011-02-24 13:30:00,19.25,19.27,19.18,19.19,887200.0,13.5532,13.5673,13.5039,13.5109,887200.0
2011-02-24 14:00:00,19.19,19.28,19.18,19.25,667000.0,13.5109,13.5743,13.5039,13.5532,667000.0
2011-02-24 14:30:00,19.25,19.34,19.24,19.33,1284400.0,13.5532,13.6165,13.5461,13.6095,1284400.0
2011-02-24 15:00:00,19.32,19.42,19.3,19.39,1268200.0,13.6025,13.6729,13.5884,13.6517,1268200.0
2011-02-24 15:30:00,19.39,19.43,19.35,19.38,2427400.0,13.6517,13.6799,13.6236,13.6447,2427400.0
2011-02-25 09:30:00,19.46,19.5,19.24,19.28,1249400.0,13.701,13.7292,13.5461,13.5743,1249400.0
2011-02-25 10:00:00,19.28,19.5,19.28,19.46,1376000.0,13.5743,13.7292,13.5743,13.701,1376000.0
2011-02-25 10:30:00,19.47,19.52,19.43,19.5,1117400.0,13.7081,13.7433,13.6799,13.7292,1117400.0
2011-02-25 11:00:00,19.5,19.57,19.48,19.48,1112200.0,13.7292,13.7785,13.7151,13.7151,1112200.0
2011-02-25 11:30:00,19.47,19.5,19.35,19.38,767800.0,13.7081,13.7292,13.6236,13.6447,767800.0
2011-02-25 12:00:00,19.38,19.4,19.32,19.36,661800.0,13.6447,13.6588,13.6025,13.6306,661800.0
2011-02-25 12:30:00,19.36,19.51,19.35,19.51,782400.0,13.6306,13.7362,13.6236,13.7362,782400.0
2011-02-25 13:00:00,19.51,19.57,19.49,19.55,776400.0,13.7362,13.7785,13.7222,13.7644,776400.0
2011-02-25 13:30:00,19.55,19.57,19.5,19.53,539400.0,13.7644,13.7785,13.7292,13.7503,539400.0
2011-02-25 14:00:00,19.53,19.63,19.52,19.59,1359200.0,13.7503,13.8207,13.7433,13.7926,1359200.0
2011-02-25 14:30:00,19.59,19.61,19.51,19.53,815200.0,13.7926,13.8066,13.7362,13.7503,815200.0
2011-02-25 15:00:00,19.52,19.56,19.44,19.44,1011200.0,13.7433,13.7714,13.6869,13.6869,1011200.0
2011-02-25 15:30:00,19.44,19.55,19.43,19.51,1407600.0,13.6869,13.7644,13.6799,13.7362,1407600.0
2011-02-28 09:30:00,19.61,19.73,19.59,19.62,1545400.0,13.8066,13.8911,13.7926,13.8137,1545400.0
2011-02-28 10:00:00,19.61,19.66,19.56,19.58,1042000.0,13.8066,13.8418,13.7714,13.7855,1042000.0
2011-02-28 10:30:00,19.58,19.65,19.57,19.58,535000.0,13.7855,13.8348,13.7785,13.7855,535000.0
2011-02-28 11:00:00,19.59,19.66,19.56,19.57,559000.0,13.7926,13.8418,13.7714,13.7785,559000.0
2011-02-28 11:30:00,19.57,19.61,19.53,19.53,635600.0,13.7785,13.8066,13.7503,13.7503,635600.0
2011-02-28 12:00:00,19.53,19.55,19.5,19.53,329400.0,13.7503,13.7644,13.7292,13.7503,329400.0
2011-02-28 12:30:00,19.54,19.55,19.45,19.46,590200.0,13.7574,13.7644,13.694,13.701,590200.0
2011-02-28 13:00:00,19.45,19.46,19.41,19.43,598800.0,13.694,13.701,13.6658,13.6799,598800.0
2011-02-28 13:30:00,19.43,19.46,19.42,19.42,544000.0,13.6799,13.701,13.6729,13.6729,544000.0
2011-02-28 14:00:00,19.42,19.48,19.41,19.46,685800.0,13.6729,13.7151,13.6658,13.701,685800.0
2011-02-28 14:30:00,19.46,19.49,19.43,19.46,565600.0,13.701,13.7222,13.6799,13.701,565600.0
2011-02-28 15:00:00,19.45,19.47,19.42,19.46,543800.0,13.694,13.7081,13.6729,13.701,543800.0
2011-02-28 15:30:00,19.46,19.51,19.46,19.5,1492800.0,13.701,13.7362,13.701,13.7292,1492800.0
2011-03-01 09:30:00,19.55,19.63,19.53,19.61,1052200.0,13.7644,13.8207,13.7503,13.8066,1052200.0
2011-03-01 10:00:00,19.61,19.64,19.5,19.5,985600.0,13.8066,13.8278,13.7292,13.7292,985600.0
2011-03-01 10:30:00,19.5,19.61,19.49,19.6,379400.0,13.7292,13.8066,13.7222,13.7996,379400.0
2011-03-01 11:00:00,19.6,19.61,19.49,19.5,387200.0,13.7996,13.8066,13.7222,13.7292,387200.0
2011-03-01 11:30:00,19.5,19.5,19.4,19.43,697200.0,13.7292,13.7292,13.6588,13.6799,697200.0
2011-03-01 12:00:00,19.43,19.48,19.4,19.46,522600.0,13.6799,13.7151,13.6588,13.701,522600.0
2011-03-01 12:30:00,19.46,19.5,19.44,19.45,342000.0,13.701,13.7292,13.6869,13.694,342000.0
2011-03-01 13:00:00,19.45,19.49,19.41,19.43,846800.0,13.694,13.7222,13.6658,13.6799,846800.0
2011-03-01 13:30:00,19.43,19.46,19.39,19.43,535400.0,13.6799,13.701,13.6517,13.6799,535400.0
2011-03-01 14:00:00,19.43,19.43,19.31,19.31,733600.0,13.6799,13.6799,13.5954,13.5954,733600.0
2011-03-01 14:30:00,19.31,19.34,19.28,19.28,626000.0,13.5954,13.6165,13.5743,13.5743,626000.0
2011-03-01 15:00:00,19.28,19.4,19.25,19.29,855600.0,13.5743,13.6588,13.5532,13.5813,855600.0
2011-03-01 15:30:00,19.29,19.35,19.27,19.28,1937600.0,13.5813,13.6236,13.5673,13.5743,1937600.0
2011-03-02 09:30:00,19.27,19.53,19.23,19.53,1090000.0,13.5673,13.7503,13.5391,13.7503,1090000.0
2011-03-02 10:00:00,19.52,19.73,19.5,19.73,2019200.0,13.7433,13.8911,13.7292,13.8911,2019200.0
2011-03-02 10:30:00,19.73,19.73,19.6,19.64,1069200.0,13.8911,13.8911,13.7996,13.8278,1069200.0
2011-03-02 11:00:00,19.64,19.67,19.53,19.54,940000.0,13.8278,13.8489,13.7503,13.7574,940000.0
2011-03-02 11:30:00,19.53,19.55,19.45,19.48,989400.0,13.7503,13.7644,13.694,13.7151,989400.0
2011-03-02 12:00:00,19.49,19.56,19.49,19.56,619400.0,13.7222,13.7714,13.7222,13.7714,619400.0
2011-03-02 12:30:00,19.56,19.58,19.51,19.52,600600.0,13.7714,13.7855,13.7362,13.7433,600600.0
2011-03-02 13:00:00,19.52,19.55,19.5,19.5,507600.0,13.7433,13.7644,13.7292,13.7292,507600.0
2011-03-02 13:30:00,19.5,19.52,19.49,19.51,445800.0,13.7292,13.7433,13.7222,13.7362,445800.0
2011-03-02 14:00:00,19.52,19.58,19.49,19.52,684600.0,13.7433,13.7855,13.7222,13.7433,684600.0
2011-03-02 14:30:00,19.52,19.58,19.5,19.58,507800.0,13.7433,13.7855,13.7292,13.7855,507800.0
2011-03-02 15:00:00,19.58,19.6,19.55,19.57,591200.0,13.7855,13.7996,13.7644,13.7785,591200.0
2011-03-02 15:30:00,19.57,19.58,19.49,19.51,1155200.0,13.7785,13.7855,13.7222,13.7362,1155200.0
2011-03-03 09:30:00,19.71,19.85,19.68,19.75,1252600.0,13.877,13.9756,13.8559,13.9052,1252600.0
2011-03-03 10:00:00,19.75,19.82,19.73,19.75,972000.0,13.9052,13.9545,13.8911,13.9052,972000.0
2011-03-03 10:30:00,19.75,19.82,19.67,19.75,911000.0,13.9052,13.9545,13.8489,13.9052,911000.0
2011-03-03 11:00:00,19.74,19.82,19.74,19.79,544400.0,13.8982,13.9545,13.8982,13.9334,544400.0
2011-03-03 11:30:00,19.79,19.85,19.77,19.85,417600.0,13.9334,13.9756,13.9193,13.9756,417600.0
2011-03-03 12:00:00,19.85,19.85,19.81,19.83,424400.0,13.9756,13.9756,13.9475,13.9615,424400.0
2011-03-03 12:30:00,19.83,19.85,19.8,19.83,291400.0,13.9615,13.9756,13.9404,13.9615,291400.0
2011-03-03 13:00:00,19.83,19.86,19.8,19.84,696000.0,13.9615,13.9827,13.9404,13.9686,696000.0
2011-03-03 13:30:00,19.84,19.86,19.82,19.82,430600.0,13.9686,13.9827,13.9545,13.9545,430600.0
2011-03-03 14:00:00,19.82,19.89,19.82,19.87,717800.0,13.9545,14.0038,13.9545,13.9897,717800.0
2011-03-03 14:30:00,19.88,19.96,19.87,19.96,1102000.0,13.9967,14.0531,13.9897,14.0531,1102000.0
2011-03-03 15:00:00,19.96,20.0,19.95,19.99,2888400.0,14.0531,14.0812,14.046,14.0742,2888400.0
2011-03-03 15:30:00,19.99,20.03,19.97,19.99,3416200.0,14.0742,14.1023,14.0601,14.0742,3416200.0
2011-03-04 09:30:00,20.1,20.24,20.0,20.15,3664400.0,14.1516,14.2502,14.0812,14.1868,3664400.0
2011-03-04 10:00:00,20.15,20.23,20.1,20.23,2641600.0,14.1868,14.2432,14.1516,14.2432,2641600.0
2011-03-04 10:30:00,20.23,20.44,20.23,20.43,3353000.0,14.2432,14.391,14.2432,14.384,3353000.0
2011-03-04 11:00:00,20.43,20.6,20.41,20.59,3530000.0,14.384,14.5037,14.3699,14.4966,3530000.0
2011-03-04 11:30:00,20.59,20.64,20.43,20.45,2589600.0,14.4966,14.5318,14.384,14.3981,2589600.0
2011-03-04 12:00:00,20.44,20.46,20.22,20.32,2314600.0,14.391,14.4051,14.2361,14.3065,2314600.0
2011-03-04 12:30:00,20.32,20.41,20.25,20.33,1559400.0,14.3065,14.3699,14.2572,14.3136,1559400.0
2011-03-04 13:00:00,20.33,20.36,20.3,20.34,713200.0,14.3136,14.3347,14.2924,14.3206,713200.0
2011-03-04 13:30:00,20.34,20.36,20.22,20.31,919000.0,14.3206,14.3347,14.2361,14.2995,919000.0
2011-03-04 14:00:00,20.31,20.32,20.22,20.25,589800.0,14.2995,14.3065,14.2361,14.2572,589800.0
2011-03-04 14:30:00,20.26,20.36,20.24,20.34,901000.0,14.2643,14.3347,14.2502,14.3206,901000.0
2011-03-04 15:00:00,20.35,20.4,20.23,20.25,1121000.0,14.3276,14.3628,14.2432,14.2572,1121000.0
2011-03-04 15:30:00,20.25,20.4,20.23,20.37,2487000.0,14.2572,14.3628,14.2432,14.3417,2487000.0
2011-03-07 09:30:00,20.57,20.7,20.41,20.68,2870200.0,14.4825,14.5741,14.3699,14.56,2870200.0
2011-03-07 10:00:00,20.68,20.71,20.58,20.64,2225600.0,14.56,14.5811,14.4896,14.5318,2225600.0
2011-03-07 10:30:00,20.65,20.68,20.49,20.51,1896400.0,14.5389,14.56,14.4262,14.4403,1896400.0
2011-03-07 11:00:00,20.52,20.58,20.43,20.54,1271400.0,14.4473,14.4896,14.384,14.4614,1271400.0
2011-03-07 11:30:00,20.54,20.54,20.4,20.41,1252600.0,14.4614,14.4614,14.3628,14.3699,1252600.0
2011-03-07 12:00:00,20.41,20.48,20.39,20.4,926000.0,14.3699,14.4192,14.3558,14.3628,926000.0
2011-03-07 12:30:00,20.4,20.45,20.37,20.4,802400.0,14.3628,14.3981,14.3417,14.3628,802400.0
2011-03-07 13:00:00,20.4,20.42,20.35,20.41,1078400.0,14.3628,14.3769,14.3276,14.3699,1078400.0
2011-03-07 13:30:00,20.41,20.45,20.36,20.41,726600.0,14.3699,14.3981,14.3347,14.3699,726600.0
2011-03-07 14:00:00,20.41,20.54,20.4,20.52,1165600.0,14.3699,14.4614,14.3628,14.4473,1165600.0
2011-03-07 14:30:00,20.51,20.54,20.49,20.52,640400.0,14.4403,14.4614,14.4262,14.4473,640400.0
2011-03-07 15:00:00,20.52,20.6,20.48,20.59,1665200.0,14.4473,14.5037,14.4192,14.4966,1665200.0
2011-03-07 15:30:00,20.59,20.59,20.52,20.54,2944800.0,14.4966,14.4966,14.4473,14.4614,2944800.0
2011-03-08 09:30:00,20.5,20.63,20.39,20.42,1520200.0,14.4333,14.5248,14.3558,14.3769,1520200.0
2011-03-08 10:00:00,20.42,20.54,20.39,20.52,1278400.0,14.3769,14.4614,14.3558,14.4473,1278400.0
2011-03-08 10:30:00,20.52,20.57,20.49,20.5,659000.0,14.4473,14.4825,14.4262,14.4333,659000.0
2011-03-08 11:00:00,20.5,20.53,20.43,20.53,757400.0,14.4333,14.4544,14.384,14.4544,757400.0
2011-03-08 11:30:00,20.53,20.57,20.52,20.56,838200.0,14.4544,14.4825,14.4473,14.4755,838200.0
2011-03-08 12:00:00,20.56,20.61,20.55,20.58,795400.0,14.4755,14.5107,14.4685,14.4896,795400.0
2011-03-08 12:30:00,20.59,20.6,20.55,20.6,724800.0,14.4966,14.5037,14.4685,14.5037,724800.0
2011-03-08 13:00:00,20.59,20.63,20.58,20.61,804200.0,14.4966,14.5248,14.4896,14.5107,804200.0
2011-03-08 13:30:00,20.61,20.65,20.6,20.64,487400.0,14.5107,14.5389,14.5037,14.5318,487400.0
2011-03-08 14:00:00,20.64,20.65,20.59,20.63,711800.0,14.5318,14.5389,14.4966,14.5248,711800.0
2011-03-08 14:30:00,20.63,20.69,20.6,20.68,1092600.0,14.5248,14.567,14.5037,14.56,1092600.0
2011-03-08 15:00:00,20.68,20.72,20.67,20.71,1225600.0,14.56,14.5881,14.5529,14.5811,1225600.0
2011-03-08 15:30:00,20.7,20.71,20.61,20.62,1905400.0,14.5741,14.5811,14.5107,14.5177,1905400.0
2011-03-09 09:30:00,20.64,20.81,20.57,20.79,2114000.0,14.5318,14.6515,14.4825,14.6374,2114000.0
2011-03-09 10:00:00,20.79,20.85,20.68,20.85,1409800.0,14.6374,14.6797,14.56,14.6797,1409800.0
2011-03-09 10:30:00,20.85,20.91,20.74,20.75,1420200.0,14.6797,14.7219,14.6022,14.6093,1420200.0
2011-03-09 11:00:00,20.74,20.75,20.68,20.73,931000.0,14.6022,14.6093,14.56,14.5952,931000.0
2011-03-09 11:30:00,20.72,20.85,20.7,20.84,780600.0,14.5881,14.6797,14.5741,14.6726,780600.0
2011-03-09 12:00:00,20.85,20.88,20.79,20.79,529600.0,14.6797,14.7008,14.6374,14.6374,529600.0
2011-03-09 12:30:00,20.79,20.87,20.78,20.83,730400.0,14.6374,14.6938,14.6304,14.6656,730400.0
2011-03-09 13:00:00,20.83,20.84,20.79,20.82,507000.0,14.6656,14.6726,14.6374,14.6586,507000.0
2011-03-09 13:30:00,20.82,20.82,20.78,20.78,531200.0,14.6586,14.6586,14.6304,14.6304,531200.0
2011-03-09 14:00:00,20.78,20.83,20.78,20.82,464000.0,14.6304,14.6656,14.6304,14.6586,464000.0
2011-03-09 14:30:00,20.81,20.84,20.79,20.8,849400.0,14.6515,14.6726,14.6374,14.6445,849400.0
2011-03-09 15:00:00,20.8,20.84,20.75,20.83,1052400.0,14.6445,14.6726,14.6093,14.6656,1052400.0
2011-03-09 15:30:00,20.83,20.84,20.76,20.82,1999800.0,14.6656,14.6726,14.6163,14.6586,1999800.0
2011-03-10 09:30:00,20.55,20.7,20.53,20.6,1737400.0,14.4685,14.5741,14.4544,14.5037,1737400.0
2011-03-10 10:00:00,20.6,20.66,20.58,20.63,1436800.0,14.5037,14.5459,14.4896,14.5248,1436800.0
2011-03-10 10:30:00,20.63,20.65,20.58,20.58,1094000.0,14.5248,14.5389,14.4896,14.4896,1094000.0
2011-03-10 11:00:00,20.58,20.65,20.53,20.61,907400.0,14.4896,14.5389,14.4544,14.5107,907400.0
2011-03-10 11:30:00,20.61,20.65,20.6,20.61,681400.0,14.5107,14.5389,14.5037,14.5107,681400.0
2011-03-10 12:00:00,20.61,20.65,20.57,20.59,772400.0,14.5107,14.5389,14.4825,14.4966,772400.0
2011-03-10 12:30:00,20.59,20.66,20.56,20.64,480800.0,14.4966,14.5459,14.4755,14.5318,480800.0
2011-03-10 13:00:00,20.64,20.67,20.53,20.54,562600.0,14.5318,14.5529,14.4544,14.4614,562600.0
2011-03-10 13:30:00,20.54,20.59,20.51,20.57,1176800.0,14.4614,14.4966,14.4403,14.4825,1176800.0
2011-03-10 14:00:00,20.57,20.62,20.56,20.57,457200.0,14.4825,14.5177,14.4755,14.4825,457200.0
2011-03-10 14:30:00,20.57,20.63,20.55,20.57,491200.0,14.4825,14.5248,14.4685,14.4825,491200.0
2011-03-10 15:00:00,20.58,20.59,20.49,20.5,783000.0,14.4896,14.4966,14.4262,14.4333,783000.0
2011-03-10 15:30:00,20.49,20.55,20.47,20.5,2257600.0,14.4262,14.4685,14.4121,14.4333,2257600.0
2011-03-11 09:30:00,20.43,20.64,20.41,20.5,1180000.0,14.384,14.5318,14.3699,14.4333,1180000.0
2011-03-11 10:00:00,20.52,20.53,20.45,20.45,793400.0,14.4473,14.4544,14.3981,14.3981,793400.0
2011-03-11 10:30:00,20.45,20.49,20.38,20.47,672200.0,14.3981,14.4262,14.3488,14.4121,672200.0
2011-03-11 11:00:00,20.47,20.5,20.36,20.37,725800.0,14.4121,14.4333,14.3347,14.3417,725800.0
2011-03-11 11:30:00,20.37,20.43,20.36,20.42,778200.0,14.3417,14.384,14.3347,14.3769,778200.0
2011-03-11 12:00:00,20.42,20.49,20.4,20.48,334800.0,14.3769,14.4262,14.3628,14.4192,334800.0
2011-03-11 12:30:00,20.47,20.53,20.47,20.52,354200.0,14.4121,14.4544,14.4121,14.4473,354200.0
2011-03-11 13:00:00,20.52,20.53,20.42,20.46,548800.0,14.4473,14.4544,14.3769,14.4051,548800.0
2011-03-11 13:30:00,20.46,20.5,20.46,20.49,398400.0,14.4051,14.4333,14.4051,14.4262,398400.0
2011-03-11 14:00:00,20.49,20.49,20.43,20.45,573000.0,14.4262,14.4262,14.384,14.3981,573000.0
2011-03-11 14:30:00,20.45,20.49,20.45,20.48,527600.0,14.3981,14.4262,14.3981,14.4192,527600.0
2011-03-11 15:00:00,20.48,20.52,20.48,20.48,654400.0,14.4192,14.4473,14.4192,14.4192,654400.0
2011-03-11 15:30:00,20.48,20.5,20.41,20.42,1956400.0,14.4192,14.4333,14.3699,14.3769,1956400.0
2011-03-14 09:30:00,20.25,20.43,20.25,20.39,1095400.0,14.2572,14.384,14.2572,14.3558,1095400.0
2011-03-14 10:00:00,20.39,20.5,20.39,20.46,1212800.0,14.3558,14.4333,14.3558,14.4051,1212800.0
2011-03-14 10:30:00,20.46,20.46,20.37,20.38,1008400.0,14.4051,14.4051,14.3417,14.3488,1008400.0
2011-03-14 11:00:00,20.38,20.42,20.32,20.33,588600.0,14.3488,14.3769,14.3065,14.3136,588600.0
2011-03-14 11:30:00,20.33,20.36,20.28,20.29,659400.0,14.3136,14.3347,14.2784,14.2854,659400.0
2011-03-14 12:00:00,20.29,20.32,20.28,20.31,387000.0,14.2854,14.3065,14.2784,14.2995,387000.0
2011-03-14 12:30:00,20.31,20.33,20.27,20.33,624200.0,14.2995,14.3136,14.2713,14.3136,624200.0
2011-03-14 13:00:00,20.33,20.37,20.32,20.33,719600.0,14.3136,14.3417,14.3065,14.3136,719600.0
2011-03-14 13:30:00,20.33,20.39,20.31,20.35,804600.0,14.3136,14.3558,14.2995,14.3276,804600.0
2011-03-14 14:00:00,20.35,20.39,20.28,20.29,848200.0,14.3276,14.3558,14.2784,14.2854,848200.0
2011-03-14 14:30:00,20.29,20.3,20.23,20.29,857600.0,14.2854,14.2924,14.2432,14.2854,857600.0
2011-03-14 15:00:00,20.29,20.36,20.28,20.34,764600.0,14.2854,14.3347,14.2784,14.3206,764600.0
2011-03-14 15:30:00,20.34,20.45,20.34,20.39,1367600.0,14.3206,14.3981,14.3206,14.3558,1367600.0
2011-03-15 09:30:00,19.95,20.14,19.92,19.92,2714800.0,14.046,14.1798,14.0249,14.0249,2714800.0
2011-03-15 10:00:00,19.92,20.12,19.85,20.1,1327800.0,14.0249,14.1657,13.9756,14.1516,1327800.0
2011-03-15 10:30:00,20.1,20.1,19.98,20.0,1545200.0,14.1516,14.1516,14.0671,14.0812,1545200.0
2011-03-15 11:00:00,20.0,20.01,19.97,19.99,1489400.0,14.0812,14.0883,14.0601,14.0742,1489400.0
2011-03-15 11:30:00,19.99,20.0,19.96,19.99,1139200.0,14.0742,14.0812,14.0531,14.0742,1139200.0
2011-03-15 12:00:00,19.99,20.08,19.98,20.06,591400.0,14.0742,14.1375,14.0671,14.1235,591400.0
2011-03-15 12:30:00,20.06,20.08,20.0,20.06,991400.0,14.1235,14.1375,14.0812,14.1235,991400.0
2011-03-15 13:00:00,20.06,20.07,20.01,20.02,1153000.0,14.1235,14.1305,14.0883,14.0953,1153000.0
2011-03-15 13:30:00,20.02,20.03,19.99,20.02,808400.0,14.0953,14.1023,14.0742,14.0953,808400.0
2011-03-15 14:00:00,20.02,20.07,20.0,20.05,1022800.0,14.0953,14.1305,14.0812,14.1164,1022800.0
2011-03-15 14:30:00,20.06,20.08,20.04,20.06,1175000.0,14.1235,14.1375,14.1094,14.1235,1175000.0
2011-03-15 15:00:00,20.05,20.07,19.99,20.05,1352800.0,14.1164,14.1305,14.0742,14.1164,1352800.0
2011-03-15 15:30:00,20.05,20.06,19.86,19.88,3516800.0,14.1164,14.1235,13.9827,13.9967,3516800.0
2011-03-16 09:30:00,19.78,19.93,19.53,19.89,2366800.0,13.9263,14.0319,13.7503,14.0038,2366800.0
2011-03-16 10:00:00,19.89,19.98,19.84,19.92,1058400.0,14.0038,14.0671,13.9686,14.0249,1058400.0
2011-03-16 10:30:00,19.92,19.97,19.89,19.91,1020200.0,14.0249,14.0601,14.0038,14.0179,1020200.0
2011-03-16 11:00:00,19.91,19.96,19.8,19.9,2450200.0,14.0179,14.0531,13.9404,14.0108,2450200.0
2011-03-16 11:30:00,19.91,19.96,19.84,19.89,841200.0,14.0179,14.0531,13.9686,14.0038,841200.0
2011-03-16 12:00:00,19.88,19.88,19.74,19.86,1187600.0,13.9967,13.9967,13.8982,13.9827,1187600.0
2011-03-16 12:30:00,19.86,19.93,19.82,19.92,1019000.0,13.9827,14.0319,13.9545,14.0249,1019000.0
2011-03-16 13:00:00,19.93,19.96,19.89,19.94,607000.0,14.0319,14.0531,14.0038,14.039,607000.0
2011-03-16 13:30:00,19.95,19.96,19.91,19.93,1228600.0,14.046,14.0531,14.0179,14.0319,1228600.0
2011-03-16 14:00:00,19.93,19.93,19.81,19.83,1992600.0,14.0319,14.0319,13.9475,13.9615,1992600.0
2011-03-16 14:30:00,19.83,19.97,19.8,19.92,1617400.0,13.9615,14.0601,13.9404,14.0249,1617400.0
2011-03-16 15:00:00,19.92,20.06,19.91,19.99,1511800.0,14.0249,14.1235,14.0179,14.0742,1511800.0
2011-03-16 15:30:00,19.99,20.03,19.9,19.93,3814800.0,14.0742,14.1023,14.0108,14.0319,3814800.0
2011-03-17 09:30:00,20.1,20.13,19.96,19.98,1276400.0,14.1516,14.1728,14.0531,14.0671,1276400.0
2011-03-17 10:00:00,19.98,20.14,19.96,20.1,1178000.0,14.0671,14.1798,14.0531,14.1516,1178000.0
2011-03-17 10:30:00,20.1,20.11,20.02,20.05,840400.0,14.1516,14.1587,14.0953,14.1164,840400.0
2011-03-17 11:00:00,20.05,20.08,20.0,20.0,855000.0,14.1164,14.1375,14.0812,14.0812,855000.0
2011-03-17 11:30:00,20.0,20.07,19.99,20.04,554000.0,14.0812,14.1305,14.0742,14.1094,554000.0
2011-03-17 12:00:00,20.04,20.1,20.03,20.08,441200.0,14.1094,14.1516,14.1023,14.1375,441200.0
2011-03-17 12:30:00,20.08,20.11,20.07,20.08,606600.0,14.1375,14.1587,14.1305,14.1375,606600.0
2011-03-17 13:00:00,20.08,20.15,20.08,20.12,908400.0,14.1375,14.1868,14.1375,14.1657,908400.0
2011-03-17 13:30:00,20.13,20.16,20.1,20.13,669400.0,14.1728,14.1939,14.1516,14.1728,669400.0
2011-03-17 14:00:00,20.13,20.17,20.1,20.15,579000.0,14.1728,14.2009,14.1516,14.1868,579000.0
2011-03-17 14:30:00,20.15,20.17,20.09,20.11,1055000.0,14.1868,14.2009,14.1446,14.1587,1055000.0
2011-03-17 15:00:00,20.12,20.16,20.11,20.13,1019200.0,14.1657,14.1939,14.1587,14.1728,1019200.0
2011-03-17 15:30:00,20.13,20.26,20.13,20.17,3016400.0,14.1728,14.2643,14.1728,14.2009,3016400.0
2011-03-18 09:30:00,20.25,20.36,20.18,20.3,4895400.0,14.2572,14.3347,14.208,14.2924,4895400.0
2011-03-18 10:00:00,20.3,20.33,20.22,20.26,1626200.0,14.2924,14.3136,14.2361,14.2643,1626200.0
2011-03-18 10:30:00,20.26,20.33,20.25,20.32,720000.0,14.2643,14.3136,14.2572,14.3065,720000.0
2011-03-18 11:00:00,20.32,20.37,20.25,20.27,574400.0,14.3065,14.3417,14.2572,14.2713,574400.0
2011-03-18 11:30:00,20.27,20.28,20.18,20.22,633800.0,14.2713,14.2784,14.208,14.2361,633800.0
2011-03-18 12:00:00,20.22,20.3,20.21,20.27,469800.0,14.2361,14.2924,14.2291,14.2713,469800.0
2011-03-18 12:30:00,20.27,20.28,20.21,20.21,577400.0,14.2713,14.2784,14.2291,14.2291,577400.0
2011-03-18 13:00:00,20.21,20.3,20.2,20.28,518400.0,14.2291,14.2924,14.222,14.2784,518400.0
2011-03-18 13:30:00,20.28,20.31,20.25,20.27,582000.0,14.2784,14.2995,14.2572,14.2713,582000.0
2011-03-18 14:00:00,20.27,20.27,20.14,20.17,579200.0,14.2713,14.2713,14.1798,14.2009,579200.0
2011-03-18 14:30:00,20.17,20.18,20.09,20.11,654000.0,14.2009,14.208,14.1446,14.1587,654000.0
2011-03-18 15:00:00,20.11,20.15,20.09,20.1,743200.0,14.1587,14.1868,14.1446,14.1516,743200.0
2011-03-18 15:30:00,20.1,20.16,20.08,20.08,3269000.0,14.1516,14.1939,14.1375,14.1375,3269000.0
2011-03-21 09:30:00,20.28,20.43,20.25,20.35,1498800.0,14.2784,14.384,14.2572,14.3276,1498800.0
2011-03-21 10:00:00,20.35,20.47,20.31,20.42,706000.0,14.3276,14.4121,14.2995,14.3769,706000.0
2011-03-21 10:30:00,20.43,20.45,20.32,20.35,912000.0,14.384,14.3981,14.3065,14.3276,912000.0
2011-03-21 11:00:00,20.35,20.43,20.33,20.34,591200.0,14.3276,14.384,14.3136,14.3206,591200.0
2011-03-21 11:30:00,20.33,20.35,20.29,20.31,575800.0,14.3136,14.3276,14.2854,14.2995,575800.0
2011-03-21 12:00:00,20.3,20.34,20.28,20.28,342000.0,14.2924,14.3206,14.2784,14.2784,342000.0
2011-03-21 12:30:00,20.29,20.31,20.28,20.31,207800.0,14.2854,14.2995,14.2784,14.2995,207800.0
2011-03-21 13:00:00,20.31,20.32,20.23,20.24,365000.0,14.2995,14.3065,14.2432,14.2502,365000.0
2011-03-21 13:30:00,20.24,20.27,20.21,20.26,399200.0,14.2502,14.2713,14.2291,14.2643,399200.0
2011-03-21 14:00:00,20.26,20.29,20.25,20.25,314200.0,14.2643,14.2854,14.2572,14.2572,314200.0
2011-03-21 14:30:00,20.25,20.28,20.22,20.22,369000.0,14.2572,14.2784,14.2361,14.2361,369000.0
2011-03-21 15:00:00,20.22,20.24,20.16,20.17,900200.0,14.2361,14.2502,14.1939,14.2009,900200.0
2011-03-21 15:30:00,20.18,20.19,20.13,20.13,1876000.0,14.208,14.215,14.1728,14.1728,1876000.0
2011-03-22 09:30:00,20.16,20.16,19.96,19.99,1300600.0,14.1939,14.1939,14.0531,14.0742,1300600.0
2011-03-22 10:00:00,19.99,20.04,19.99,20.02,646600.0,14.0742,14.1094,14.0742,14.0953,646600.0
2011-03-22 10:30:00,20.02,20.04,19.99,20.03,881800.0,14.0953,14.1094,14.0742,14.1023,881800.0
2011-03-22 11:00:00,20.03,20.08,20.0,20.06,768800.0,14.1023,14.1375,14.0812,14.1235,768800.0
2011-03-22 11:30:00,20.06,20.1,20.02,20.1,507400.0,14.1235,14.1516,14.0953,14.1516,507400.0
2011-03-22 12:00:00,20.1,20.18,20.09,20.17,509800.0,14.1516,14.208,14.1446,14.2009,509800.0
2011-03-22 12:30:00,20.17,20.17,20.15,20.17,350600.0,14.2009,14.2009,14.1868,14.2009,350600.0
2011-03-22 13:00:00,20.17,20.18,20.14,20.17,522400.0,14.2009,14.208,14.1798,14.2009,522400.0
2011-03-22 13:30:00,20.17,20.21,20.14,20.21,689000.0,14.2009,14.2291,14.1798,14.2291,689000.0
2011-03-22 14:00:00,20.21,20.22,20.15,20.18,665600.0,14.2291,14.2361,14.1868,14.208,665600.0
2011-03-22 14:30:00,20.19,20.25,20.18,20.24,563400.0,14.215,14.2572,14.208,14.2502,563400.0
2011-03-22 15:00:00,20.24,20.28,20.24,20.27,681200.0,14.2502,14.2784,14.2502,14.2713,681200.0
2011-03-22 15:30:00,20.27,20.28,20.22,20.22,2051200.0,14.2713,14.2784,14.2361,14.2361,2051200.0
2011-03-23 09:30:00,20.16,20.56,20.16,20.54,2946600.0,14.1939,14.4755,14.1939,14.4614,2946600.0
2011-03-23 10:00:00,20.54,20.6,20.43,20.49,3905200.0,14.4614,14.5037,14.384,14.4262,3905200.0
2011-03-23 10:30:00,20.49,20.73,20.48,20.73,2718000.0,14.4262,14.5952,14.4192,14.5952,2718000.0
2011-03-23 11:00:00,20.73,20.78,20.67,20.72,1624800.0,14.5952,14.6304,14.5529,14.5881,1624800.0
2011-03-23 11:30:00,20.72,20.82,20.68,20.82,1926000.0,14.5881,14.6586,14.56,14.6586,1926000.0
2011-03-23 12:00:00,20.82,20.82,20.67,20.7,1283000.0,14.6586,14.6586,14.5529,14.5741,1283000.0
2011-03-23 12:30:00,20.7,20.73,20.67,20.71,627800.0,14.5741,14.5952,14.5529,14.5811,627800.0
2011-03-23 13:00:00,20.7,20.74,20.66,20.67,609400.0,14.5741,14.6022,14.5459,14.5529,609400.0
2011-03-23 13:30:00,20.67,20.7,20.64,20.68,899200.0,14.5529,14.5741,14.5318,14.56,899200.0
2011-03-23 14:00:00,20.68,20.7,20.6,20.61,467000.0,14.56,14.5741,14.5037,14.5107,467000.0
2011-03-23 14:30:00,20.6,20.86,20.6,20.84,1281600.0,14.5037,14.6867,14.5037,14.6726,1281600.0
2011-03-23 15:00:00,20.84,20.86,20.74,20.75,1559600.0,14.6726,14.6867,14.6022,14.6093,1559600.0
2011-03-23 15:30:00,20.75,20.75,20.65,20.66,2351400.0,14.6093,14.6093,14.5389,14.5459,2351400.0
2011-03-24 09:30:00,20.77,20.94,20.72,20.89,2017000.0,14.6233,14.743,14.5881,14.7078,2017000.0
2011-03-24 10:00:00,20.89,21.0,20.85,20.98,2124800.0,14.7078,14.7853,14.6797,14.7712,2124800.0
2011-03-24 10:30:00,20.98,21.18,20.97,21.17,3142600.0,14.7712,14.912,14.7642,14.905,3142600.0
2011-03-24 11:00:00,21.17,21.19,21.06,21.09,1966400.0,14.905,14.9191,14.8275,14.8486,1966400.0
2011-03-24 11:30:00,21.09,21.17,21.06,21.14,1165200.0,14.8486,14.905,14.8275,14.8839,1165200.0
2011-03-24 12:00:00,21.14,21.17,21.08,21.11,820000.0,14.8839,14.905,14.8416,14.8627,820000.0
2011-03-24 12:30:00,21.11,21.11,21.03,21.1,1047000.0,14.8627,14.8627,14.8064,14.8557,1047000.0
2011-03-24 13:00:00,21.1,21.11,21.04,21.05,666600.0,14.8557,14.8627,14.8134,14.8205,666600.0
2011-03-24 13:30:00,21.05,21.08,21.03,21.07,875200.0,14.8205,14.8416,14.8064,14.8346,875200.0
2011-03-24 14:00:00,21.06,21.14,21.06,21.08,1010000.0,14.8275,14.8839,14.8275,14.8416,1010000.0
2011-03-24 14:30:00,21.08,21.11,21.04,21.05,1227600.0,14.8416,14.8627,14.8134,14.8205,1227600.0
2011-03-24 15:00:00,21.05,21.07,21.02,21.07,1397000.0,14.8205,14.8346,14.7994,14.8346,1397000.0
2011-03-24 15:30:00,21.07,21.08,20.99,21.02,1780400.0,14.8346,14.8416,14.7782,14.7994,1780400.0
2011-03-25 09:30:00,21.11,21.11,20.98,21.03,1583800.0,14.8627,14.8627,14.7712,14.8064,1583800.0
2011-03-25 10:00:00,21.03,21.1,21.0,21.1,1271400.0,14.8064,14.8557,14.7853,14.8557,1271400.0
2011-03-25 10:30:00,21.1,21.28,21.1,21.25,2117800.0,14.8557,14.9824,14.8557,14.9613,2117800.0
2011-03-25 11:00:00,21.25,21.27,21.11,21.13,1017800.0,14.9613,14.9754,14.8627,14.8768,1017800.0
2011-03-25 11:30:00,21.13,21.2,21.11,21.18,719400.0,14.8768,14.9261,14.8627,14.912,719400.0
2011-03-25 12:00:00,21.18,21.19,21.11,21.14,594400.0,14.912,14.9191,14.8627,14.8839,594400.0
2011-03-25 12:30:00,21.14,21.15,21.09,21.11,481400.0,14.8839,14.8909,14.8486,14.8627,481400.0
2011-03-25 13:00:00,21.11,21.14,21.08,21.09,544000.0,14.8627,14.8839,14.8416,14.8486,544000.0
2011-03-25 13:30:00,21.09,21.11,21.05,21.06,400000.0,14.8486,14.8627,14.8205,14.8275,400000.0
2011-03-25 14:00:00,21.05,21.06,21.0,21.05,755000.0,14.8205,14.8275,14.7853,14.8205,755000.0
2011-03-25 14:30:00,21.05,21.09,21.02,21.09,754400.0,14.8205,14.8486,14.7994,14.8486,754400.0
2011-03-25 15:00:00,21.09,21.09,20.99,21.0,930400.0,14.8486,14.8486,14.7782,14.7853,930400.0
2011-03-25 15:30:00,21.0,21.05,21.0,21.04,2085000.0,14.7853,14.8205,14.7853,14.8134,2085000.0
2011-03-28 09:30:00,21.04,21.1,20.92,20.98,1270800.0,14.8134,14.8557,14.729,14.7712,1270800.0
2011-03-28 10:00:00,20.98,20.98,20.86,20.88,985400.0,14.7712,14.7712,14.6867,14.7008,985400.0
2011-03-28 10:30:00,20.88,20.94,20.86,20.91,754200.0,14.7008,14.743,14.6867,14.7219,754200.0
2011-03-28 11:00:00,20.9,20.92,20.85,20.92,812200.0,14.7149,14.729,14.6797,14.729,812200.0
2011-03-28 11:30:00,20.93,20.95,20.89,20.95,440000.0,14.736,14.7501,14.7078,14.7501,440000.0
2011-03-28 12:00:00,20.95,20.99,20.94,20.97,576600.0,14.7501,14.7782,14.743,14.7642,576600.0
2011-03-28 12:30:00,20.97,20.98,20.91,20.97,343200.0,14.7642,14.7712,14.7219,14.7642,343200.0
2011-03-28 13:00:00,20.98,21.02,20.97,21.0,762200.0,14.7712,14.7994,14.7642,14.7853,762200.0
2011-03-28 13:30:00,21.0,21.03,20.98,21.0,424000.0,14.7853,14.8064,14.7712,14.7853,424000.0
2011-03-28 14:00:00,21.0,21.02,20.98,21.01,572000.0,14.7853,14.7994,14.7712,14.7923,572000.0
2011-03-28 14:30:00,21.01,21.02,20.97,20.99,1045400.0,14.7923,14.7994,14.7642,14.7782,1045400.0
2011-03-28 15:00:00,20.99,21.0,20.96,20.97,1125400.0,14.7782,14.7853,14.7571,14.7642,1125400.0
2011-03-28 15:30:00,20.97,21.0,20.86,20.86,2505000.0,14.7642,14.7853,14.6867,14.6867,2505000.0
2011-03-29 09:30:00,20.9,20.94,20.82,20.88,1288200.0,14.7149,14.743,14.6586,14.7008,1288200.0
2011-03-29 10:00:00,20.88,21.0,20.87,20.9,1045400.0,14.7008,14.7853,14.6938,14.7149,1045400.0
2011-03-29 10:30:00,20.9,20.91,20.83,20.84,752400.0,14.7149,14.7219,14.6656,14.6726,752400.0
2011-03-29 11:00:00,20.84,20.96,20.84,20.93,664400.0,14.6726,14.7571,14.6726,14.736,664400.0
2011-03-29 11:30:00,20.93,20.96,20.9,20.96,621200.0,14.736,14.7571,14.7149,14.7571,621200.0
2011-03-29 12:00:00,20.96,20.97,20.9,20.9,221600.0,14.7571,14.7642,14.7149,14.7149,221600.0
2011-03-29 12:30:00,20.9,20.95,20.89,20.95,268200.0,14.7149,14.7501,14.7078,14.7501,268200.0
2011-03-29 13:00:00,20.95,20.96,20.92,20.93,299600.0,14.7501,14.7571,14.729,14.736,299600.0
2011-03-29 13:30:00,20.93,20.97,20.91,20.95,472600.0,14.736,14.7642,14.7219,14.7501,472600.0
2011-03-29 14:00:00,20.96,21.0,20.95,20.97,331400.0,14.7571,14.7853,14.7501,14.7642,331400.0
2011-03-29 14:30:00,20.97,21.0,20.97,20.99,460000.0,14.7642,14.7853,14.7642,14.7782,460000.0
2011-03-29 15:00:00,21.0,21.02,20.97,21.01,530200.0,14.7853,14.7994,14.7642,14.7923,530200.0
2011-03-29 15:30:00,21.01,21.04,20.98,21.03,1472800.0,14.7923,14.8134,14.7712,14.8064,1472800.0
2011-03-30 09:30:00,21.21,21.43,21.21,21.43,1630200.0,14.9331,15.088,14.9331,15.088,1630200.0
2011-03-30 10:00:00,21.44,21.45,21.35,21.36,1928400.0,15.0951,15.1021,15.0317,15.0387,1928400.0
2011-03-30 10:30:00,21.36,21.42,21.35,21.4,1250000.0,15.0387,15.081,15.0317,15.0669,1250000.0
2011-03-30 11:00:00,21.4,21.43,21.38,21.41,669800.0,15.0669,15.088,15.0528,15.0739,669800.0
2011-03-30 11:30:00,21.41,21.45,21.38,21.38,863600.0,15.0739,15.1021,15.0528,15.0528,863600.0
2011-03-30 12:00:00,21.38,21.41,21.36,21.37,1056800.0,15.0528,15.0739,15.0387,15.0458,1056800.0
2011-03-30 12:30:00,21.37,21.38,21.35,21.36,466000.0,15.0458,15.0528,15.0317,15.0387,466000.0
2011-03-30 13:00:00,21.36,21.4,21.36,21.39,576800.0,15.0387,15.0669,15.0387,15.0599,576800.0
2011-03-30 13:30:00,21.39,21.39,21.28,21.29,567200.0,15.0599,15.0599,14.9824,14.9895,567200.0
2011-03-30 14:00:00,21.29,21.33,21.28,21.32,431800.0,14.9895,15.0176,14.9824,15.0106,431800.0
2011-03-30 14:30:00,21.32,21.34,21.3,21.3,640800.0,15.0106,15.0247,14.9965,14.9965,640800.0
2011-03-30 15:00:00,21.3,21.31,21.21,21.21,944000.0,14.9965,15.0035,14.9331,14.9331,944000.0
2011-03-30 15:30:00,21.21,21.28,21.2,21.26,1639400.0,14.9331,14.9824,14.9261,14.9683,1639400.0
2011-03-31 09:30:00,21.17,21.24,21.11,21.13,1234800.0,14.905,14.9543,14.8627,14.8768,1234800.0
2011-03-31 10:00:00,21.14,21.34,21.11,21.23,1890800.0,14.8839,15.0247,14.8627,14.9472,1890800.0
2011-03-31 10:30:00,21.23,21.44,21.23,21.43,1482200.0,14.9472,15.0951,14.9472,15.088,1482200.0
2011-03-31 11:00:00,21.43,21.43,21.34,21.36,1156000.0,15.088,15.088,15.0247,15.0387,1156000.0
2011-03-31 11:30:00,21.36,21.41,21.32,21.4,1039800.0,15.0387,15.0739,15.0106,15.0669,1039800.0
2011-03-31 12:00:00,21.4,21.43,21.39,21.43,696200.0,15.0669,15.088,15.0599,15.088,696200.0
2011-03-31 12:30:00,21.43,21.44,21.39,21.39,520200.0,15.088,15.0951,15.0599,15.0599,520200.0
2011-03-31 13:00:00,21.39,21.41,21.32,21.32,645600.0,15.0599,15.0739,15.0106,15.0106,645600.0
2011-03-31 13:30:00,21.32,21.35,21.29,21.3,776400.0,15.0106,15.0317,14.9895,14.9965,776400.0
2011-03-31 14:00:00,21.31,21.38,21.31,21.31,519200.0,15.0035,15.0528,15.0035,15.0035,519200.0
2011-03-31 14:30:00,21.31,21.34,21.3,21.3,522800.0,15.0035,15.0247,14.9965,14.9965,522800.0
2011-03-31 15:00:00,21.31,21.34,21.28,21.29,1105600.0,15.0035,15.0247,14.9824,14.9895,1105600.0
2011-03-31 15:30:00,21.29,21.35,21.23,21.23,3702000.0,14.9895,15.0317,14.9472,14.9472,3702000.0
2011-04-01 09:30:00,21.08,21.25,21.06,21.21,1587000.0,14.8416,14.9613,14.8275,14.9331,1587000.0
2011-04-01 10:00:00,21.21,21.3,21.2,21.27,996600.0,14.9331,14.9965,14.9261,14.9754,996600.0
2011-04-01 10:30:00,21.27,21.31,21.18,21.21,916800.0,14.9754,15.0035,14.912,14.9331,916800.0
2011-04-01 11:00:00,21.21,21.25,21.18,21.25,990200.0,14.9331,14.9613,14.912,14.9613,990200.0
2011-04-01 11:30:00,21.25,21.28,21.22,21.27,757600.0,14.9613,14.9824,14.9402,14.9754,757600.0
2011-04-01 12:00:00,21.27,21.28,21.25,21.27,349800.0,14.9754,14.9824,14.9613,14.9754,349800.0
2011-04-01 12:30:00,21.26,21.3,21.25,21.3,660200.0,14.9683,14.9965,14.9613,14.9965,660200.0
2011-04-01 13:00:00,21.3,21.3,21.26,21.3,415000.0,14.9965,14.9965,14.9683,14.9965,415000.0
2011-04-01 13:30:00,21.3,21.3,21.27,21.27,252200.0,14.9965,14.9965,14.9754,14.9754,252200.0
2011-04-01 14:00:00,21.27,21.28,21.25,21.26,361400.0,14.9754,14.9824,14.9613,14.9683,361400.0
2011-04-01 14:30:00,21.25,21.29,21.23,21.29,739200.0,14.9613,14.9895,14.9472,14.9895,739200.0
2011-04-01 15:00:00,21.29,21.3,21.25,21.27,837800.0,14.9895,14.9965,14.9613,14.9754,837800.0
2011-04-01 15:30:00,21.28,21.34,21.27,21.33,1609200.0,14.9824,15.0247,14.9754,15.0176,1609200.0
2011-04-04 09:30:00,21.39,21.47,21.34,21.39,1062200.0,15.0599,15.1162,15.0247,15.0599,1062200.0
2011-04-04 10:00:00,21.39,21.41,21.36,21.38,704000.0,15.0599,15.0739,15.0387,15.0528,704000.0
2011-04-04 10:30:00,21.38,21.44,21.38,21.39,846200.0,15.0528,15.0951,15.0528,15.0599,846200.0
2011-04-04 11:00:00,21.38,21.45,21.38,21.42,556400.0,15.0528,15.1021,15.0528,15.081,556400.0
2011-04-04 11:30:00,21.42,21.43,21.4,21.41,444600.0,15.081,15.088,15.0669,15.0739,444600.0
2011-04-04 12:00:00,21.41,21.43,21.38,21.38,420600.0,15.0739,15.088,15.0528,15.0528,420600.0
2011-04-04 12:30:00,21.38,21.38,21.33,21.34,878200.0,15.0528,15.0528,15.0176,15.0247,878200.0
2011-04-04 13:00:00,21.35,21.37,21.33,21.35,622000.0,15.0317,15.0458,15.0176,15.0317,622000.0
2011-04-04 13:30:00,21.36,21.38,21.35,21.36,779800.0,15.0387,15.0528,15.0317,15.0387,779800.0
2011-04-04 14:00:00,21.36,21.43,21.35,21.4,737600.0,15.0387,15.088,15.0317,15.0669,737600.0
2011-04-04 14:30:00,21.4,21.43,21.37,21.4,586200.0,15.0669,15.088,15.0458,15.0669,586200.0
2011-04-04 15:00:00,21.4,21.41,21.35,21.38,676600.0,15.0669,15.0739,15.0317,15.0528,676600.0
2011-04-04 15:30:00,21.38,21.41,21.34,21.41,1326400.0,15.0528,15.0739,15.0247,15.0739,1326400.0
2011-04-05 09:30:00,21.31,21.38,21.2,21.21,1949800.0,15.0035,15.0528,14.9261,14.9331,1949800.0
2011-04-05 10:00:00,21.21,21.22,21.15,21.17,1371200.0,14.9331,14.9402,14.8909,14.905,1371200.0
2011-04-05 10:30:00,21.17,21.21,21.15,21.17,1146600.0,14.905,14.9331,14.8909,14.905,1146600.0
2011-04-05 11:00:00,21.18,21.2,21.06,21.12,1200200.0,14.912,14.9261,14.8275,14.8698,1200200.0
2011-04-05 11:30:00,21.13,21.17,21.03,21.04,1982800.0,14.8768,14.905,14.8064,14.8134,1982800.0
2011-04-05 12:00:00,21.04,21.05,20.99,20.99,790400.0,14.8134,14.8205,14.7782,14.7782,790400.0
2011-04-05 12:30:00,20.99,21.04,20.95,21.04,704200.0,14.7782,14.8134,14.7501,14.8134,704200.0
2011-04-05 13:00:00,21.03,21.04,20.96,20.97,910800.0,14.8064,14.8134,14.7571,14.7642,910800.0
2011-04-05 13:30:00,20.97,20.97,20.88,20.88,896200.0,14.7642,14.7642,14.7008,14.7008,896200.0
2011-04-05 14:00:00,20.88,20.99,20.86,20.98,705200.0,14.7008,14.7782,14.6867,14.7712,705200.0
2011-04-05 14:30:00,20.99,21.0,20.87,20.92,894400.0,14.7782,14.7853,14.6938,14.729,894400.0
2011-04-05 15:00:00,20.91,20.92,20.86,20.88,977600.0,14.7219,14.729,14.6867,14.7008,977600.0
2011-04-05 15:30:00,20.88,20.95,20.85,20.92,2556200.0,14.7008,14.7501,14.6797,14.729,2556200.0
2011-04-06 09:30:00,21.05,21.12,21.0,21.1,2889600.0,14.8205,14.8698,14.7853,14.8557,2889600.0
2011-04-06 10:00:00,21.1,21.14,21.08,21.11,1853800.0,14.8557,14.8839,14.8416,14.8627,1853800.0
2011-04-06 10:30:00,21.11,21.11,21.05,21.1,1216200.0,14.8627,14.8627,14.8205,14.8557,1216200.0
2011-04-06 11:00:00,21.1,21.13,20.98,21.0,969600.0,14.8557,14.8768,14.7712,14.7853,969600.0
2011-04-06 11:30:00,21.0,21.03,20.95,20.96,658000.0,14.7853,14.8064,14.7501,14.7571,658000.0
2011-04-06 12:00:00,20.96,21.0,20.95,21.0,598800.0,14.7571,14.7853,14.7501,14.7853,598800.0
2011-04-06 12:30:00,21.0,21.0,20.88,20.89,779200.0,14.7853,14.7853,14.7008,14.7078,779200.0
2011-04-06 13:00:00,20.89,20.93,20.86,20.93,630400.0,14.7078,14.736,14.6867,14.736,630400.0
2011-04-06 13:30:00,20.93,20.96,20.93,20.96,482800.0,14.736,14.7571,14.736,14.7571,482800.0
2011-04-06 14:00:00,20.96,21.0,20.89,20.89,640600.0,14.7571,14.7853,14.7078,14.7078,640600.0
2011-04-06 14:30:00,20.89,20.97,20.89,20.93,737800.0,14.7078,14.7642,14.7078,14.736,737800.0
2011-04-06 15:00:00,20.93,20.96,20.9,20.92,867800.0,14.736,14.7571,14.7149,14.729,867800.0
2011-04-06 15:30:00,20.91,20.95,20.86,20.86,1691000.0,14.7219,14.7501,14.6867,14.6867,1691000.0
2011-04-07 09:30:00,20.82,20.93,20.82,20.92,1237200.0,14.6586,14.736,14.6586,14.729,1237200.0
2011-04-07 10:00:00,20.93,20.93,20.87,20.92,791200.0,14.736,14.736,14.6938,14.729,791200.0
2011-04-07 10:30:00,20.92,20.93,20.74,20.81,1098800.0,14.729,14.736,14.6022,14.6515,1098800.0
2011-04-07 11:00:00,20.82,20.83,20.75,20.78,673400.0,14.6586,14.6656,14.6093,14.6304,673400.0
2011-04-07 11:30:00,20.78,20.8,20.74,20.8,812000.0,14.6304,14.6445,14.6022,14.6445,812000.0
2011-04-07 12:00:00,20.8,20.88,20.79,20.85,375800.0,14.6445,14.7008,14.6374,14.6797,375800.0
2011-04-07 12:30:00,20.85,20.95,20.85,20.9,568200.0,14.6797,14.7501,14.6797,14.7149,568200.0
2011-04-07 13:00:00,20.9,20.9,20.81,20.82,419400.0,14.7149,14.7149,14.6515,14.6586,419400.0
2011-04-07 13:30:00,20.81,20.83,20.78,20.79,764000.0,14.6515,14.6656,14.6304,14.6374,764000.0
2011-04-07 14:00:00,20.78,20.81,20.76,20.77,714400.0,14.6304,14.6515,14.6163,14.6233,714400.0
2011-04-07 14:30:00,20.77,20.78,20.73,20.75,932800.0,14.6233,14.6304,14.5952,14.6093,932800.0
2011-04-07 15:00:00,20.75,20.75,20.71,20.73,1000200.0,14.6093,14.6093,14.5811,14.5952,1000200.0
2011-04-07 15:30:00,20.73,20.8,20.73,20.75,2424200.0,14.5952,14.6445,14.5952,14.6093,2424200.0
2011-04-08 09:30:00,20.85,20.88,20.75,20.84,1794600.0,14.6797,14.7008,14.6093,14.6726,1794600.0
2011-04-08 10:00:00,20.85,20.88,20.75,20.77,732800.0,14.6797,14.7008,14.6093,14.6233,732800.0
2011-04-08 10:30:00,20.77,20.79,20.66,20.66,1294600.0,14.6233,14.6374,14.5459,14.5459,1294600.0
2011-04-08 11:00:00,20.66,20.75,20.66,20.68,614600.0,14.5459,14.6093,14.5459,14.56,614600.0
2011-04-08 11:30:00,20.68,20.72,20.66,20.66,925000.0,14.56,14.5881,14.5459,14.5459,925000.0
2011-04-08 12:00:00,20.66,20.68,20.63,20.65,614600.0,14.5459,14.56,14.5248,14.5389,614600.0
2011-04-08 12:30:00,20.65,20.77,20.64,20.71,850000.0,14.5389,14.6233,14.5318,14.5811,850000.0
2011-04-08 13:00:00,20.71,20.77,20.71,20.76,319400.0,14.5811,14.6233,14.5811,14.6163,319400.0
2011-04-08 13:30:00,20.76,20.76,20.67,20.68,871000.0,14.6163,14.6163,14.5529,14.56,871000.0
2011-04-08 14:00:00,20.69,20.74,20.66,20.67,638000.0,14.567,14.6022,14.5459,14.5529,638000.0
2011-04-08 14:30:00,20.67,20.69,20.53,20.53,1314400.0,14.5529,14.567,14.4544,14.4544,1314400.0
2011-04-08 15:00:00,20.53,20.57,20.52,20.56,1022400.0,14.4544,14.4825,14.4473,14.4755,1022400.0
2011-04-08 15:30:00,20.56,20.64,20.55,20.62,3027600.0,14.4755,14.5318,14.4685,14.5177,3027600.0
2011-04-11 09:30:00,20.68,20.81,20.64,20.73,1172200.0,14.56,14.6515,14.5318,14.5952,1172200.0
2011-04-11 10:00:00,20.73,20.74,20.67,20.67,777800.0,14.5952,14.6022,14.5529,14.5529,777800.0
2011-04-11 10:30:00,20.67,20.67,20.6,20.61,827800.0,14.5529,14.5529,14.5037,14.5107,827800.0
2011-04-11 11:00:00,20.61,20.63,20.59,20.61,659400.0,14.5107,14.5248,14.4966,14.5107,659400.0
2011-04-11 11:30:00,20.61,20.63,20.57,20.61,626800.0,14.5107,14.5248,14.4825,14.5107,626800.0
2011-04-11 12:00:00,20.61,20.61,20.57,20.59,332800.0,14.5107,14.5107,14.4825,14.4966,332800.0
2011-04-11 12:30:00,20.59,20.6,20.53,20.55,431200.0,14.4966,14.5037,14.4544,14.4685,431200.0
2011-04-11 13:00:00,20.55,20.58,20.53,20.57,414400.0,14.4685,14.4896,14.4544,14.4825,414400.0
2011-04-11 13:30:00,20.57,20.6,20.55,20.6,472200.0,14.4825,14.5037,14.4685,14.5037,472200.0
2011-04-11 14:00:00,20.6,20.61,20.58,20.6,502600.0,14.5037,14.5107,14.4896,14.5037,502600.0
2011-04-11 14:30:00,20.6,20.61,20.58,20.6,546600.0,14.5037,14.5107,14.4896,14.5037,546600.0
2011-04-11 15:00:00,20.6,20.63,20.59,20.59,1166000.0,14.5037,14.5248,14.4966,14.4966,1166000.0
2011-04-11 15:30:00,20.59,20.63,20.59,20.61,1499600.0,14.4966,14.5248,14.4966,14.5107,1499600.0
2011-04-12 09:30:00,20.57,20.63,20.53,20.58,1385600.0,14.4825,14.5248,14.4544,14.4896,1385600.0
2011-04-12 10:00:00,20.58,20.63,20.54,20.6,820400.0,14.4896,14.5248,14.4614,14.5037,820400.0
2011-04-12 10:30:00,20.6,20.61,20.5,20.53,628200.0,14.5037,14.5107,14.4333,14.4544,628200.0
2011-04-12 11:00:00,20.52,20.54,20.5,20.51,344800.0,14.4473,14.4614,14.4333,14.4403,344800.0
2011-04-12 11:30:00,20.51,20.56,20.5,20.52,306000.0,14.4403,14.4755,14.4333,14.4473,306000.0
2011-04-12 12:00:00,20.52,20.54,20.5,20.51,234800.0,14.4473,14.4614,14.4333,14.4403,234800.0
2011-04-12 12:30:00,20.51,20.56,20.5,20.54,463400.0,14.4403,14.4755,14.4333,14.4614,463400.0
2011-04-12 13:00:00,20.54,20.57,20.51,20.57,322600.0,14.4614,14.4825,14.4403,14.4825,322600.0
2011-04-12 13:30:00,20.57,20.59,20.5,20.56,459400.0,14.4825,14.4966,14.4333,14.4755,459400.0
2011-04-12 14:00:00,20.56,20.6,20.53,20.54,307400.0,14.4755,14.5037,14.4544,14.4614,307400.0
2011-04-12 14:30:00,20.54,20.55,20.5,20.54,394400.0,14.4614,14.4685,14.4333,14.4614,394400.0
2011-04-12 15:00:00,20.54,20.57,20.51,20.52,605000.0,14.4614,14.4825,14.4403,14.4473,605000.0
2011-04-12 15:30:00,20.52,20.57,20.5,20.57,1464000.0,14.4473,14.4825,14.4333,14.4825,1464000.0
2011-04-13 09:30:00,20.67,20.72,20.63,20.71,1019000.0,14.5529,14.5881,14.5248,14.5811,1019000.0
2011-04-13 10:00:00,20.71,20.77,20.6,20.67,1792600.0,14.5811,14.6233,14.5037,14.5529,1792600.0
2011-04-13 10:30:00,20.67,20.86,20.67,20.85,1202000.0,14.5529,14.6867,14.5529,14.6797,1202000.0
2011-04-13 11:00:00,20.85,20.89,20.77,20.78,1180800.0,14.6797,14.7078,14.6233,14.6304,1180800.0
2011-04-13 11:30:00,20.78,20.78,20.63,20.64,593000.0,14.6304,14.6304,14.5248,14.5318,593000.0
2011-04-13 12:00:00,20.64,20.66,20.61,20.64,499000.0,14.5318,14.5459,14.5107,14.5318,499000.0
2011-04-13 12:30:00,20.64,20.66,20.6,20.63,846200.0,14.5318,14.5459,14.5037,14.5248,846200.0
2011-04-13 13:00:00,20.63,20.66,20.62,20.63,1042600.0,14.5248,14.5459,14.5177,14.5248,1042600.0
2011-04-13 13:30:00,20.63,20.64,20.57,20.6,339600.0,14.5248,14.5318,14.4825,14.5037,339600.0
2011-04-13 14:00:00,20.6,20.61,20.55,20.6,628400.0,14.5037,14.5107,14.4685,14.5037,628400.0
2011-04-13 14:30:00,20.6,20.64,20.6,20.62,889800.0,14.5037,14.5318,14.5037,14.5177,889800.0
2011-04-13 15:00:00,20.62,20.65,20.61,20.61,558600.0,14.5177,14.5389,14.5107,14.5107,558600.0
2011-04-13 15:30:00,20.62,20.72,20.61,20.66,2450800.0,14.5177,14.5881,14.5107,14.5459,2450800.0
2011-04-14 09:30:00,20.57,20.73,20.5,20.68,2479400.0,14.4825,14.5952,14.4333,14.56,2479400.0
2011-04-14 10:00:00,20.68,20.72,20.67,20.67,1714400.0,14.56,14.5881,14.5529,14.5529,1714400.0
2011-04-14 10:30:00,20.67,20.78,20.65,20.75,778000.0,14.5529,14.6304,14.5389,14.6093,778000.0
2011-04-14 11:00:00,20.75,20.83,20.69,20.7,1432400.0,14.6093,14.6656,14.567,14.5741,1432400.0
2011-04-14 11:30:00,20.7,20.75,20.69,20.75,440600.0,14.5741,14.6093,14.567,14.6093,440600.0
2011-04-14 12:00:00,20.75,20.87,20.74,20.85,785000.0,14.6093,14.6938,14.6022,14.6797,785000.0
2011-04-14 12:30:00,20.85,20.88,20.83,20.85,795400.0,14.6797,14.7008,14.6656,14.6797,795400.0
2011-04-14 13:00:00,20.85,20.86,20.74,20.77,630800.0,14.6797,14.6867,14.6022,14.6233,630800.0
2011-04-14 13:30:00,20.77,20.83,20.76,20.79,569800.0,14.6233,14.6656,14.6163,14.6374,569800.0
2011-04-14 14:00:00,20.79,20.86,20.79,20.84,363000.0,14.6374,14.6867,14.6374,14.6726,363000.0
2011-04-14 14:30:00,20.84,20.86,20.82,20.82,429600.0,14.6726,14.6867,14.6586,14.6586,429600.0
2011-04-14 15:00:00,20.83,20.86,20.8,20.86,1081600.0,14.6656,14.6867,14.6445,14.6867,1081600.0
2011-04-14 15:30:00,20.86,20.93,20.84,20.93,2608800.0,14.6867,14.736,14.6726,14.736,2608800.0
2011-04-15 09:30:00,20.9,20.93,20.72,20.72,2746200.0,14.7149,14.736,14.5881,14.5881,2746200.0
2011-04-15 10:00:00,20.72,20.77,20.65,20.7,1465000.0,14.5881,14.6233,14.5389,14.5741,1465000.0
2011-04-15 10:30:00,20.7,20.86,20.67,20.86,1180800.0,14.5741,14.6867,14.5529,14.6867,1180800.0
2011-04-15 11:00:00,20.86,20.86,20.78,20.86,737800.0,14.6867,14.6867,14.6304,14.6867,737800.0
2011-04-15 11:30:00,20.86,20.87,20.79,20.82,542200.0,14.6867,14.6938,14.6374,14.6586,542200.0
2011-04-15 12:00:00,20.82,20.9,20.82,20.89,456600.0,14.6586,14.7149,14.6586,14.7078,456600.0
2011-04-15 12:30:00,20.89,20.91,20.88,20.91,636000.0,14.7078,14.7219,14.7008,14.7219,636000.0
2011-04-15 13:00:00,20.91,20.92,20.86,20.86,317600.0,14.7219,14.729,14.6867,14.6867,317600.0
2011-04-15 13:30:00,20.87,20.9,20.85,20.9,220400.0,14.6938,14.7149,14.6797,14.7149,220400.0
2011-04-15 14:00:00,20.9,20.9,20.85,20.89,438800.0,14.7149,14.7149,14.6797,14.7078,438800.0
2011-04-15 14:30:00,20.89,20.92,20.88,20.92,271400.0,14.7078,14.729,14.7008,14.729,271400.0
2011-04-15 15:00:00,20.92,20.93,20.84,20.86,858400.0,14.729,14.736,14.6726,14.6867,858400.0
2011-04-15 15:30:00,20.86,20.91,20.84,20.85,1848800.0,14.6867,14.7219,14.6726,14.6797,1848800.0
2011-04-18 09:30:00,20.68,20.7,20.39,20.42,1880200.0,14.56,14.5741,14.3558,14.3769,1880200.0
2011-04-18 10:00:00,20.42,20.43,20.3,20.3,2499000.0,14.3769,14.384,14.2924,14.2924,2499000.0
2011-04-18 10:30:00,20.3,20.31,20.21,20.21,1986600.0,14.2924,14.2995,14.2291,14.2291,1986600.0
2011-04-18 11:00:00,20.21,20.25,20.18,20.22,1481000.0,14.2291,14.2572,14.208,14.2361,1481000.0
2011-04-18 11:30:00,20.21,20.22,20.17,20.18,1401800.0,14.2291,14.2361,14.2009,14.208,1401800.0
2011-04-18 12:00:00,20.18,20.28,20.13,20.27,1281400.0,14.208,14.2784,14.1728,14.2713,1281400.0
2011-04-18 12:30:00,20.27,20.31,20.27,20.31,761400.0,14.2713,14.2995,14.2713,14.2995,761400.0
2011-04-18 13:00:00,20.31,20.31,20.23,20.24,733800.0,14.2995,14.2995,14.2432,14.2502,733800.0
2011-04-18 13:30:00,20.24,20.3,20.22,20.3,829400.0,14.2502,14.2924,14.2361,14.2924,829400.0
2011-04-18 14:00:00,20.29,20.29,20.22,20.27,1348400.0,14.2854,14.2854,14.2361,14.2713,1348400.0
2011-04-18 14:30:00,20.26,20.34,20.25,20.28,1105400.0,14.2643,14.3206,14.2572,14.2784,1105400.0
2011-04-18 15:00:00,20.28,20.31,20.18,20.18,1358200.0,14.2784,14.2995,14.208,14.208,1358200.0
2011-04-18 15:30:00,20.18,20.21,20.14,20.16,3356000.0,14.208,14.2291,14.1798,14.1939,3356000.0
2011-04-19 09:30:00,20.19,20.22,20.09,20.17,1191800.0,14.215,14.2361,14.1446,14.2009,1191800.0
2011-04-19 10:00:00,20.17,20.22,20.11,20.22,1206200.0,14.2009,14.2361,14.1587,14.2361,1206200.0
2011-04-19 10:30:00,20.22,20.24,20.17,20.19,1374400.0,14.2361,14.2502,14.2009,14.215,1374400.0
2011-04-19 11:00:00,20.18,20.23,20.14,20.15,618400.0,14.208,14.2432,14.1798,14.1868,618400.0
2011-04-19 11:30:00,20.15,20.27,20.14,20.26,983000.0,14.1868,14.2713,14.1798,14.2643,983000.0
2011-04-19 12:00:00,20.25,20.26,20.19,20.23,548200.0,14.2572,14.2643,14.215,14.2432,548200.0
2011-04-19 12:30:00,20.23,20.28,20.2,20.25,409200.0,14.2432,14.2784,14.222,14.2572,409200.0
2011-04-19 13:00:00,20.25,20.29,20.25,20.28,488800.0,14.2572,14.2854,14.2572,14.2784,488800.0
2011-04-19 13:30:00,20.28,20.29,20.24,20.25,822200.0,14.2784,14.2854,14.2502,14.2572,822200.0
2011-04-19 14:00:00,20.25,20.26,20.21,20.24,405400.0,14.2572,14.2643,14.2291,14.2502,405400.0
2011-04-19 14:30:00,20.24,20.25,20.2,20.25,662200.0,14.2502,14.2572,14.222,14.2572,662200.0
2011-04-19 15:00:00,20.25,20.3,20.23,20.25,806200.0,14.2572,14.2924,14.2432,14.2572,806200.0
2011-04-19 15:30:00,20.25,20.32,20.23,20.32,2413800.0,14.2572,14.3065,14.2432,14.3065,2413800.0
2011-04-20 09:30:00,20.5,20.5,20.36,20.49,2194400.0,14.4333,14.4333,14.3347,14.4262,2194400.0
2011-04-20 10:00:00,20.49,20.5,20.44,20.44,1633800.0,14.4262,14.4333,14.391,14.391,1633800.0
2011-04-20 10:30:00,20.45,20.45,20.35,20.39,830800.0,14.3981,14.3981,14.3276,14.3558,830800.0
2011-04-20 11:00:00,20.39,20.4,20.27,20.29,1191000.0,14.3558,14.3628,14.2713,14.2854,1191000.0
2011-04-20 11:30:00,20.29,20.3,20.21,20.29,1396600.0,14.2854,14.2924,14.2291,14.2854,1396600.0
2011-04-20 12:00:00,20.3,20.34,20.28,20.3,714400.0,14.2924,14.3206,14.2784,14.2924,714400.0
2011-04-20 12:30:00,20.31,20.34,20.3,20.33,829400.0,14.2995,14.3206,14.2924,14.3136,829400.0
2011-04-20 13:00:00,20.33,20.34,20.31,20.32,547800.0,14.3136,14.3206,14.2995,14.3065,547800.0
2011-04-20 13:30:00,20.31,20.32,20.25,20.3,629600.0,14.2995,14.3065,14.2572,14.2924,629600.0
2011-04-20 14:00:00,20.3,20.3,20.28,20.28,986000.0,14.2924,14.2924,14.2784,14.2784,986000.0
2011-04-20 14:30:00,20.28,20.28,20.18,20.21,1684400.0,14.2784,14.2784,14.208,14.2291,1684400.0
2011-04-20 15:00:00,20.21,20.28,20.17,20.28,2053000.0,14.2291,14.2784,14.2009,14.2784,2053000.0
2011-04-20 15:30:00,20.28,20.47,20.27,20.39,3948200.0,14.2784,14.4121,14.2713,14.3558,3948200.0
2011-04-21 09:30:00,19.78,20.0,19.7,19.93,7599600.0,13.9263,14.0812,13.87,14.0319,7599600.0
2011-04-21 10:00:00,19.93,19.98,19.78,19.86,3756200.0,14.0319,14.0671,13.9263,13.9827,3756200.0
2011-04-21 10:30:00,19.86,19.88,19.78,19.78,1590000.0,13.9827,13.9967,13.9263,13.9263,1590000.0
2011-04-21 11:00:00,19.79,19.8,19.61,19.63,3249000.0,13.9334,13.9404,13.8066,13.8207,3249000.0
2011-04-21 11:30:00,19.63,19.75,19.56,19.6,2146000.0,13.8207,13.9052,13.7714,13.7996,2146000.0
2011-04-21 12:00:00,19.6,19.68,19.52,19.57,1501400.0,13.7996,13.8559,13.7433,13.7785,1501400.0
2011-04-21 12:30:00,19.57,19.68,19.57,19.66,1352800.0,13.7785,13.8559,13.7785,13.8418,1352800.0
2011-04-21 13:00:00,19.66,19.69,19.63,19.64,1481600.0,13.8418,13.863,13.8207,13.8278,1481600.0
2011-04-21 13:30:00,19.64,19.65,19.56,19.57,1553000.0,13.8278,13.8348,13.7714,13.7785,1553000.0
2011-04-21 14:00:00,19.57,19.61,19.54,19.6,1640800.0,13.7785,13.8066,13.7574,13.7996,1640800.0
2011-04-21 14:30:00,19.6,19.61,19.53,19.56,2197600.0,13.7996,13.8066,13.7503,13.7714,2197600.0
2011-04-21 15:00:00,19.56,19.57,19.5,19.53,2264600.0,13.7714,13.7785,13.7292,13.7503,2264600.0
2011-04-21 15:30:00,19.54,19.63,19.48,19.53,5903800.0,13.7574,13.8207,13.7151,13.7503,5903800.0
2011-04-25 09:30:00,19.61,19.7,19.42,19.44,2917000.0,13.8066,13.87,13.6729,13.6869,2917000.0
2011-04-25 10:00:00,19.44,19.53,19.44,19.47,1530200.0,13.6869,13.7503,13.6869,13.7081,1530200.0
2011-04-25 10:30:00,19.47,19.5,19.43,19.44,1245000.0,13.7081,13.7292,13.6799,13.6869,1245000.0
2011-04-25 11:00:00,19.45,19.45,19.4,19.43,1452400.0,13.694,13.694,13.6588,13.6799,1452400.0
2011-04-25 11:30:00,19.43,19.46,19.4,19.46,1002400.0,13.6799,13.701,13.6588,13.701,1002400.0
2011-04-25 12:00:00,19.46,19.5,19.42,19.44,940000.0,13.701,13.7292,13.6729,13.6869,940000.0
2011-04-25 12:30:00,19.44,19.53,19.44,19.53,784800.0,13.6869,13.7503,13.6869,13.7503,784800.0
2011-04-25 13:00:00,19.52,19.53,19.49,19.5,1214600.0,13.7433,13.7503,13.7222,13.7292,1214600.0
2011-04-25 13:30:00,19.5,19.53,19.49,19.5,1123800.0,13.7292,13.7503,13.7222,13.7292,1123800.0
2011-04-25 14:00:00,19.5,19.52,19.47,19.5,731000.0,13.7292,13.7433,13.7081,13.7292,731000.0
2011-04-25 14:30:00,19.49,19.53,19.49,19.53,761400.0,13.7222,13.7503,13.7222,13.7503,761400.0
2011-04-25 15:00:00,19.53,19.6,19.52,19.59,1401400.0,13.7503,13.7996,13.7433,13.7926,1401400.0
2011-04-25 15:30:00,19.59,19.62,19.57,19.61,2271000.0,13.7926,13.8137,13.7785,13.8066,2271000.0
2011-04-26 09:30:00,19.63,19.73,19.58,19.7,1593600.0,13.8207,13.8911,13.7855,13.87,1593600.0
2011-04-26 10:00:00,19.69,19.72,19.63,19.67,1180400.0,13.863,13.8841,13.8207,13.8489,1180400.0
2011-04-26 10:30:00,19.67,19.77,19.66,19.76,1145200.0,13.8489,13.9193,13.8418,13.9122,1145200.0
2011-04-26 11:00:00,19.77,19.82,19.75,19.81,1151000.0,13.9193,13.9545,13.9052,13.9475,1151000.0
2011-04-26 11:30:00,19.81,19.84,19.77,19.78,905800.0,13.9475,13.9686,13.9193,13.9263,905800.0
2011-04-26 12:00:00,19.78,19.8,19.72,19.76,1114800.0,13.9263,13.9404,13.8841,13.9122,1114800.0
2011-04-26 12:30:00,19.76,19.79,19.75,19.79,775400.0,13.9122,13.9334,13.9052,13.9334,775400.0
2011-04-26 13:00:00,19.79,19.81,19.78,19.8,659600.0,13.9334,13.9475,13.9263,13.9404,659600.0
2011-04-26 13:30:00,19.8,19.82,19.79,19.8,843000.0,13.9404,13.9545,13.9334,13.9404,843000.0
2011-04-26 14:00:00,19.8,19.83,19.78,19.81,929000.0,13.9404,13.9615,13.9263,13.9475,929000.0
2011-04-26 14:30:00,19.81,19.82,19.75,19.76,985800.0,13.9475,13.9545,13.9052,13.9122,985800.0
2011-04-26 15:00:00,19.76,19.83,19.75,19.82,1386200.0,13.9122,13.9615,13.9052,13.9545,1386200.0
2011-04-26 15:30:00,19.82,19.82,19.72,19.75,2069200.0,13.9545,13.9545,13.8841,13.9052,2069200.0
2011-04-27 09:30:00,19.82,19.85,19.7,19.85,1574600.0,13.9545,13.9756,13.87,13.9756,1574600.0
2011-04-27 10:00:00,19.85,19.9,19.83,19.88,2587400.0,13.9756,14.0108,13.9615,13.9967,2587400.0
2011-04-27 10:30:00,19.88,19.93,19.88,19.93,1208400.0,13.9967,14.0319,13.9967,14.0319,1208400.0
2011-04-27 11:00:00,19.93,19.99,19.92,19.99,993600.0,14.0319,14.0742,14.0249,14.0742,993600.0
2011-04-27 11:30:00,19.99,20.01,19.92,19.93,1695600.0,14.0742,14.0883,14.0249,14.0319,1695600.0
2011-04-27 12:00:00,19.93,19.96,19.9,19.93,703400.0,14.0319,14.0531,14.0108,14.0319,703400.0
2011-04-27 12:30:00,19.93,19.96,19.91,19.93,814200.0,14.0319,14.0531,14.0179,14.0319,814200.0
2011-04-27 13:00:00,19.94,20.0,19.93,19.97,1575000.0,14.039,14.0812,14.0319,14.0601,1575000.0
2011-04-27 13:30:00,19.97,19.98,19.92,19.93,1243800.0,14.0601,14.0671,14.0249,14.0319,1243800.0
2011-04-27 14:00:00,19.93,19.94,19.91,19.93,1348400.0,14.0319,14.039,14.0179,14.0319,1348400.0
2011-04-27 14:30:00,19.93,19.98,19.92,19.97,1374200.0,14.0319,14.0671,14.0249,14.0601,1374200.0
2011-04-27 15:00:00,19.96,20.0,19.93,19.99,2087400.0,14.0531,14.0812,14.0319,14.0742,2087400.0
2011-04-27 15:30:00,19.99,20.0,19.93,19.95,3592200.0,14.0742,14.0812,14.0319,14.046,3592200.0
2011-04-28 09:30:00,19.92,19.98,19.8,19.98,1417200.0,14.0249,14.0671,13.9404,14.0671,1417200.0
2011-04-28 10:00:00,19.98,19.98,19.93,19.95,1594200.0,14.0671,14.0671,14.0319,14.046,1594200.0
2011-04-28 10:30:00,19.95,19.95,19.85,19.87,762000.0,14.046,14.046,13.9756,13.9897,762000.0
2011-04-28 11:00:00,19.86,19.91,19.86,19.88,664000.0,13.9827,14.0179,13.9827,13.9967,664000.0
2011-04-28 11:30:00,19.88,19.91,19.86,19.91,842000.0,13.9967,14.0179,13.9827,14.0179,842000.0
2011-04-28 12:00:00,19.91,19.91,19.81,19.83,1228000.0,14.0179,14.0179,13.9475,13.9615,1228000.0
2011-04-28 12:30:00,19.82,19.85,19.77,19.85,746800.0,13.9545,13.9756,13.9193,13.9756,746800.0
2011-04-28 13:00:00,19.85,19.88,19.8,19.81,827600.0,13.9756,13.9967,13.9404,13.9475,827600.0
2011-04-28 13:30:00,19.81,19.81,19.74,19.78,1001000.0,13.9475,13.9475,13.8982,13.9263,1001000.0
2011-04-28 14:00:00,19.78,19.79,19.63,19.64,1713400.0,13.9263,13.9334,13.8207,13.8278,1713400.0
2011-04-28 14:30:00,19.63,19.67,19.61,19.64,2762400.0,13.8207,13.8489,13.8066,13.8278,2762400.0
2011-04-28 15:00:00,19.64,19.65,19.47,19.54,5957200.0,13.8278,13.8348,13.7081,13.7574,5957200.0
2011-04-28 15:30:00,19.54,19.68,19.5,19.67,5312600.0,13.7574,13.8559,13.7292,13.8489,5312600.0
2011-04-29 09:30:00,19.63,19.68,19.5,19.52,1478000.0,13.8207,13.8559,13.7292,13.7433,1478000.0
2011-04-29 10:00:00,19.52,19.65,19.51,19.58,841400.0,13.7433,13.8348,13.7362,13.7855,841400.0
2011-04-29 10:30:00,19.58,19.61,19.52,19.56,1203800.0,13.7855,13.8066,13.7433,13.7714,1203800.0
2011-04-29 11:00:00,19.56,19.56,19.45,19.49,1208000.0,13.7714,13.7714,13.694,13.7222,1208000.0
2011-04-29 11:30:00,19.49,19.49,19.43,19.46,1200800.0,13.7222,13.7222,13.6799,13.701,1200800.0
2011-04-29 12:00:00,19.46,19.52,19.45,19.48,888800.0,13.701,13.7433,13.694,13.7151,888800.0
2011-04-29 12:30:00,19.48,19.55,19.48,19.5,731200.0,13.7151,13.7644,13.7151,13.7292,731200.0
2011-04-29 13:00:00,19.5,19.52,19.48,19.52,685400.0,13.7292,13.7433,13.7151,13.7433,685400.0
2011-04-29 13:30:00,19.52,19.53,19.47,19.47,632600.0,13.7433,13.7503,13.7081,13.7081,632600.0
2011-04-29 14:00:00,19.47,19.5,19.43,19.43,787000.0,13.7081,13.7292,13.6799,13.6799,787000.0
2011-04-29 14:30:00,19.43,19.47,19.43,19.43,861800.0,13.6799,13.7081,13.6799,13.6799,861800.0
2011-04-29 15:00:00,19.43,19.51,19.43,19.49,1970600.0,13.6799,13.7362,13.6799,13.7222,1970600.0
2011-04-29 15:30:00,19.49,19.5,19.42,19.43,5656000.0,13.7222,13.7292,13.6729,13.6799,5656000.0
2011-05-02 09:30:00,19.5,19.91,19.5,19.84,2041200.0,13.7292,14.0179,13.7292,13.9686,2041200.0
2011-05-02 10:00:00,19.84,20.05,19.8,20.05,2941800.0,13.9686,14.1164,13.9404,14.1164,2941800.0
2011-05-02 10:30:00,20.05,20.22,20.04,20.13,2581200.0,14.1164,14.2361,14.1094,14.1728,2581200.0
2011-05-02 11:00:00,20.13,20.2,20.11,20.12,1526000.0,14.1728,14.222,14.1587,14.1657,1526000.0
2011-05-02 11:30:00,20.12,20.2,20.09,20.2,1338000.0,14.1657,14.222,14.1446,14.222,1338000.0
2011-05-02 12:00:00,20.2,20.24,20.1,20.13,1308000.0,14.222,14.2502,14.1516,14.1728,1308000.0
2011-05-02 12:30:00,20.13,20.21,20.04,20.06,1912000.0,14.1728,14.2291,14.1094,14.1235,1912000.0
2011-05-02 13:00:00,20.06,20.12,20.04,20.12,917200.0,14.1235,14.1657,14.1094,14.1657,917200.0
2011-05-02 13:30:00,20.12,20.2,20.1,20.2,1302600.0,14.1657,14.222,14.1516,14.222,1302600.0
2011-05-02 14:00:00,20.2,20.29,20.19,20.23,1388200.0,14.222,14.2854,14.215,14.2432,1388200.0
2011-05-02 14:30:00,20.23,20.29,20.23,20.27,1271000.0,14.2432,14.2854,14.2432,14.2713,1271000.0
2011-05-02 15:00:00,20.27,20.36,20.27,20.3,2105400.0,14.2713,14.3347,14.2713,14.2924,2105400.0
2011-05-02 15:30:00,20.3,20.45,20.19,20.34,5067400.0,14.2924,14.3981,14.215,14.3206,5067400.0
2011-05-03 09:30:00,20.43,20.48,20.32,20.34,1946000.0,14.384,14.4192,14.3065,14.3206,1946000.0
2011-05-03 10:00:00,20.34,20.36,20.21,20.29,1338600.0,14.3206,14.3347,14.2291,14.2854,1338600.0
2011-05-03 10:30:00,20.3,20.32,20.24,20.27,937400.0,14.2924,14.3065,14.2502,14.2713,937400.0
2011-05-03 11:00:00,20.27,20.34,20.15,20.32,1417600.0,14.2713,14.3206,14.1868,14.3065,1417600.0
2011-05-03 11:30:00,20.32,20.39,20.31,20.36,617400.0,14.3065,14.3558,14.2995,14.3347,617400.0
2011-05-03 12:00:00,20.36,20.45,20.36,20.43,494600.0,14.3347,14.3981,14.3347,14.384,494600.0
2011-05-03 12:30:00,20.43,20.43,20.4,20.43,881400.0,14.384,14.384,14.3628,14.384,881400.0
2011-05-03 13:00:00,20.43,20.48,20.37,20.43,1141400.0,14.384,14.4192,14.3417,14.384,1141400.0
2011-05-03 13:30:00,20.43,20.52,20.43,20.52,1009800.0,14.384,14.4473,14.384,14.4473,1009800.0
2011-05-03 14:00:00,20.52,20.53,20.39,20.45,1612600.0,14.4473,14.4544,14.3558,14.3981,1612600.0
2011-05-03 14:30:00,20.45,20.54,20.43,20.53,1260000.0,14.3981,14.4614,14.384,14.4544,1260000.0
2011-05-03 15:00:00,20.53,20.61,20.5,20.58,2388800.0,14.4544,14.5107,14.4333,14.4896,2388800.0
2011-05-03 15:30:00,20.58,20.86,20.58,20.83,7145200.0,14.4896,14.6867,14.4896,14.6656,7145200.0
2011-05-04 09:30:00,20.73,20.88,20.56,20.63,3616400.0,14.5952,14.7008,14.4755,14.5248,3616400.0
2011-05-04 10:00:00,20.63,20.63,20.46,20.55,2236000.0,14.5248,14.5248,14.4051,14.4685,2236000.0
2011-05-04 10:30:00,20.55,20.6,20.54,20.56,1141400.0,14.4685,14.5037,14.4614,14.4755,1141400.0
2011-05-04 11:00:00,20.56,20.58,20.46,20.57,1281400.0,14.4755,14.4896,14.4051,14.4825,1281400.0
2011-05-04 11:30:00,20.57,20.57,20.52,20.56,756600.0,14.4825,14.4825,14.4473,14.4755,756600.0
2011-05-04 12:00:00,20.56,20.58,20.5,20.57,682000.0,14.4755,14.4896,14.4333,14.4825,682000.0
2011-05-04 12:30:00,20.57,20.65,20.54,20.55,731400.0,14.4825,14.5389,14.4614,14.4685,731400.0
2011-05-04 13:00:00,20.55,20.66,20.54,20.63,968200.0,14.4685,14.5459,14.4614,14.5248,968200.0
2011-05-04 13:30:00,20.63,20.63,20.56,20.57,585600.0,14.5248,14.5248,14.4755,14.4825,585600.0
2011-05-04 14:00:00,20.56,20.64,20.5,20.6,1258000.0,14.4755,14.5318,14.4333,14.5037,1258000.0
2011-05-04 14:30:00,20.6,20.64,20.57,20.61,1109000.0,14.5037,14.5318,14.4825,14.5107,1109000.0
2011-05-04 15:00:00,20.62,20.62,20.55,20.61,1101000.0,14.5177,14.5177,14.4685,14.5107,1101000.0
2011-05-04 15:30:00,20.61,20.72,20.6,20.68,3452600.0,14.5107,14.5881,14.5037,14.56,3452600.0
2011-05-05 09:30:00,20.61,20.68,20.47,20.5,1980200.0,14.5107,14.56,14.4121,14.4333,1980200.0
2011-05-05 10:00:00,20.5,20.55,20.39,20.39,1099200.0,14.4333,14.4685,14.3558,14.3558,1099200.0
2011-05-05 10:30:00,20.39,20.5,20.32,20.45,1173800.0,14.3558,14.4333,14.3065,14.3981,1173800.0
2011-05-05 11:00:00,20.45,20.49,20.36,20.49,975000.0,14.3981,14.4262,14.3347,14.4262,975000.0
2011-05-05 11:30:00,20.49,20.52,20.47,20.5,704600.0,14.4262,14.4473,14.4121,14.4333,704600.0
2011-05-05 12:00:00,20.5,20.59,20.5,20.57,923800.0,14.4333,14.4966,14.4333,14.4825,923800.0
2011-05-05 12:30:00,20.57,20.63,20.57,20.6,788800.0,14.4825,14.5248,14.4825,14.5037,788800.0
2011-05-05 13:00:00,20.6,20.61,20.55,20.56,689800.0,14.5037,14.5107,14.4685,14.4755,689800.0
2011-05-05 13:30:00,20.56,20.64,20.55,20.62,1111800.0,14.4755,14.5318,14.4685,14.5177,1111800.0
2011-05-05 14:00:00,20.61,20.62,20.52,20.52,640000.0,14.5107,14.5177,14.4473,14.4473,640000.0
2011-05-05 14:30:00,20.52,20.57,20.5,20.5,691800.0,14.4473,14.4825,14.4333,14.4333,691800.0
2011-05-05 15:00:00,20.5,20.52,20.33,20.33,1617800.0,14.4333,14.4473,14.3136,14.3136,1617800.0
2011-05-05 15:30:00,20.33,20.39,20.28,20.33,2632000.0,14.3136,14.3558,14.2784,14.3136,2632000.0
2011-05-06 09:30:00,20.43,20.67,20.43,20.53,1606200.0,14.384,14.5529,14.384,14.4544,1606200.0
2011-05-06 10:00:00,20.54,20.66,20.49,20.63,1128000.0,14.4614,14.5459,14.4262,14.5248,1128000.0
2011-05-06 10:30:00,20.63,20.64,20.58,20.6,831600.0,14.5248,14.5318,14.4896,14.5037,831600.0
2011-05-06 11:00:00,20.6,20.63,20.57,20.6,883800.0,14.5037,14.5248,14.4825,14.5037,883800.0
2011-05-06 11:30:00,20.6,20.64,20.6,20.63,767800.0,14.5037,14.5318,14.5037,14.5248,767800.0
2011-05-06 12:00:00,20.64,20.64,20.6,20.61,954600.0,14.5318,14.5318,14.5037,14.5107,954600.0
2011-05-06 12:30:00,20.6,20.62,20.53,20.57,649600.0,14.5037,14.5177,14.4544,14.4825,649600.0
2011-05-06 13:00:00,20.57,20.59,20.5,20.52,893600.0,14.4825,14.4966,14.4333,14.4473,893600.0
2011-05-06 13:30:00,20.52,20.55,20.5,20.52,525800.0,14.4473,14.4685,14.4333,14.4473,525800.0
2011-05-06 14:00:00,20.52,20.6,20.5,20.53,599600.0,14.4473,14.5037,14.4333,14.4544,599600.0
2011-05-06 14:30:00,20.53,20.54,20.44,20.44,943800.0,14.4544,14.4614,14.391,14.391,943800.0
2011-05-06 15:00:00,20.44,20.54,20.43,20.54,1136600.0,14.391,14.4614,14.384,14.4614,1136600.0
2011-05-06 15:30:00,20.54,20.59,20.49,20.5,2423200.0,14.4614,14.4966,14.4262,14.4333,2423200.0
2011-05-09 09:30:00,20.6,20.66,20.42,20.55,2010000.0,14.5037,14.5459,14.3769,14.4685,2010000.0
2011-05-09 10:00:00,20.55,20.65,20.51,20.57,1634200.0,14.4685,14.5389,14.4403,14.4825,1634200.0
2011-05-09 10:30:00,20.57,20.58,20.53,20.54,1227800.0,14.4825,14.4896,14.4544,14.4614,1227800.0
2011-05-09 11:00:00,20.54,20.59,20.52,20.57,1145000.0,14.4614,14.4966,14.4473,14.4825,1145000.0
2011-05-09 11:30:00,20.57,20.62,20.54,20.6,951000.0,14.4825,14.5177,14.4614,14.5037,951000.0
2011-05-09 12:00:00,20.6,20.76,20.6,20.71,1162200.0,14.5037,14.6163,14.5037,14.5811,1162200.0
2011-05-09 12:30:00,20.71,20.72,20.65,20.7,647600.0,14.5811,14.5881,14.5389,14.5741,647600.0
2011-05-09 13:00:00,20.7,20.75,20.68,20.72,888600.0,14.5741,14.6093,14.56,14.5881,888600.0
2011-05-09 13:30:00,20.72,20.74,20.71,20.73,743800.0,14.5881,14.6022,14.5811,14.5952,743800.0
2011-05-09 14:00:00,20.73,20.75,20.68,20.7,958200.0,14.5952,14.6093,14.56,14.5741,958200.0
2011-05-09 14:30:00,20.7,20.72,20.62,20.64,792800.0,14.5741,14.5881,14.5177,14.5318,792800.0
2011-05-09 15:00:00,20.64,20.68,20.64,20.67,781400.0,14.5318,14.56,14.5318,14.5529,781400.0
2011-05-09 15:30:00,20.67,20.69,20.61,20.62,2157400.0,14.5529,14.567,14.5107,14.5177,2157400.0
2011-05-10 09:30:00,20.66,20.79,20.5,20.73,1839200.0,14.5459,14.6374,14.4333,14.5952,1839200.0
2011-05-10 10:00:00,20.72,20.77,20.63,20.65,866800.0,14.5881,14.6233,14.5248,14.5389,866800.0
2011-05-10 10:30:00,20.65,20.67,20.59,20.63,638600.0,14.5389,14.5529,14.4966,14.5248,638600.0
2011-05-10 11:00:00,20.63,20.67,20.52,20.52,839400.0,14.5248,14.5529,14.4473,14.4473,839400.0
2011-05-10 11:30:00,20.52,20.53,20.43,20.49,1207000.0,14.4473,14.4544,14.384,14.4262,1207000.0
2011-05-10 12:00:00,20.49,20.5,20.45,20.48,774800.0,14.4262,14.4333,14.3981,14.4192,774800.0
2011-05-10 12:30:00,20.48,20.56,20.48,20.5,540600.0,14.4192,14.4755,14.4192,14.4333,540600.0
2011-05-10 13:00:00,20.5,20.5,20.4,20.43,859800.0,14.4333,14.4333,14.3628,14.384,859800.0
2011-05-10 13:30:00,20.43,20.43,20.4,20.42,683200.0,14.384,14.384,14.3628,14.3769,683200.0
2011-05-10 14:00:00,20.42,20.42,20.35,20.36,962600.0,14.3769,14.3769,14.3276,14.3347,962600.0
2011-05-10 14:30:00,20.36,20.52,20.36,20.52,1418600.0,14.3347,14.4473,14.3347,14.4473,1418600.0
2011-05-10 15:00:00,20.52,20.58,20.48,20.52,1251000.0,14.4473,14.4896,14.4192,14.4473,1251000.0
2011-05-10 15:30:00,20.52,20.56,20.49,20.53,2474000.0,14.4473,14.4755,14.4262,14.4544,2474000.0
2011-05-11 09:30:00,20.51,20.59,20.42,20.46,1556400.0,14.4403,14.4966,14.3769,14.4051,1556400.0
2011-05-11 10:00:00,20.45,20.54,20.41,20.51,1319600.0,14.3981,14.4614,14.3699,14.4403,1319600.0
2011-05-11 10:30:00,20.5,20.5,20.43,20.44,1552800.0,14.4333,14.4333,14.384,14.391,1552800.0
2011-05-11 11:00:00,20.44,20.48,20.41,20.45,894600.0,14.391,14.4192,14.3699,14.3981,894600.0
2011-05-11 11:30:00,20.45,20.45,20.32,20.33,1146800.0,14.3981,14.3981,14.3065,14.3136,1146800.0
2011-05-11 12:00:00,20.32,20.33,20.16,20.18,1652200.0,14.3065,14.3136,14.1939,14.208,1652200.0
2011-05-11 12:30:00,20.18,20.32,20.17,20.32,1007000.0,14.208,14.3065,14.2009,14.3065,1007000.0
2011-05-11 13:00:00,20.32,20.33,20.24,20.25,878600.0,14.3065,14.3136,14.2502,14.2572,878600.0
2011-05-11 13:30:00,20.25,20.34,20.22,20.31,1179800.0,14.2572,14.3206,14.2361,14.2995,1179800.0
2011-05-11 14:00:00,20.3,20.38,20.27,20.31,1235800.0,14.2924,14.3488,14.2713,14.2995,1235800.0
2011-05-11 14:30:00,20.31,20.38,20.3,20.33,867400.0,14.2995,14.3488,14.2924,14.3136,867400.0
2011-05-11 15:00:00,20.33,20.4,20.32,20.39,1265600.0,14.3136,14.3628,14.3065,14.3558,1265600.0
2011-05-11 15:30:00,20.39,20.46,20.31,20.39,3893800.0,14.3558,14.4051,14.2995,14.3558,3893800.0
2011-05-12 09:30:00,20.39,20.5,20.36,20.43,1629000.0,14.3558,14.4333,14.3347,14.384,1629000.0
2011-05-12 10:00:00,20.43,20.44,20.39,20.41,1969400.0,14.384,14.391,14.3558,14.3699,1969400.0
2011-05-12 10:30:00,20.41,20.43,20.39,20.42,1185000.0,14.3699,14.384,14.3558,14.3769,1185000.0
2011-05-12 11:00:00,20.42,20.52,20.42,20.49,1549200.0,14.3769,14.4473,14.3769,14.4262,1549200.0
2011-05-12 11:30:00,20.5,20.51,20.48,20.49,1263600.0,14.4333,14.4403,14.4192,14.4262,1263600.0
2011-05-12 12:00:00,20.5,20.5,20.42,20.42,912000.0,14.4333,14.4333,14.3769,14.3769,912000.0
2011-05-12 12:30:00,20.43,20.48,20.4,20.46,769400.0,14.384,14.4192,14.3628,14.4051,769400.0
2011-05-12 13:00:00,20.46,20.56,20.45,20.55,1026200.0,14.4051,14.4755,14.3981,14.4685,1026200.0
2011-05-12 13:30:00,20.55,20.63,20.55,20.61,1024800.0,14.4685,14.5248,14.4685,14.5107,1024800.0
2011-05-12 14:00:00,20.61,20.64,20.58,20.62,924600.0,14.5107,14.5318,14.4896,14.5177,924600.0
2011-05-12 14:30:00,20.62,20.65,20.56,20.57,975600.0,14.5177,14.5389,14.4755,14.4825,975600.0
2011-05-12 15:00:00,20.58,20.65,20.56,20.63,1305800.0,14.4896,14.5389,14.4755,14.5248,1305800.0
2011-05-12 15:30:00,20.63,20.67,20.61,20.64,2550400.0,14.5248,14.5529,14.5107,14.5318,2550400.0
2011-05-13 09:30:00,20.73,20.96,20.67,20.95,4475600.0,14.5952,14.7571,14.5529,14.7501,4475600.0
2011-05-13 10:00:00,20.95,20.96,20.79,20.83,1857800.0,14.7501,14.7571,14.6374,14.6656,1857800.0
2011-05-13 10:30:00,20.83,20.84,20.72,20.75,1251200.0,14.6656,14.6726,14.5881,14.6093,1251200.0
2011-05-13 11:00:00,20.75,20.76,20.61,20.69,1417200.0,14.6093,14.6163,14.5107,14.567,1417200.0
2011-05-13 11:30:00,20.69,20.71,20.6,20.62,1043600.0,14.567,14.5811,14.5037,14.5177,1043600.0
2011-05-13 12:00:00,20.62,20.66,20.52,20.66,1354600.0,14.5177,14.5459,14.4473,14.5459,1354600.0
2011-05-13 12:30:00,20.66,20.75,20.64,20.67,917400.0,14.5459,14.6093,14.5318,14.5529,917400.0
2011-05-13 13:00:00,20.67,20.71,20.64,20.65,616800.0,14.5529,14.5811,14.5318,14.5389,616800.0
2011-05-13 13:30:00,20.65,20.66,20.6,20.61,763800.0,14.5389,14.5459,14.5037,14.5107,763800.0
2011-05-13 14:00:00,20.61,20.75,20.6,20.74,954600.0,14.5107,14.6093,14.5037,14.6022,954600.0
2011-05-13 14:30:00,20.73,20.74,20.6,20.61,1203400.0,14.5952,14.6022,14.5037,14.5107,1203400.0
2011-05-13 15:00:00,20.61,20.62,20.56,20.57,1693600.0,14.5107,14.5177,14.4755,14.4825,1693600.0
2011-05-13 15:30:00,20.57,20.63,20.55,20.61,2858600.0,14.4825,14.5248,14.4685,14.5107,2858600.0
2011-05-16 09:30:00,20.48,20.6,20.4,20.55,1496600.0,14.4192,14.5037,14.3628,14.4685,1496600.0
2011-05-16 10:00:00,20.55,20.6,20.45,20.47,1511800.0,14.4685,14.5037,14.3981,14.4121,1511800.0
2011-05-16 10:30:00,20.47,20.5,20.41,20.46,825200.0,14.4121,14.4333,14.3699,14.4051,825200.0
2011-05-16 11:00:00,20.46,20.52,20.45,20.51,732600.0,14.4051,14.4473,14.3981,14.4403,732600.0
2011-05-16 11:30:00,20.51,20.52,20.39,20.41,1295400.0,14.4403,14.4473,14.3558,14.3699,1295400.0
2011-05-16 12:00:00,20.41,20.45,20.33,20.42,878000.0,14.3699,14.3981,14.3136,14.3769,878000.0
2011-05-16 12:30:00,20.42,20.45,20.36,20.37,890200.0,14.3769,14.3981,14.3347,14.3417,890200.0
2011-05-16 13:00:00,20.37,20.37,20.25,20.28,1220200.0,14.3417,14.3417,14.2572,14.2784,1220200.0
2011-05-16 13:30:00,20.28,20.3,20.21,20.28,1201800.0,14.2784,14.2924,14.2291,14.2784,1201800.0
2011-05-16 14:00:00,20.28,20.37,20.27,20.33,1082200.0,14.2784,14.3417,14.2713,14.3136,1082200.0
2011-05-16 14:30:00,20.33,20.36,20.3,20.36,751600.0,14.3136,14.3347,14.2924,14.3347,751600.0
2011-05-16 15:00:00,20.35,20.38,20.29,20.32,1160400.0,14.3276,14.3488,14.2854,14.3065,1160400.0
2011-05-16 15:30:00,20.32,20.32,20.25,20.29,2726400.0,14.3065,14.3065,14.2572,14.2854,2726400.0
2011-05-17 09:30:00,20.28,20.28,20.04,20.11,1507800.0,14.2784,14.2784,14.1094,14.1587,1507800.0
2011-05-17 10:00:00,20.11,20.28,20.1,20.23,1271200.0,14.1587,14.2784,14.1516,14.2432,1271200.0
2011-05-17 10:30:00,20.23,20.28,20.17,20.24,862000.0,14.2432,14.2784,14.2009,14.2502,862000.0
2011-05-17 11:00:00,20.24,20.27,20.19,20.19,1018200.0,14.2502,14.2713,14.215,14.215,1018200.0
2011-05-17 11:30:00,20.18,20.27,20.16,20.22,804400.0,14.208,14.2713,14.1939,14.2361,804400.0
2011-05-17 12:00:00,20.22,20.25,20.16,20.22,702600.0,14.2361,14.2572,14.1939,14.2361,702600.0
2011-05-17 12:30:00,20.22,20.25,20.15,20.15,604800.0,14.2361,14.2572,14.1868,14.1868,604800.0
2011-05-17 13:00:00,20.16,20.22,20.14,20.2,722800.0,14.1939,14.2361,14.1798,14.222,722800.0
2011-05-17 13:30:00,20.2,20.21,20.15,20.19,957800.0,14.222,14.2291,14.1868,14.215,957800.0
2011-05-17 14:00:00,20.19,20.23,20.15,20.16,982600.0,14.215,14.2432,14.1868,14.1939,982600.0
2011-05-17 14:30:00,20.16,20.24,20.15,20.23,945800.0,14.1939,14.2502,14.1868,14.2432,945800.0
2011-05-17 15:00:00,20.23,20.27,20.19,20.21,1590000.0,14.2432,14.2713,14.215,14.2291,1590000.0
2011-05-17 15:30:00,20.21,20.25,20.15,20.23,3023400.0,14.2291,14.2572,14.1868,14.2432,3023400.0
2011-05-18 09:30:00,20.18,20.2,20.06,20.07,1078000.0,14.208,14.222,14.1235,14.1305,1078000.0
2011-05-18 10:00:00,20.07,20.1,20.03,20.05,994600.0,14.1305,14.1516,14.1023,14.1164,994600.0
2011-05-18 10:30:00,20.05,20.11,20.04,20.04,1037400.0,14.1164,14.1587,14.1094,14.1094,1037400.0
2011-05-18 11:00:00,20.05,20.07,20.03,20.03,1107800.0,14.1164,14.1305,14.1023,14.1023,1107800.0
2011-05-18 11:30:00,20.04,20.07,20.03,20.05,597600.0,14.1094,14.1305,14.1023,14.1164,597600.0
2011-05-18 12:00:00,20.05,20.06,19.99,20.04,1403800.0,14.1164,14.1235,14.0742,14.1094,1403800.0
2011-05-18 12:30:00,20.04,20.08,20.04,20.06,644800.0,14.1094,14.1375,14.1094,14.1235,644800.0
2011-05-18 13:00:00,20.07,20.1,20.05,20.05,964800.0,14.1305,14.1516,14.1164,14.1164,964800.0
2011-05-18 13:30:00,20.05,20.12,20.05,20.11,544200.0,14.1164,14.1657,14.1164,14.1587,544200.0
2011-05-18 14:00:00,20.11,20.15,20.09,20.11,1002800.0,14.1587,14.1868,14.1446,14.1587,1002800.0
2011-05-18 14:30:00,20.11,20.15,20.1,20.13,1132400.0,14.1587,14.1868,14.1516,14.1728,1132400.0
2011-05-18 15:00:00,20.13,20.2,20.11,20.2,1184400.0,14.1728,14.222,14.1587,14.222,1184400.0
2011-05-18 15:30:00,20.2,20.2,20.14,20.17,2048800.0,14.222,14.222,14.1798,14.2009,2048800.0
2011-05-19 09:30:00,20.27,20.3,20.15,20.25,1431800.0,14.2713,14.2924,14.1868,14.2572,1431800.0
2011-05-19 10:00:00,20.25,20.25,20.06,20.13,1124600.0,14.2572,14.2572,14.1235,14.1728,1124600.0
2011-05-19 10:30:00,20.13,20.15,20.07,20.08,681800.0,14.1728,14.1868,14.1305,14.1375,681800.0
2011-05-19 11:00:00,20.08,20.09,20.0,20.01,1217400.0,14.1375,14.1446,14.0812,14.0883,1217400.0
2011-05-19 11:30:00,20.01,20.03,20.0,20.01,631400.0,14.0883,14.1023,14.0812,14.0883,631400.0
2011-05-19 12:00:00,20.02,20.11,20.0,20.1,667200.0,14.0953,14.1587,14.0812,14.1516,667200.0
2011-05-19 12:30:00,20.1,20.15,20.08,20.13,455200.0,14.1516,14.1868,14.1375,14.1728,455200.0
2011-05-19 13:00:00,20.13,20.17,20.1,20.14,484200.0,14.1728,14.2009,14.1516,14.1798,484200.0
2011-05-19 13:30:00,20.14,20.17,20.13,20.16,459200.0,14.1798,14.2009,14.1728,14.1939,459200.0
2011-05-19 14:00:00,20.16,20.2,20.15,20.16,780200.0,14.1939,14.222,14.1868,14.1939,780200.0
2011-05-19 14:30:00,20.16,20.17,20.09,20.11,781800.0,14.1939,14.2009,14.1446,14.1587,781800.0
2011-05-19 15:00:00,20.11,20.14,20.08,20.14,951800.0,14.1587,14.1798,14.1375,14.1798,951800.0
2011-05-19 15:30:00,20.13,20.15,20.08,20.1,1545200.0,14.1728,14.1868,14.1375,14.1516,1545200.0
2011-05-20 09:30:00,20.35,20.6,20.27,20.48,3567800.0,14.3276,14.5037,14.2713,14.4192,3567800.0
2011-05-20 10:00:00,20.48,20.5,20.36,20.39,2369600.0,14.4192,14.4333,14.3347,14.3558,2369600.0
2011-05-20 10:30:00,20.39,20.43,20.35,20.36,1543800.0,14.3558,14.384,14.3276,14.3347,1543800.0
2011-05-20 11:00:00,20.36,20.46,20.36,20.42,1243600.0,14.3347,14.4051,14.3347,14.3769,1243600.0
2011-05-20 11:30:00,20.42,20.5,20.42,20.46,1070800.0,14.3769,14.4333,14.3769,14.4051,1070800.0
2011-05-20 12:00:00,20.46,20.53,20.38,20.53,1185800.0,14.4051,14.4544,14.3488,14.4544,1185800.0
2011-05-20 12:30:00,20.53,20.56,20.5,20.52,1423800.0,14.4544,14.4755,14.4333,14.4473,1423800.0
2011-05-20 13:00:00,20.52,20.57,20.51,20.55,822600.0,14.4473,14.4825,14.4403,14.4685,822600.0
2011-05-20 13:30:00,20.55,20.6,20.55,20.55,998600.0,14.4685,14.5037,14.4685,14.4685,998600.0
2011-05-20 14:00:00,20.55,20.6,20.55,20.57,767000.0,14.4685,14.5037,14.4685,14.4825,767000.0
2011-05-20 14:30:00,20.57,20.57,20.49,20.49,1002800.0,14.4825,14.4825,14.4262,14.4262,1002800.0
2011-05-20 15:00:00,20.49,20.52,20.48,20.52,1046600.0,14.4262,14.4473,14.4192,14.4473,1046600.0
2011-05-20 15:30:00,20.52,20.53,20.48,20.49,2608000.0,14.4473,14.4544,14.4192,14.4262,2608000.0
2011-05-23 09:30:00,20.23,20.29,20.11,20.18,1211200.0,14.2432,14.2854,14.1587,14.208,1211200.0
2011-05-23 10:00:00,20.18,20.21,20.14,20.2,1024000.0,14.208,14.2291,14.1798,14.222,1024000.0
2011-05-23 10:30:00,20.2,20.22,20.11,20.15,993400.0,14.222,14.2361,14.1587,14.1868,993400.0
2011-05-23 11:00:00,20.15,20.2,20.14,20.2,951800.0,14.1868,14.222,14.1798,14.222,951800.0
2011-05-23 11:30:00,20.21,20.22,20.16,20.17,717400.0,14.2291,14.2361,14.1939,14.2009,717400.0
2011-05-23 12:00:00,20.17,20.21,20.15,20.18,969600.0,14.2009,14.2291,14.1868,14.208,969600.0
2011-05-23 12:30:00,20.18,20.21,20.17,20.2,695600.0,14.208,14.2291,14.2009,14.222,695600.0
2011-05-23 13:00:00,20.2,20.21,20.16,20.17,579000.0,14.222,14.2291,14.1939,14.2009,579000.0
2011-05-23 13:30:00,20.17,20.2,20.17,20.18,968600.0,14.2009,14.222,14.2009,14.208,968600.0
2011-05-23 14:00:00,20.18,20.21,20.17,20.18,569400.0,14.208,14.2291,14.2009,14.208,569400.0
2011-05-23 14:30:00,20.19,20.24,20.16,20.18,843800.0,14.215,14.2502,14.1939,14.208,843800.0
2011-05-23 15:00:00,20.18,20.21,20.16,20.18,787000.0,14.208,14.2291,14.1939,14.208,787000.0
2011-05-23 15:30:00,20.18,20.22,20.16,20.22,1823200.0,14.208,14.2361,14.1939,14.2361,1823200.0
2011-05-24 09:30:00,20.25,20.34,20.06,20.34,927200.0,14.2572,14.3206,14.1235,14.3206,927200.0
2011-05-24 10:00:00,20.34,20.4,20.26,20.3,1368400.0,14.3206,14.3628,14.2643,14.2924,1368400.0
2011-05-24 10:30:00,20.3,20.35,20.27,20.28,864600.0,14.2924,14.3276,14.2713,14.2784,864600.0
2011-05-24 11:00:00,20.28,20.33,20.25,20.25,1752400.0,14.2784,14.3136,14.2572,14.2572,1752400.0
2011-05-24 11:30:00,20.26,20.31,20.22,20.3,455200.0,14.2643,14.2995,14.2361,14.2924,455200.0
2011-05-24 12:00:00,20.31,20.32,20.25,20.25,496400.0,14.2995,14.3065,14.2572,14.2572,496400.0
2011-05-24 12:30:00,20.25,20.26,20.22,20.24,487800.0,14.2572,14.2643,14.2361,14.2502,487800.0
2011-05-24 13:00:00,20.23,20.27,20.23,20.25,449800.0,14.2432,14.2713,14.2432,14.2572,449800.0
2011-05-24 13:30:00,20.25,20.28,20.23,20.25,316200.0,14.2572,14.2784,14.2432,14.2572,316200.0
2011-05-24 14:00:00,20.26,20.26,20.22,20.25,524200.0,14.2643,14.2643,14.2361,14.2572,524200.0
2011-05-24 14:30:00,20.24,20.25,20.23,20.25,527800.0,14.2502,14.2572,14.2432,14.2572,527800.0
2011-05-24 15:00:00,20.25,20.29,20.24,20.28,848200.0,14.2572,14.2854,14.2502,14.2784,848200.0
2011-05-24 15:30:00,20.28,20.29,20.21,20.21,1680400.0,14.2784,14.2854,14.2291,14.2291,1680400.0
2011-05-25 09:30:00,20.18,20.27,20.11,20.23,1054400.0,14.208,14.2713,14.1587,14.2432,1054400.0
2011-05-25 10:00:00,20.23,20.24,20.18,20.2,968000.0,14.2432,14.2502,14.208,14.222,968000.0
2011-05-25 10:30:00,20.2,20.23,20.18,20.2,1258200.0,14.222,14.2432,14.208,14.222,1258200.0
2011-05-25 11:00:00,20.2,20.23,20.18,20.18,546000.0,14.222,14.2432,14.208,14.208,546000.0
2011-05-25 11:30:00,20.18,20.21,20.18,20.21,396000.0,14.208,14.2291,14.208,14.2291,396000.0
2011-05-25 12:00:00,20.21,20.23,20.2,20.21,570000.0,14.2291,14.2432,14.222,14.2291,570000.0
2011-05-25 12:30:00,20.2,20.22,20.2,20.2,778600.0,14.222,14.2361,14.222,14.222,778600.0
2011-05-25 13:00:00,20.2,20.21,20.18,20.2,693400.0,14.222,14.2291,14.208,14.222,693400.0
2011-05-25 13:30:00,20.19,20.22,20.19,20.2,718600.0,14.215,14.2361,14.215,14.222,718600.0
2011-05-25 14:00:00,20.2,20.23,20.2,20.22,436800.0,14.222,14.2432,14.222,14.2361,436800.0
2011-05-25 14:30:00,20.23,20.23,20.2,20.21,431800.0,14.2432,14.2432,14.222,14.2291,431800.0
2011-05-25 15:00:00,20.21,20.28,20.2,20.23,1026000.0,14.2291,14.2784,14.222,14.2432,1026000.0
2011-05-25 15:30:00,20.23,20.25,20.22,20.24,1652800.0,14.2432,14.2572,14.2361,14.2502,1652800.0
2011-05-26 09:30:00,20.01,20.29,20.01,20.22,1116000.0,14.0883,14.2854,14.0883,14.2361,1116000.0
2011-05-26 10:00:00,20.22,20.33,20.22,20.27,1038000.0,14.2361,14.3136,14.2361,14.2713,1038000.0
2011-05-26 10:30:00,20.27,20.27,20.2,20.23,1325800.0,14.2713,14.2713,14.222,14.2432,1325800.0
2011-05-26 11:00:00,20.23,20.23,20.15,20.19,458400.0,14.2432,14.2432,14.1868,14.215,458400.0
2011-05-26 11:30:00,20.18,20.23,20.18,20.21,835600.0,14.208,14.2432,14.208,14.2291,835600.0
2011-05-26 12:00:00,20.21,20.28,20.2,20.28,1182000.0,14.2291,14.2784,14.222,14.2784,1182000.0
2011-05-26 12:30:00,20.28,20.37,20.27,20.36,537200.0,14.2784,14.3417,14.2713,14.3347,537200.0
2011-05-26 13:00:00,20.36,20.44,20.36,20.43,630800.0,14.3347,14.391,14.3347,14.384,630800.0
2011-05-26 13:30:00,20.43,20.46,20.41,20.45,904800.0,14.384,14.4051,14.3699,14.3981,904800.0
2011-05-26 14:00:00,20.44,20.45,20.4,20.44,632400.0,14.391,14.3981,14.3628,14.391,632400.0
2011-05-26 14:30:00,20.43,20.49,20.43,20.48,1142000.0,14.384,14.4262,14.384,14.4192,1142000.0
2011-05-26 15:00:00,20.48,20.48,20.44,20.46,978800.0,14.4192,14.4192,14.391,14.4051,978800.0
2011-05-26 15:30:00,20.47,20.5,20.45,20.46,2031400.0,14.4121,14.4333,14.3981,14.4051,2031400.0
2011-05-27 09:30:00,20.46,20.66,20.43,20.58,1181400.0,14.4051,14.5459,14.384,14.4896,1181400.0
2011-05-27 10:00:00,20.58,20.62,20.55,20.59,873000.0,14.4896,14.5177,14.4685,14.4966,873000.0
2011-05-27 10:30:00,20.6,20.63,20.59,20.61,721000.0,14.5037,14.5248,14.4966,14.5107,721000.0
2011-05-27 11:00:00,20.61,20.66,20.61,20.63,861200.0,14.5107,14.5459,14.5107,14.5248,861200.0
2011-05-27 11:30:00,20.63,20.63,20.54,20.63,477400.0,14.5248,14.5248,14.4614,14.5248,477400.0
2011-05-27 12:00:00,20.63,20.63,20.59,20.6,404400.0,14.5248,14.5248,14.4966,14.5037,404400.0
2011-05-27 12:30:00,20.6,20.61,20.6,20.6,294800.0,14.5037,14.5107,14.5037,14.5037,294800.0
2011-05-27 13:00:00,20.6,20.62,20.6,20.61,386200.0,14.5037,14.5177,14.5037,14.5107,386200.0
2011-05-27 13:30:00,20.61,20.61,20.59,20.6,339400.0,14.5107,14.5107,14.4966,14.5037,339400.0
2011-05-27 14:00:00,20.6,20.6,20.58,20.59,521800.0,14.5037,14.5037,14.4896,14.4966,521800.0
2011-05-27 14:30:00,20.59,20.64,20.58,20.61,934400.0,14.4966,14.5318,14.4896,14.5107,934400.0
2011-05-27 15:00:00,20.61,20.61,20.59,20.6,634600.0,14.5107,14.5107,14.4966,14.5037,634600.0
2011-05-27 15:30:00,20.6,20.61,20.59,20.6,1495200.0,14.5037,14.5107,14.4966,14.5037,1495200.0
2011-05-31 09:30:00,20.61,20.89,20.61,20.85,1628600.0,14.5107,14.7078,14.5107,14.6797,1628600.0
2011-05-31 10:00:00,20.85,20.86,20.66,20.75,1447800.0,14.6797,14.6867,14.5459,14.6093,1447800.0
2011-05-31 10:30:00,20.75,20.76,20.73,20.75,820400.0,14.6093,14.6163,14.5952,14.6093,820400.0
2011-05-31 11:00:00,20.75,20.77,20.73,20.74,704400.0,14.6093,14.6233,14.5952,14.6022,704400.0
2011-05-31 11:30:00,20.73,20.74,20.65,20.65,455600.0,14.5952,14.6022,14.5389,14.5389,455600.0
2011-05-31 12:00:00,20.65,20.75,20.64,20.75,561600.0,14.5389,14.6093,14.5318,14.6093,561600.0
2011-05-31 12:30:00,20.75,20.77,20.73,20.75,348400.0,14.6093,14.6233,14.5952,14.6093,348400.0
2011-05-31 13:00:00,20.76,20.82,20.76,20.79,516400.0,14.6163,14.6586,14.6163,14.6374,516400.0
2011-05-31 13:30:00,20.79,20.8,20.77,20.77,445600.0,14.6374,14.6445,14.6233,14.6233,445600.0
2011-05-31 14:00:00,20.77,20.81,20.75,20.77,400600.0,14.6233,14.6515,14.6093,14.6233,400600.0
2011-05-31 14:30:00,20.77,20.78,20.75,20.77,358600.0,14.6233,14.6304,14.6093,14.6233,358600.0
2011-05-31 15:00:00,20.77,20.81,20.76,20.81,729800.0,14.6233,14.6515,14.6163,14.6515,729800.0
2011-05-31 15:30:00,20.81,20.89,20.8,20.87,2389400.0,14.6515,14.7078,14.6445,14.6938,2389400.0
2011-06-01 09:30:00,20.79,20.92,20.77,20.85,937200.0,14.6374,14.729,14.6233,14.6797,937200.0
2011-06-01 10:00:00,20.85,20.86,20.72,20.79,1332400.0,14.6797,14.6867,14.5881,14.6374,1332400.0
2011-06-01 10:30:00,20.79,20.82,20.78,20.82,907400.0,14.6374,14.6586,14.6304,14.6586,907400.0
2011-06-01 11:00:00,20.82,20.83,20.79,20.8,596000.0,14.6586,14.6656,14.6374,14.6445,596000.0
2011-06-01 11:30:00,20.8,20.8,20.75,20.78,748000.0,14.6445,14.6445,14.6093,14.6304,748000.0
2011-06-01 12:00:00,20.78,20.78,20.71,20.76,1244000.0,14.6304,14.6304,14.5811,14.6163,1244000.0
2011-06-01 12:30:00,20.76,20.78,20.73,20.76,485000.0,14.6163,14.6304,14.5952,14.6163,485000.0
2011-06-01 13:00:00,20.77,20.78,20.68,20.7,969400.0,14.6233,14.6304,14.56,14.5741,969400.0
2011-06-01 13:30:00,20.69,20.73,20.67,20.73,957000.0,14.567,14.5952,14.5529,14.5952,957000.0
2011-06-01 14:00:00,20.72,20.73,20.7,20.7,1091600.0,14.5881,14.5952,14.5741,14.5741,1091600.0
2011-06-01 14:30:00,20.7,20.74,20.67,20.7,1107800.0,14.5741,14.6022,14.5529,14.5741,1107800.0
2011-06-01 15:00:00,20.7,20.71,20.64,20.7,1134400.0,14.5741,14.5811,14.5318,14.5741,1134400.0
2011-06-01 15:30:00,20.7,20.72,20.64,20.64,2049200.0,14.5741,14.5881,14.5318,14.5318,2049200.0
2011-06-02 09:30:00,20.56,20.72,20.54,20.67,1232400.0,14.4755,14.5881,14.4614,14.5529,1232400.0
2011-06-02 10:00:00,20.67,20.75,20.67,20.69,766800.0,14.5529,14.6093,14.5529,14.567,766800.0
2011-06-02 10:30:00,20.68,20.69,20.63,20.66,730800.0,14.56,14.567,14.5248,14.5459,730800.0
2011-06-02 11:00:00,20.66,20.66,20.6,20.61,666000.0,14.5459,14.5459,14.5037,14.5107,666000.0
2011-06-02 11:30:00,20.61,20.64,20.55,20.61,1162600.0,14.5107,14.5318,14.4685,14.5107,1162600.0
2011-06-02 12:00:00,20.6,20.65,20.59,20.63,736800.0,14.5037,14.5389,14.4966,14.5248,736800.0
2011-06-02 12:30:00,20.62,20.66,20.61,20.64,439600.0,14.5177,14.5459,14.5107,14.5318,439600.0
2011-06-02 13:00:00,20.64,20.67,20.61,20.65,566800.0,14.5318,14.5529,14.5107,14.5389,566800.0
2011-06-02 13:30:00,20.65,20.66,20.6,20.64,570800.0,14.5389,14.5459,14.5037,14.5318,570800.0
2011-06-02 14:00:00,20.64,20.68,20.59,20.61,540600.0,14.5318,14.56,14.4966,14.5107,540600.0
2011-06-02 14:30:00,20.61,20.67,20.59,20.66,517000.0,14.5107,14.5529,14.4966,14.5459,517000.0
2011-06-02 15:00:00,20.66,20.67,20.65,20.67,629000.0,14.5459,14.5529,14.5389,14.5529,629000.0
2011-06-02 15:30:00,20.67,20.71,20.65,20.7,1619800.0,14.5529,14.5811,14.5389,14.5741,1619800.0
2011-06-03 09:30:00,20.5,20.51,20.39,20.5,1456600.0,14.4333,14.4403,14.3558,14.4333,1456600.0
2011-06-03 10:00:00,20.5,20.58,20.49,20.55,1138000.0,14.4333,14.4896,14.4262,14.4685,1138000.0
2011-06-03 10:30:00,20.55,20.69,20.55,20.68,1068800.0,14.4685,14.567,14.4685,14.56,1068800.0
2011-06-03 11:00:00,20.68,20.71,20.63,20.66,882600.0,14.56,14.5811,14.5248,14.5459,882600.0
2011-06-03 11:30:00,20.66,20.68,20.63,20.63,468600.0,14.5459,14.56,14.5248,14.5248,468600.0
2011-06-03 12:00:00,20.64,20.66,20.6,20.61,512400.0,14.5318,14.5459,14.5037,14.5107,512400.0
2011-06-03 12:30:00,20.61,20.61,20.56,20.57,428200.0,14.5107,14.5107,14.4755,14.4825,428200.0
2011-06-03 13:00:00,20.57,20.62,20.55,20.61,636400.0,14.4825,14.5177,14.4685,14.5107,636400.0
2011-06-03 13:30:00,20.62,20.64,20.6,20.6,584600.0,14.5177,14.5318,14.5037,14.5037,584600.0
2011-06-03 14:00:00,20.6,20.64,20.57,20.61,698800.0,14.5037,14.5318,14.4825,14.5107,698800.0
2011-06-03 14:30:00,20.61,20.65,20.61,20.61,925800.0,14.5107,14.5389,14.5107,14.5107,925800.0
2011-06-03 15:00:00,20.61,20.62,20.56,20.58,1283800.0,14.5107,14.5177,14.4755,14.4896,1283800.0
2011-06-03 15:30:00,20.58,20.61,20.53,20.53,1760800.0,14.4896,14.5107,14.4544,14.4544,1760800.0
2011-06-06 09:30:00,20.45,20.48,20.35,20.47,782400.0,14.3981,14.4192,14.3276,14.4121,782400.0
2011-06-06 10:00:00,20.47,20.51,20.45,20.49,1079200.0,14.4121,14.4403,14.3981,14.4262,1079200.0
2011-06-06 10:30:00,20.49,20.51,20.44,20.47,619800.0,14.4262,14.4403,14.391,14.4121,619800.0
2011-06-06 11:00:00,20.47,20.54,20.46,20.54,417800.0,14.4121,14.4614,14.4051,14.4614,417800.0
2011-06-06 11:30:00,20.53,20.55,20.5,20.52,460600.0,14.4544,14.4685,14.4333,14.4473,460600.0
2011-06-06 12:00:00,20.53,20.53,20.49,20.5,306000.0,14.4544,14.4544,14.4262,14.4333,306000.0
2011-06-06 12:30:00,20.5,20.5,20.47,20.48,437000.0,14.4333,14.4333,14.4121,14.4192,437000.0
2011-06-06 13:00:00,20.47,20.54,20.45,20.5,369600.0,14.4121,14.4614,14.3981,14.4333,369600.0
2011-06-06 13:30:00,20.5,20.5,20.43,20.47,434800.0,14.4333,14.4333,14.384,14.4121,434800.0
2011-06-06 14:00:00,20.46,20.5,20.46,20.49,415600.0,14.4051,14.4333,14.4051,14.4262,415600.0
2011-06-06 14:30:00,20.49,20.5,20.44,20.48,1042600.0,14.4262,14.4333,14.391,14.4192,1042600.0
2011-06-06 15:00:00,20.47,20.5,20.43,20.49,1151400.0,14.4121,14.4333,14.384,14.4262,1151400.0
2011-06-06 15:30:00,20.49,20.53,20.44,20.47,1789400.0,14.4262,14.4544,14.391,14.4121,1789400.0
2011-06-07 09:30:00,20.5,20.58,20.36,20.57,1243400.0,14.4333,14.4896,14.3347,14.4825,1243400.0
2011-06-07 10:00:00,20.57,20.61,20.57,20.59,885000.0,14.4825,14.5107,14.4825,14.4966,885000.0
2011-06-07 10:30:00,20.59,20.63,20.55,20.55,435600.0,14.4966,14.5248,14.4685,14.4685,435600.0
2011-06-07 11:00:00,20.54,20.56,20.5,20.54,790200.0,14.4614,14.4755,14.4333,14.4614,790200.0
2011-06-07 11:30:00,20.54,20.55,20.5,20.55,625000.0,14.4614,14.4685,14.4333,14.4685,625000.0
2011-06-07 12:00:00,20.56,20.6,20.55,20.58,262400.0,14.4755,14.5037,14.4685,14.4896,262400.0
2011-06-07 12:30:00,20.58,20.59,20.52,20.56,453800.0,14.4896,14.4966,14.4473,14.4755,453800.0
2011-06-07 13:00:00,20.56,20.58,20.55,20.56,328800.0,14.4755,14.4896,14.4685,14.4755,328800.0
2011-06-07 13:30:00,20.56,20.57,20.55,20.57,526400.0,14.4755,14.4825,14.4685,14.4825,526400.0
2011-06-07 14:00:00,20.57,20.6,20.56,20.6,426600.0,14.4825,14.5037,14.4755,14.5037,426600.0
2011-06-07 14:30:00,20.59,20.6,20.54,20.55,300800.0,14.4966,14.5037,14.4614,14.4685,300800.0
2011-06-07 15:00:00,20.55,20.57,20.54,20.56,591000.0,14.4685,14.4825,14.4614,14.4755,591000.0
2011-06-07 15:30:00,20.56,20.6,20.5,20.52,1618200.0,14.4755,14.5037,14.4333,14.4473,1618200.0
2011-06-08 09:30:00,20.5,20.56,20.38,20.5,945600.0,14.4333,14.4755,14.3488,14.4333,945600.0
2011-06-08 10:00:00,20.5,20.53,20.45,20.45,1113800.0,14.4333,14.4544,14.3981,14.3981,1113800.0
2011-06-08 10:30:00,20.46,20.56,20.43,20.51,773600.0,14.4051,14.4755,14.384,14.4403,773600.0
2011-06-08 11:00:00,20.52,20.59,20.51,20.55,746000.0,14.4473,14.4966,14.4403,14.4685,746000.0
2011-06-08 11:30:00,20.54,20.61,20.54,20.6,620800.0,14.4614,14.5107,14.4614,14.5037,620800.0
2011-06-08 12:00:00,20.6,20.63,20.58,20.58,408000.0,14.5037,14.5248,14.4896,14.4896,408000.0
2011-06-08 12:30:00,20.58,20.66,20.57,20.66,360800.0,14.4896,14.5459,14.4825,14.5459,360800.0
2011-06-08 13:00:00,20.66,20.67,20.58,20.59,402600.0,14.5459,14.5529,14.4896,14.4966,402600.0
2011-06-08 13:30:00,20.59,20.61,20.53,20.57,818800.0,14.4966,14.5107,14.4544,14.4825,818800.0
2011-06-08 14:00:00,20.57,20.6,20.54,20.57,494800.0,14.4825,14.5037,14.4614,14.4825,494800.0
2011-06-08 14:30:00,20.57,20.66,20.57,20.65,580800.0,14.4825,14.5459,14.4825,14.5389,580800.0
2011-06-08 15:00:00,20.65,20.66,20.57,20.58,918800.0,14.5389,14.5459,14.4825,14.4896,918800.0
2011-06-08 15:30:00,20.58,20.63,20.55,20.58,1232200.0,14.4896,14.5248,14.4685,14.4896,1232200.0
2011-06-09 09:30:00,20.62,20.7,20.53,20.68,984800.0,14.5177,14.5741,14.4544,14.56,984800.0
2011-06-09 10:00:00,20.68,20.78,20.67,20.75,1338400.0,14.56,14.6304,14.5529,14.6093,1338400.0
2011-06-09 10:30:00,20.75,20.8,20.73,20.78,791200.0,14.6093,14.6445,14.5952,14.6304,791200.0
2011-06-09 11:00:00,20.78,20.78,20.7,20.7,646400.0,14.6304,14.6304,14.5741,14.5741,646400.0
2011-06-09 11:30:00,20.7,20.77,20.68,20.76,334400.0,14.5741,14.6233,14.56,14.6163,334400.0
2011-06-09 12:00:00,20.77,20.78,20.73,20.74,355400.0,14.6233,14.6304,14.5952,14.6022,355400.0
2011-06-09 12:30:00,20.74,20.8,20.74,20.79,335200.0,14.6022,14.6445,14.6022,14.6374,335200.0
2011-06-09 13:00:00,20.79,20.81,20.78,20.79,310400.0,14.6374,14.6515,14.6304,14.6374,310400.0
2011-06-09 13:30:00,20.78,20.81,20.77,20.79,438800.0,14.6304,14.6515,14.6233,14.6374,438800.0
2011-06-09 14:00:00,20.79,20.85,20.79,20.85,734800.0,14.6374,14.6797,14.6374,14.6797,734800.0
2011-06-09 14:30:00,20.84,20.85,20.81,20.81,509600.0,14.6726,14.6797,14.6515,14.6515,509600.0
2011-06-09 15:00:00,20.81,20.81,20.65,20.67,1183800.0,14.6515,14.6515,14.5389,14.5529,1183800.0
2011-06-09 15:30:00,20.67,20.68,20.57,20.58,2606400.0,14.5529,14.56,14.4825,14.4896,2606400.0
2011-06-10 09:30:00,20.55,20.55,20.41,20.43,1010600.0,14.4685,14.4685,14.3699,14.384,1010600.0
2011-06-10 10:00:00,20.43,20.44,20.33,20.39,681200.0,14.384,14.391,14.3136,14.3558,681200.0
2011-06-10 10:30:00,20.39,20.4,20.33,20.36,612000.0,14.3558,14.3628,14.3136,14.3347,612000.0
2011-06-10 11:00:00,20.37,20.39,20.31,20.36,585800.0,14.3417,14.3558,14.2995,14.3347,585800.0
2011-06-10 11:30:00,20.36,20.38,20.31,20.31,445400.0,14.3347,14.3488,14.2995,14.2995,445400.0
2011-06-10 12:00:00,20.31,20.31,20.25,20.25,583800.0,14.2995,14.2995,14.2572,14.2572,583800.0
2011-06-10 12:30:00,20.26,20.29,20.25,20.25,350000.0,14.2643,14.2854,14.2572,14.2572,350000.0
2011-06-10 13:00:00,20.25,20.25,20.2,20.21,585200.0,14.2572,14.2572,14.222,14.2291,585200.0
2011-06-10 13:30:00,20.21,20.21,20.14,20.18,603200.0,14.2291,14.2291,14.1798,14.208,603200.0
2011-06-10 14:00:00,20.18,20.27,20.17,20.24,1009200.0,14.208,14.2713,14.2009,14.2502,1009200.0
2011-06-10 14:30:00,20.24,20.25,20.18,20.21,871000.0,14.2502,14.2572,14.208,14.2291,871000.0
2011-06-10 15:00:00,20.22,20.28,20.2,20.2,1065000.0,14.2361,14.2784,14.222,14.222,1065000.0
2011-06-10 15:30:00,20.21,20.21,20.11,20.11,1875400.0,14.2291,14.2291,14.1587,14.1587,1875400.0
2011-06-13 09:30:00,19.64,19.95,19.63,19.85,3907200.0,13.8278,14.046,13.8207,13.9756,3907200.0
2011-06-13 10:00:00,19.85,20.05,19.83,20.02,1465800.0,13.9756,14.1164,13.9615,14.0953,1465800.0
2011-06-13 10:30:00,20.02,20.09,19.99,20.04,1324600.0,14.0953,14.1446,14.0742,14.1094,1324600.0
2011-06-13 11:00:00,20.05,20.07,20.0,20.07,595200.0,14.1164,14.1305,14.0812,14.1305,595200.0
2011-06-13 11:30:00,20.06,20.11,20.02,20.02,759600.0,14.1235,14.1587,14.0953,14.0953,759600.0
2011-06-13 12:00:00,20.03,20.03,19.96,19.98,1143400.0,14.1023,14.1023,14.0531,14.0671,1143400.0
2011-06-13 12:30:00,19.98,19.99,19.92,19.92,879400.0,14.0671,14.0742,14.0249,14.0249,879400.0
2011-06-13 13:00:00,19.92,19.95,19.88,19.94,810800.0,14.0249,14.046,13.9967,14.039,810800.0
2011-06-13 13:30:00,19.93,19.96,19.92,19.95,758800.0,14.0319,14.0531,14.0249,14.046,758800.0
2011-06-13 14:00:00,19.95,20.0,19.93,19.98,798800.0,14.046,14.0812,14.0319,14.0671,798800.0
2011-06-13 14:30:00,19.98,20.06,19.96,20.02,1430200.0,14.0671,14.1235,14.0531,14.0953,1430200.0
2011-06-13 15:00:00,20.02,20.05,20.0,20.02,1004400.0,14.0953,14.1164,14.0812,14.0953,1004400.0
2011-06-13 15:30:00,20.02,20.02,19.95,19.98,1512600.0,14.0953,14.0953,14.046,14.0671,1512600.0
2011-06-14 09:30:00,20.11,20.13,19.99,20.0,953400.0,14.1587,14.1728,14.0742,14.0812,953400.0
2011-06-14 10:00:00,20.0,20.08,20.0,20.06,1008600.0,14.0812,14.1375,14.0812,14.1235,1008600.0
2011-06-14 10:30:00,20.06,20.09,20.03,20.05,876600.0,14.1235,14.1446,14.1023,14.1164,876600.0
2011-06-14 11:00:00,20.04,20.04,19.94,19.97,688000.0,14.1094,14.1094,14.039,14.0601,688000.0
2011-06-14 11:30:00,19.97,19.98,19.93,19.94,520400.0,14.0601,14.0671,14.0319,14.039,520400.0
2011-06-14 12:00:00,19.95,19.96,19.9,19.92,1120800.0,14.046,14.0531,14.0108,14.0249,1120800.0
2011-06-14 12:30:00,19.92,19.96,19.9,19.95,696800.0,14.0249,14.0531,14.0108,14.046,696800.0
2011-06-14 13:00:00,19.95,19.96,19.93,19.96,697000.0,14.046,14.0531,14.0319,14.0531,697000.0
2011-06-14 13:30:00,19.96,19.98,19.91,19.91,756000.0,14.0531,14.0671,14.0179,14.0179,756000.0
2011-06-14 14:00:00,19.92,19.92,19.88,19.88,904000.0,14.0249,14.0249,13.9967,13.9967,904000.0
2011-06-14 14:30:00,19.88,19.9,19.88,19.89,871200.0,13.9967,14.0108,13.9967,14.0038,871200.0
2011-06-14 15:00:00,19.89,19.96,19.89,19.93,1046600.0,14.0038,14.0531,14.0038,14.0319,1046600.0
2011-06-14 15:30:00,19.92,19.95,19.86,19.89,2309600.0,14.0249,14.046,13.9827,14.0038,2309600.0
2011-06-15 09:30:00,19.8,20.01,19.75,20.01,1636400.0,13.9404,14.0883,13.9052,14.0883,1636400.0
2011-06-15 10:00:00,20.01,20.09,19.98,20.02,1072800.0,14.0883,14.1446,14.0671,14.0953,1072800.0
2011-06-15 10:30:00,20.02,20.07,20.0,20.05,664600.0,14.0953,14.1305,14.0812,14.1164,664600.0
2011-06-15 11:00:00,20.05,20.05,20.02,20.03,696200.0,14.1164,14.1164,14.0953,14.1023,696200.0
2011-06-15 11:30:00,20.02,20.03,19.9,19.92,1286600.0,14.0953,14.1023,14.0108,14.0249,1286600.0
2011-06-15 12:00:00,19.92,19.97,19.88,19.93,851000.0,14.0249,14.0601,13.9967,14.0319,851000.0
2011-06-15 12:30:00,19.93,19.98,19.9,19.91,561400.0,14.0319,14.0671,14.0108,14.0179,561400.0
2011-06-15 13:00:00,19.92,19.94,19.89,19.91,619000.0,14.0249,14.039,14.0038,14.0179,619000.0
2011-06-15 13:30:00,19.91,19.91,19.84,19.91,580200.0,14.0179,14.0179,13.9686,14.0179,580200.0
2011-06-15 14:00:00,19.9,19.94,19.85,19.86,574400.0,14.0108,14.039,13.9756,13.9827,574400.0
2011-06-15 14:30:00,19.86,19.95,19.85,19.9,865800.0,13.9827,14.046,13.9756,14.0108,865800.0
2011-06-15 15:00:00,19.9,19.92,19.85,19.89,2280800.0,14.0108,14.0249,13.9756,14.0038,2280800.0
2011-06-15 15:30:00,19.89,19.92,19.82,19.84,2536200.0,14.0038,14.0249,13.9545,13.9686,2536200.0
2011-06-16 09:30:00,19.89,19.92,19.75,19.81,1389200.0,14.0038,14.0249,13.9052,13.9475,1389200.0
2011-06-16 10:00:00,19.81,19.81,19.72,19.74,2150600.0,13.9475,13.9475,13.8841,13.8982,2150600.0
2011-06-16 10:30:00,19.74,19.79,19.74,19.75,1174000.0,13.8982,13.9334,13.8982,13.9052,1174000.0
2011-06-16 11:00:00,19.75,19.82,19.74,19.76,1235200.0,13.9052,13.9545,13.8982,13.9122,1235200.0
2011-06-16 11:30:00,19.75,19.78,19.73,19.73,1083000.0,13.9052,13.9263,13.8911,13.8911,1083000.0
2011-06-16 12:00:00,19.73,19.75,19.72,19.73,1109800.0,13.8911,13.9052,13.8841,13.8911,1109800.0
2011-06-16 12:30:00,19.73,19.77,19.72,19.75,737200.0,13.8911,13.9193,13.8841,13.9052,737200.0
2011-06-16 13:00:00,19.75,19.83,19.75,19.81,1060000.0,13.9052,13.9615,13.9052,13.9475,1060000.0
2011-06-16 13:30:00,19.82,19.84,19.75,19.78,746200.0,13.9545,13.9686,13.9052,13.9263,746200.0
2011-06-16 14:00:00,19.77,19.82,19.75,19.79,996800.0,13.9193,13.9545,13.9052,13.9334,996800.0
2011-06-16 14:30:00,19.79,19.79,19.75,19.78,1204800.0,13.9334,13.9334,13.9052,13.9263,1204800.0
2011-06-16 15:00:00,19.78,19.84,19.77,19.8,1087600.0,13.9263,13.9686,13.9193,13.9404,1087600.0
2011-06-16 15:30:00,19.8,19.86,19.79,19.82,3073000.0,13.9404,13.9827,13.9334,13.9545,3073000.0
2011-06-17 09:30:00,19.96,19.96,19.8,19.86,3791800.0,14.0531,14.0531,13.9404,13.9827,3791800.0
2011-06-17 10:00:00,19.86,19.89,19.83,19.84,1197800.0,13.9827,14.0038,13.9615,13.9686,1197800.0
2011-06-17 10:30:00,19.84,19.88,19.8,19.88,609800.0,13.9686,13.9967,13.9404,13.9967,609800.0
2011-06-17 11:00:00,19.87,19.88,19.81,19.82,413800.0,13.9897,13.9967,13.9475,13.9545,413800.0
2011-06-17 11:30:00,19.82,19.83,19.79,19.82,383800.0,13.9545,13.9615,13.9334,13.9545,383800.0
2011-06-17 12:00:00,19.82,19.83,19.76,19.78,455200.0,13.9545,13.9615,13.9122,13.9263,455200.0
2011-06-17 12:30:00,19.78,19.78,19.72,19.72,941400.0,13.9263,13.9263,13.8841,13.8841,941400.0
2011-06-17 13:00:00,19.72,19.73,19.67,19.72,485400.0,13.8841,13.8911,13.8489,13.8841,485400.0
2011-06-17 13:30:00,19.72,19.74,19.7,19.71,700200.0,13.8841,13.8982,13.87,13.877,700200.0
2011-06-17 14:00:00,19.71,19.78,19.71,19.78,330000.0,13.877,13.9263,13.877,13.9263,330000.0
2011-06-17 14:30:00,19.78,19.79,19.75,19.79,507200.0,13.9263,13.9334,13.9052,13.9334,507200.0
2011-06-17 15:00:00,19.78,19.79,19.71,19.77,944800.0,13.9263,13.9334,13.877,13.9193,944800.0
2011-06-17 15:30:00,19.76,19.83,19.75,19.77,2020200.0,13.9122,13.9615,13.9052,13.9193,2020200.0
2011-06-20 09:30:00,19.73,19.86,19.73,19.76,896800.0,13.8911,13.9827,13.8911,13.9122,896800.0
2011-06-20 10:00:00,19.76,19.82,19.75,19.8,782200.0,13.9122,13.9545,13.9052,13.9404,782200.0
2011-06-20 10:30:00,19.8,19.87,19.8,19.87,595200.0,13.9404,13.9897,13.9404,13.9897,595200.0
2011-06-20 11:00:00,19.86,19.98,19.86,19.98,1064400.0,13.9827,14.0671,13.9827,14.0671,1064400.0
2011-06-20 11:30:00,19.98,20.0,19.95,19.98,616000.0,14.0671,14.0812,14.046,14.0671,616000.0
2011-06-20 12:00:00,19.98,20.04,19.98,20.03,530600.0,14.0671,14.1094,14.0671,14.1023,530600.0
2011-06-20 12:30:00,20.03,20.04,20.0,20.01,421600.0,14.1023,14.1094,14.0812,14.0883,421600.0
2011-06-20 13:00:00,20.0,20.03,20.0,20.01,212000.0,14.0812,14.1023,14.0812,14.0883,212000.0
2011-06-20 13:30:00,20.01,20.07,20.0,20.07,586000.0,14.0883,14.1305,14.0812,14.1305,586000.0
2011-06-20 14:00:00,20.07,20.08,20.05,20.06,338800.0,14.1305,14.1375,14.1164,14.1235,338800.0
2011-06-20 14:30:00,20.06,20.08,20.05,20.06,421000.0,14.1235,14.1375,14.1164,14.1235,421000.0
2011-06-20 15:00:00,20.06,20.06,20.03,20.03,868800.0,14.1235,14.1235,14.1023,14.1023,868800.0
2011-06-20 15:30:00,20.03,20.07,20.02,20.05,2189400.0,14.1023,14.1305,14.0953,14.1164,2189400.0
2011-06-21 09:30:00,19.99,20.03,19.78,19.84,1521000.0,14.0742,14.1023,13.9263,13.9686,1521000.0
2011-06-21 10:00:00,19.84,19.92,19.82,19.91,1173000.0,13.9686,14.0249,13.9545,14.0179,1173000.0
2011-06-21 10:30:00,19.91,19.91,19.84,19.88,1031800.0,14.0179,14.0179,13.9686,13.9967,1031800.0
2011-06-21 11:00:00,19.88,19.88,19.83,19.84,1299400.0,13.9967,13.9967,13.9615,13.9686,1299400.0
2011-06-21 11:30:00,19.83,19.86,19.83,19.84,688200.0,13.9615,13.9827,13.9615,13.9686,688200.0
2011-06-21 12:00:00,19.84,19.9,19.84,19.89,580600.0,13.9686,14.0108,13.9686,14.0038,580600.0
2011-06-21 12:30:00,19.89,19.91,19.86,19.91,462600.0,14.0038,14.0179,13.9827,14.0179,462600.0
2011-06-21 13:00:00,19.9,19.93,19.88,19.92,624000.0,14.0108,14.0319,13.9967,14.0249,624000.0
2011-06-21 13:30:00,19.92,19.95,19.91,19.95,315200.0,14.0249,14.046,14.0179,14.046,315200.0
2011-06-21 14:00:00,19.95,19.97,19.93,19.95,492800.0,14.046,14.0601,14.0319,14.046,492800.0
2011-06-21 14:30:00,19.94,20.0,19.93,20.0,747600.0,14.039,14.0812,14.0319,14.0812,747600.0
2011-06-21 15:00:00,20.0,20.0,19.96,19.96,714400.0,14.0812,14.0812,14.0531,14.0531,714400.0
2011-06-21 15:30:00,19.96,19.97,19.9,19.95,1970200.0,14.0531,14.0601,14.0108,14.046,1970200.0
2011-06-22 09:30:00,19.95,19.95,19.83,19.88,1148400.0,14.046,14.046,13.9615,13.9967,1148400.0
2011-06-22 10:00:00,19.88,20.05,19.88,20.05,774200.0,13.9967,14.1164,13.9967,14.1164,774200.0
2011-06-22 10:30:00,20.05,20.11,20.04,20.1,798400.0,14.1164,14.1587,14.1094,14.1516,798400.0
2011-06-22 11:00:00,20.1,20.17,20.08,20.17,663000.0,14.1516,14.2009,14.1375,14.2009,663000.0
2011-06-22 11:30:00,20.16,20.23,20.16,20.21,817400.0,14.1939,14.2432,14.1939,14.2291,817400.0
2011-06-22 12:00:00,20.21,20.21,20.13,20.14,654800.0,14.2291,14.2291,14.1728,14.1798,654800.0
2011-06-22 12:30:00,20.14,20.15,20.08,20.11,408200.0,14.1798,14.1868,14.1375,14.1587,408200.0
2011-06-22 13:00:00,20.11,20.16,20.09,20.16,382000.0,14.1587,14.1939,14.1446,14.1939,382000.0
2011-06-22 13:30:00,20.15,20.18,20.11,20.11,298600.0,14.1868,14.208,14.1587,14.1587,298600.0
2011-06-22 14:00:00,20.11,20.16,20.09,20.13,654600.0,14.1587,14.1939,14.1446,14.1728,654600.0
2011-06-22 14:30:00,20.13,20.17,20.11,20.15,479400.0,14.1728,14.2009,14.1587,14.1868,479400.0
2011-06-22 15:00:00,20.15,20.16,20.1,20.1,777000.0,14.1868,14.1939,14.1516,14.1516,777000.0
2011-06-22 15:30:00,20.1,20.11,20.03,20.03,1829200.0,14.1516,14.1587,14.1023,14.1023,1829200.0
2011-06-23 09:30:00,19.84,19.91,19.71,19.78,1181800.0,13.9686,14.0179,13.877,13.9263,1181800.0
2011-06-23 10:00:00,19.78,19.82,19.67,19.73,980400.0,13.9263,13.9545,13.8489,13.8911,980400.0
2011-06-23 10:30:00,19.73,19.74,19.68,19.73,710200.0,13.8911,13.8982,13.8559,13.8911,710200.0
2011-06-23 11:00:00,19.73,19.78,19.7,19.77,610000.0,13.8911,13.9263,13.87,13.9193,610000.0
2011-06-23 11:30:00,19.77,19.85,19.77,19.84,476600.0,13.9193,13.9756,13.9193,13.9686,476600.0
2011-06-23 12:00:00,19.84,19.88,19.83,19.84,593200.0,13.9686,13.9967,13.9615,13.9686,593200.0
2011-06-23 12:30:00,19.84,19.9,19.81,19.89,383200.0,13.9686,14.0108,13.9475,14.0038,383200.0
2011-06-23 13:00:00,19.9,19.93,19.89,19.92,417600.0,14.0108,14.0319,14.0038,14.0249,417600.0
2011-06-23 13:30:00,19.92,19.96,19.91,19.92,354400.0,14.0249,14.0531,14.0179,14.0249,354400.0
2011-06-23 14:00:00,19.92,19.92,19.83,19.84,474600.0,14.0249,14.0249,13.9615,13.9686,474600.0
2011-06-23 14:30:00,19.85,19.98,19.78,19.97,644600.0,13.9756,14.0671,13.9263,14.0601,644600.0
2011-06-23 15:00:00,19.98,20.06,19.9,19.98,1529600.0,14.0671,14.1235,14.0108,14.0671,1529600.0
2011-06-23 15:30:00,19.99,20.11,19.91,20.07,2985600.0,14.0742,14.1587,14.0179,14.1305,2985600.0
2011-06-24 09:30:00,20.05,20.05,19.89,19.93,802800.0,14.1164,14.1164,14.0038,14.0319,802800.0
2011-06-24 10:00:00,19.95,19.98,19.86,19.89,656600.0,14.046,14.0671,13.9827,14.0038,656600.0
2011-06-24 10:30:00,19.89,19.91,19.79,19.85,570400.0,14.0038,14.0179,13.9334,13.9756,570400.0
2011-06-24 11:00:00,19.85,19.93,19.85,19.93,598800.0,13.9756,14.0319,13.9756,14.0319,598800.0
2011-06-24 11:30:00,19.93,19.94,19.9,19.93,524200.0,14.0319,14.039,14.0108,14.0319,524200.0
2011-06-24 12:00:00,19.93,19.98,19.93,19.95,566600.0,14.0319,14.0671,14.0319,14.046,566600.0
2011-06-24 12:30:00,19.95,19.96,19.9,19.92,684800.0,14.046,14.0531,14.0108,14.0249,684800.0
2011-06-24 13:00:00,19.92,19.93,19.88,19.93,435400.0,14.0249,14.0319,13.9967,14.0319,435400.0
2011-06-24 13:30:00,19.93,19.96,19.92,19.94,399400.0,14.0319,14.0531,14.0249,14.039,399400.0
2011-06-24 14:00:00,19.93,19.98,19.93,19.98,683400.0,14.0319,14.0671,14.0319,14.0671,683400.0
2011-06-24 14:30:00,19.98,19.98,19.92,19.92,374000.0,14.0671,14.0671,14.0249,14.0249,374000.0
2011-06-24 15:00:00,19.92,19.93,19.88,19.92,637000.0,14.0249,14.0319,13.9967,14.0249,637000.0
2011-06-24 15:30:00,19.92,19.92,19.84,19.86,3113200.0,14.0249,14.0249,13.9686,13.9827,3113200.0
2011-06-27 09:30:00,19.86,19.95,19.73,19.84,885800.0,13.9827,14.046,13.8911,13.9686,885800.0
2011-06-27 10:00:00,19.84,20.0,19.81,20.0,597600.0,13.9686,14.0812,13.9475,14.0812,597600.0
2011-06-27 10:30:00,20.0,20.07,19.97,20.06,796200.0,14.0812,14.1305,14.0601,14.1235,796200.0
2011-06-27 11:00:00,20.06,20.07,20.03,20.06,469200.0,14.1235,14.1305,14.1023,14.1235,469200.0
2011-06-27 11:30:00,20.06,20.13,20.06,20.13,356400.0,14.1235,14.1728,14.1235,14.1728,356400.0
2011-06-27 12:00:00,20.13,20.15,20.09,20.1,227600.0,14.1728,14.1868,14.1446,14.1516,227600.0
2011-06-27 12:30:00,20.09,20.11,20.09,20.09,214600.0,14.1446,14.1587,14.1446,14.1446,214600.0
2011-06-27 13:00:00,20.09,20.11,20.06,20.08,332000.0,14.1446,14.1587,14.1235,14.1375,332000.0
2011-06-27 13:30:00,20.08,20.1,20.06,20.08,273400.0,14.1375,14.1516,14.1235,14.1375,273400.0
2011-06-27 14:00:00,20.08,20.14,20.08,20.13,543400.0,14.1375,14.1798,14.1375,14.1728,543400.0
2011-06-27 14:30:00,20.13,20.13,20.09,20.11,563000.0,14.1728,14.1728,14.1446,14.1587,563000.0
2011-06-27 15:00:00,20.11,20.14,20.09,20.11,654400.0,14.1587,14.1798,14.1446,14.1587,654400.0
2011-06-27 15:30:00,20.11,20.14,20.07,20.1,1434200.0,14.1587,14.1798,14.1305,14.1516,1434200.0
2011-06-28 09:30:00,20.1,20.25,20.02,20.18,1207000.0,14.1516,14.2572,14.0953,14.208,1207000.0
2011-06-28 10:00:00,20.18,20.24,20.17,20.23,737400.0,14.208,14.2502,14.2009,14.2432,737400.0
2011-06-28 10:30:00,20.24,20.33,20.21,20.29,801600.0,14.2502,14.3136,14.2291,14.2854,801600.0
2011-06-28 11:00:00,20.29,20.37,20.27,20.36,896200.0,14.2854,14.3417,14.2713,14.3347,896200.0
2011-06-28 11:30:00,20.36,20.47,20.35,20.46,815200.0,14.3347,14.4121,14.3276,14.4051,815200.0
2011-06-28 12:00:00,20.46,20.49,20.4,20.42,880000.0,14.4051,14.4262,14.3628,14.3769,880000.0
2011-06-28 12:30:00,20.41,20.43,20.4,20.43,353200.0,14.3699,14.384,14.3628,14.384,353200.0
2011-06-28 13:00:00,20.43,20.47,20.43,20.46,526000.0,14.384,14.4121,14.384,14.4051,526000.0
2011-06-28 13:30:00,20.46,20.5,20.45,20.5,617800.0,14.4051,14.4333,14.3981,14.4333,617800.0
2011-06-28 14:00:00,20.5,20.51,20.48,20.5,682600.0,14.4333,14.4403,14.4192,14.4333,682600.0
2011-06-28 14:30:00,20.5,20.56,20.45,20.47,881600.0,14.4333,14.4755,14.3981,14.4121,881600.0
2011-06-28 15:00:00,20.47,20.47,20.43,20.46,706400.0,14.4121,14.4121,14.384,14.4051,706400.0
2011-06-28 15:30:00,20.46,20.49,20.43,20.47,1763200.0,14.4051,14.4262,14.384,14.4121,1763200.0
2011-06-29 09:30:00,20.75,20.84,20.66,20.81,2826200.0,14.6093,14.6726,14.5459,14.6515,2826200.0
2011-06-29 10:00:00,20.81,20.84,20.77,20.83,1987800.0,14.6515,14.6726,14.6233,14.6656,1987800.0
2011-06-29 10:30:00,20.83,20.84,20.78,20.81,1154600.0,14.6656,14.6726,14.6304,14.6515,1154600.0
2011-06-29 11:00:00,20.81,20.81,20.7,20.72,727600.0,14.6515,14.6515,14.5741,14.5881,727600.0
2011-06-29 11:30:00,20.71,20.72,20.68,20.71,450400.0,14.5811,14.5881,14.56,14.5811,450400.0
2011-06-29 12:00:00,20.71,20.73,20.68,20.68,365800.0,14.5811,14.5952,14.56,14.56,365800.0
2011-06-29 12:30:00,20.68,20.7,20.65,20.65,583600.0,14.56,14.5741,14.5389,14.5389,583600.0
2011-06-29 13:00:00,20.65,20.71,20.65,20.68,400200.0,14.5389,14.5811,14.5389,14.56,400200.0
2011-06-29 13:30:00,20.68,20.7,20.64,20.65,277200.0,14.56,14.5741,14.5318,14.5389,277200.0
2011-06-29 14:00:00,20.65,20.66,20.63,20.65,532000.0,14.5389,14.5459,14.5248,14.5389,532000.0
2011-06-29 14:30:00,20.65,20.68,20.64,20.66,609000.0,14.5389,14.56,14.5318,14.5459,609000.0
2011-06-29 15:00:00,20.66,20.68,20.64,20.67,1030000.0,14.5459,14.56,14.5318,14.5529,1030000.0
2011-06-29 15:30:00,20.67,20.71,20.65,20.7,1518000.0,14.5529,14.5811,14.5389,14.5741,1518000.0
2011-06-30 09:30:00,20.79,20.86,20.75,20.83,1158400.0,14.6374,14.6867,14.6093,14.6656,1158400.0
2011-06-30 10:00:00,20.82,20.83,20.78,20.81,1040000.0,14.6586,14.6656,14.6304,14.6515,1040000.0
2011-06-30 10:30:00,20.81,20.86,20.74,20.74,830400.0,14.6515,14.6867,14.6022,14.6022,830400.0
2011-06-30 11:00:00,20.74,20.81,20.74,20.79,439800.0,14.6022,14.6515,14.6022,14.6374,439800.0
2011-06-30 11:30:00,20.8,20.81,20.77,20.8,562800.0,14.6445,14.6515,14.6233,14.6445,562800.0
2011-06-30 12:00:00,20.8,20.83,20.76,20.77,292600.0,14.6445,14.6656,14.6163,14.6233,292600.0
2011-06-30 12:30:00,20.77,20.79,20.75,20.78,496400.0,14.6233,14.6374,14.6093,14.6304,496400.0
2011-06-30 13:00:00,20.78,20.78,20.72,20.75,378000.0,14.6304,14.6304,14.5881,14.6093,378000.0
2011-06-30 13:30:00,20.75,20.78,20.74,20.76,568800.0,14.6093,14.6304,14.6022,14.6163,568800.0
2011-06-30 14:00:00,20.76,20.77,20.68,20.68,625000.0,14.6163,14.6233,14.56,14.56,625000.0
2011-06-30 14:30:00,20.68,20.7,20.67,20.68,632200.0,14.56,14.5741,14.5529,14.56,632200.0
2011-06-30 15:00:00,20.69,20.7,20.66,20.69,632200.0,14.567,14.5741,14.5459,14.567,632200.0
2011-06-30 15:30:00,20.68,20.72,20.67,20.71,1772600.0,14.56,14.5881,14.5529,14.5811,1772600.0
2011-07-01 09:30:00,20.69,20.85,20.68,20.8,1003000.0,14.567,14.6797,14.56,14.6445,1003000.0
2011-07-01 10:00:00,20.81,20.88,20.78,20.85,1252600.0,14.6515,14.7008,14.6304,14.6797,1252600.0
2011-07-01 10:30:00,20.84,20.89,20.84,20.85,648600.0,14.6726,14.7078,14.6726,14.6797,648600.0
2011-07-01 11:00:00,20.85,20.89,20.83,20.86,582400.0,14.6797,14.7078,14.6656,14.6867,582400.0
2011-07-01 11:30:00,20.86,20.9,20.85,20.89,493800.0,14.6867,14.7149,14.6797,14.7078,493800.0
2011-07-01 12:00:00,20.89,20.93,20.89,20.92,375000.0,14.7078,14.736,14.7078,14.729,375000.0
2011-07-01 12:30:00,20.92,20.93,20.9,20.93,436800.0,14.729,14.736,14.7149,14.736,436800.0
2011-07-01 13:00:00,20.92,20.96,20.92,20.96,430400.0,14.729,14.7571,14.729,14.7571,430400.0
2011-07-01 13:30:00,20.96,20.98,20.94,20.94,379800.0,14.7571,14.7712,14.743,14.743,379800.0
2011-07-01 14:00:00,20.94,20.95,20.92,20.92,549800.0,14.743,14.7501,14.729,14.729,549800.0
2011-07-01 14:30:00,20.92,20.93,20.92,20.93,739600.0,14.729,14.736,14.729,14.736,739600.0
2011-07-01 15:00:00,20.93,20.93,20.9,20.92,1323400.0,14.736,14.736,14.7149,14.729,1323400.0
2011-07-01 15:30:00,20.92,20.99,20.91,20.99,3143600.0,14.729,14.7782,14.7219,14.7782,3143600.0
2011-07-05 09:30:00,20.94,21.0,20.79,20.8,839400.0,14.743,14.7853,14.6374,14.6445,839400.0
2011-07-05 10:00:00,20.8,20.86,20.78,20.85,587600.0,14.6445,14.6867,14.6304,14.6797,587600.0
2011-07-05 10:30:00,20.85,20.91,20.85,20.88,634000.0,14.6797,14.7219,14.6797,14.7008,634000.0
2011-07-05 11:00:00,20.88,20.89,20.84,20.85,357400.0,14.7008,14.7078,14.6726,14.6797,357400.0
2011-07-05 11:30:00,20.85,20.86,20.82,20.84,451800.0,14.6797,14.6867,14.6586,14.6726,451800.0
2011-07-05 12:00:00,20.85,20.86,20.82,20.82,303800.0,14.6797,14.6867,14.6586,14.6586,303800.0
2011-07-05 12:30:00,20.83,20.84,20.79,20.83,258800.0,14.6656,14.6726,14.6374,14.6656,258800.0
2011-07-05 13:00:00,20.83,20.84,20.77,20.77,512800.0,14.6656,14.6726,14.6233,14.6233,512800.0
2011-07-05 13:30:00,20.78,20.81,20.77,20.79,290400.0,14.6304,14.6515,14.6233,14.6374,290400.0
2011-07-05 14:00:00,20.79,20.8,20.72,20.74,580800.0,14.6374,14.6445,14.5881,14.6022,580800.0
2011-07-05 14:30:00,20.74,20.76,20.72,20.75,574000.0,14.6022,14.6163,14.5881,14.6093,574000.0
2011-07-05 15:00:00,20.75,20.8,20.72,20.8,858600.0,14.6093,14.6445,14.5881,14.6445,858600.0
2011-07-05 15:30:00,20.79,20.81,20.76,20.8,1503800.0,14.6374,14.6515,14.6163,14.6445,1503800.0
2011-07-06 09:30:00,20.86,20.96,20.83,20.95,1259200.0,14.6867,14.7571,14.6656,14.7501,1259200.0
2011-07-06 10:00:00,20.95,20.98,20.91,20.93,858800.0,14.7501,14.7712,14.7219,14.736,858800.0
2011-07-06 10:30:00,20.93,20.93,20.88,20.89,661800.0,14.736,14.736,14.7008,14.7078,661800.0
2011-07-06 11:00:00,20.89,20.93,20.87,20.9,605000.0,14.7078,14.736,14.6938,14.7149,605000.0
2011-07-06 11:30:00,20.9,20.98,20.89,20.98,666800.0,14.7149,14.7712,14.7078,14.7712,666800.0
2011-07-06 12:00:00,20.98,21.0,20.97,20.99,549800.0,14.7712,14.7853,14.7642,14.7782,549800.0
2011-07-06 12:30:00,20.99,21.08,20.99,21.08,947600.0,14.7782,14.8416,14.7782,14.8416,947600.0
2011-07-06 13:00:00,21.08,21.08,21.06,21.08,862200.0,14.8416,14.8416,14.8275,14.8416,862200.0
2011-07-06 13:30:00,21.08,21.1,21.04,21.1,940800.0,14.8416,14.8557,14.8134,14.8557,940800.0
2011-07-06 14:00:00,21.1,21.1,21.05,21.1,953800.0,14.8557,14.8557,14.8205,14.8557,953800.0
2011-07-06 14:30:00,21.1,21.13,21.09,21.1,714600.0,14.8557,14.8768,14.8486,14.8557,714600.0
2011-07-06 15:00:00,21.09,21.13,21.07,21.11,760000.0,14.8486,14.8768,14.8346,14.8627,760000.0
2011-07-06 15:30:00,21.11,21.13,21.08,21.12,1520000.0,14.8627,14.8768,14.8416,14.8698,1520000.0
2011-07-07 09:30:00,21.24,21.24,21.17,21.23,1599800.0,14.9543,14.9543,14.905,14.9472,1599800.0
2011-07-07 10:00:00,21.23,21.29,21.22,21.26,1246400.0,14.9472,14.9895,14.9402,14.9683,1246400.0
2011-07-07 10:30:00,21.26,21.27,21.2,21.25,915600.0,14.9683,14.9754,14.9261,14.9613,915600.0
2011-07-07 11:00:00,21.25,21.33,21.23,21.28,766200.0,14.9613,15.0176,14.9472,14.9824,766200.0
2011-07-07 11:30:00,21.28,21.28,21.23,21.25,426000.0,14.9824,14.9824,14.9472,14.9613,426000.0
2011-07-07 12:00:00,21.25,21.27,21.24,21.25,506800.0,14.9613,14.9754,14.9543,14.9613,506800.0
2011-07-07 12:30:00,21.25,21.27,21.24,21.24,444800.0,14.9613,14.9754,14.9543,14.9543,444800.0
2011-07-07 13:00:00,21.24,21.27,21.22,21.25,394800.0,14.9543,14.9754,14.9402,14.9613,394800.0
2011-07-07 13:30:00,21.26,21.28,21.24,21.28,382000.0,14.9683,14.9824,14.9543,14.9824,382000.0
2011-07-07 14:00:00,21.27,21.31,21.27,21.3,495200.0,14.9754,15.0035,14.9754,14.9965,495200.0
2011-07-07 14:30:00,21.3,21.35,21.3,21.32,744000.0,14.9965,15.0317,14.9965,15.0106,744000.0
2011-07-07 15:00:00,21.32,21.33,21.28,21.32,497000.0,15.0106,15.0176,14.9824,15.0106,497000.0
2011-07-07 15:30:00,21.32,21.34,21.3,21.34,1461800.0,15.0106,15.0247,14.9965,15.0247,1461800.0
2011-07-08 09:30:00,21.21,21.38,21.18,21.21,1267000.0,14.9331,15.0528,14.912,14.9331,1267000.0
2011-07-08 10:00:00,21.21,21.28,21.17,21.19,962400.0,14.9331,14.9824,14.905,14.9191,962400.0
2011-07-08 10:30:00,21.19,21.19,21.11,21.14,901200.0,14.9191,14.9191,14.8627,14.8839,901200.0
2011-07-08 11:00:00,21.14,21.16,21.11,21.13,726000.0,14.8839,14.8979,14.8627,14.8768,726000.0
2011-07-08 11:30:00,21.13,21.17,21.11,21.15,401000.0,14.8768,14.905,14.8627,14.8909,401000.0
2011-07-08 12:00:00,21.15,21.16,21.1,21.11,232000.0,14.8909,14.8979,14.8557,14.8627,232000.0
2011-07-08 12:30:00,21.11,21.22,21.1,21.21,483000.0,14.8627,14.9402,14.8557,14.9331,483000.0
2011-07-08 13:00:00,21.21,21.21,21.11,21.14,448400.0,14.9331,14.9331,14.8627,14.8839,448400.0
2011-07-08 13:30:00,21.14,21.18,21.14,21.14,733600.0,14.8839,14.912,14.8839,14.8839,733600.0
2011-07-08 14:00:00,21.14,21.15,21.1,21.12,310600.0,14.8839,14.8909,14.8557,14.8698,310600.0
2011-07-08 14:30:00,21.13,21.16,21.13,21.15,346400.0,14.8768,14.8979,14.8768,14.8909,346400.0
2011-07-08 15:00:00,21.15,21.19,21.14,21.18,686800.0,14.8909,14.9191,14.8839,14.912,686800.0
2011-07-08 15:30:00,21.18,21.25,21.18,21.23,1254600.0,14.912,14.9613,14.912,14.9472,1254600.0
2011-07-11 09:30:00,21.04,21.08,20.91,20.97,1191200.0,14.8134,14.8416,14.7219,14.7642,1191200.0
2011-07-11 10:00:00,20.97,20.97,20.84,20.85,852000.0,14.7642,14.7642,14.6726,14.6797,852000.0
2011-07-11 10:30:00,20.86,20.92,20.8,20.8,1227200.0,14.6867,14.729,14.6445,14.6445,1227200.0
2011-07-11 11:00:00,20.8,20.81,20.72,20.75,894200.0,14.6445,14.6515,14.5881,14.6093,894200.0
2011-07-11 11:30:00,20.75,20.78,20.68,20.69,973200.0,14.6093,14.6304,14.56,14.567,973200.0
2011-07-11 12:00:00,20.69,20.7,20.66,20.66,491400.0,14.567,14.5741,14.5459,14.5459,491400.0
2011-07-11 12:30:00,20.67,20.67,20.61,20.61,666000.0,14.5529,14.5529,14.5107,14.5107,666000.0
2011-07-11 13:00:00,20.61,20.61,20.57,20.59,572400.0,14.5107,14.5107,14.4825,14.4966,572400.0
2011-07-11 13:30:00,20.59,20.63,20.58,20.63,657200.0,14.4966,14.5248,14.4896,14.5248,657200.0
2011-07-11 14:00:00,20.63,20.65,20.59,20.59,648000.0,14.5248,14.5389,14.4966,14.4966,648000.0
2011-07-11 14:30:00,20.59,20.6,20.57,20.57,796600.0,14.4966,14.5037,14.4825,14.4825,796600.0
2011-07-11 15:00:00,20.57,20.67,20.57,20.67,1256800.0,14.4825,14.5529,14.4825,14.5529,1256800.0
2011-07-11 15:30:00,20.66,20.68,20.61,20.64,2481000.0,14.5459,14.56,14.5107,14.5318,2481000.0
2011-07-12 09:30:00,20.5,20.71,20.5,20.64,2050400.0,14.4333,14.5811,14.4333,14.5318,2050400.0
2011-07-12 10:00:00,20.65,20.78,20.64,20.76,1519200.0,14.5389,14.6304,14.5318,14.6163,1519200.0
2011-07-12 10:30:00,20.77,20.82,20.75,20.8,1798200.0,14.6233,14.6586,14.6093,14.6445,1798200.0
2011-07-12 11:00:00,20.8,20.88,20.79,20.84,1024800.0,14.6445,14.7008,14.6374,14.6726,1024800.0
2011-07-12 11:30:00,20.84,20.86,20.8,20.81,653600.0,14.6726,14.6867,14.6445,14.6515,653600.0
2011-07-12 12:00:00,20.81,20.86,20.78,20.78,573400.0,14.6515,14.6867,14.6304,14.6304,573400.0
2011-07-12 12:30:00,20.78,20.81,20.78,20.81,419400.0,14.6304,14.6515,14.6304,14.6515,419400.0
2011-07-12 13:00:00,20.81,20.84,20.8,20.8,541400.0,14.6515,14.6726,14.6445,14.6445,541400.0
2011-07-12 13:30:00,20.8,20.85,20.79,20.84,499800.0,14.6445,14.6797,14.6374,14.6726,499800.0
2011-07-12 14:00:00,20.84,20.93,20.83,20.89,816800.0,14.6726,14.736,14.6656,14.7078,816800.0
2011-07-12 14:30:00,20.89,20.91,20.86,20.86,671800.0,14.7078,14.7219,14.6867,14.6867,671800.0
2011-07-12 15:00:00,20.86,20.9,20.86,20.89,796600.0,14.6867,14.7149,14.6867,14.7078,796600.0
2011-07-12 15:30:00,20.88,20.89,20.76,20.78,1784000.0,14.7008,14.7078,14.6163,14.6304,1784000.0
2011-07-13 09:30:00,20.86,20.9,20.78,20.9,1516800.0,14.6867,14.7149,14.6304,14.7149,1516800.0
2011-07-13 10:00:00,20.9,21.0,20.9,20.98,1062400.0,14.7149,14.7853,14.7149,14.7712,1062400.0
2011-07-13 10:30:00,20.98,21.05,20.98,21.05,531800.0,14.7712,14.8205,14.7712,14.8205,531800.0
2011-07-13 11:00:00,21.05,21.06,21.0,21.05,438200.0,14.8205,14.8275,14.7853,14.8205,438200.0
2011-07-13 11:30:00,21.05,21.08,21.04,21.06,763400.0,14.8205,14.8416,14.8134,14.8275,763400.0
2011-07-13 12:00:00,21.06,21.08,21.01,21.02,723000.0,14.8275,14.8416,14.7923,14.7994,723000.0
2011-07-13 12:30:00,21.01,21.02,20.91,20.93,535800.0,14.7923,14.7994,14.7219,14.736,535800.0
2011-07-13 13:00:00,20.93,20.93,20.87,20.9,378400.0,14.736,14.736,14.6938,14.7149,378400.0
2011-07-13 13:30:00,20.9,20.94,20.87,20.89,311800.0,14.7149,14.743,14.6938,14.7078,311800.0
2011-07-13 14:00:00,20.89,20.91,20.86,20.88,336800.0,14.7078,14.7219,14.6867,14.7008,336800.0
2011-07-13 14:30:00,20.88,20.93,20.86,20.9,481800.0,14.7008,14.736,14.6867,14.7149,481800.0
2011-07-13 15:00:00,20.9,20.91,20.78,20.83,665400.0,14.7149,14.7219,14.6304,14.6656,665400.0
2011-07-13 15:30:00,20.83,20.83,20.75,20.81,1342800.0,14.6656,14.6656,14.6093,14.6515,1342800.0
2011-07-14 09:30:00,20.68,21.0,20.67,20.98,1149200.0,14.56,14.7853,14.5529,14.7712,1149200.0
2011-07-14 10:00:00,20.98,20.99,20.89,20.95,703800.0,14.7712,14.7782,14.7078,14.7501,703800.0
2011-07-14 10:30:00,20.95,20.95,20.79,20.8,592400.0,14.7501,14.7501,14.6374,14.6445,592400.0
2011-07-14 11:00:00,20.8,20.84,20.78,20.83,425400.0,14.6445,14.6726,14.6304,14.6656,425400.0
2011-07-14 11:30:00,20.82,20.84,20.78,20.82,850200.0,14.6586,14.6726,14.6304,14.6586,850200.0
2011-07-14 12:00:00,20.82,20.83,20.71,20.75,476400.0,14.6586,14.6656,14.5811,14.6093,476400.0
2011-07-14 12:30:00,20.75,20.82,20.74,20.75,302400.0,14.6093,14.6586,14.6022,14.6093,302400.0
2011-07-14 13:00:00,20.74,20.75,20.66,20.71,652600.0,14.6022,14.6093,14.5459,14.5811,652600.0
2011-07-14 13:30:00,20.71,20.77,20.7,20.75,589000.0,14.5811,14.6233,14.5741,14.6093,589000.0
2011-07-14 14:00:00,20.75,20.76,20.66,20.68,637000.0,14.6093,14.6163,14.5459,14.56,637000.0
2011-07-14 14:30:00,20.68,20.72,20.66,20.71,608800.0,14.56,14.5881,14.5459,14.5811,608800.0
2011-07-14 15:00:00,20.71,20.73,20.66,20.67,618400.0,14.5811,14.5952,14.5459,14.5529,618400.0
2011-07-14 15:30:00,20.67,20.71,20.61,20.64,1433800.0,14.5529,14.5811,14.5107,14.5318,1433800.0
2011-07-15 09:30:00,20.64,20.68,20.54,20.57,2026800.0,14.5318,14.56,14.4614,14.4825,2026800.0
2011-07-15 10:00:00,20.58,20.64,20.5,20.52,934000.0,14.4896,14.5318,14.4333,14.4473,934000.0
2011-07-15 10:30:00,20.52,20.58,20.52,20.54,527800.0,14.4473,14.4896,14.4473,14.4614,527800.0
2011-07-15 11:00:00,20.55,20.62,20.53,20.55,455000.0,14.4685,14.5177,14.4544,14.4685,455000.0
2011-07-15 11:30:00,20.54,20.55,20.46,20.52,719000.0,14.4614,14.4685,14.4051,14.4473,719000.0
2011-07-15 12:00:00,20.52,20.57,20.49,20.5,382200.0,14.4473,14.4825,14.4262,14.4333,382200.0
2011-07-15 12:30:00,20.5,20.53,20.46,20.47,339200.0,14.4333,14.4544,14.4051,14.4121,339200.0
2011-07-15 13:00:00,20.47,20.48,20.43,20.43,485000.0,14.4121,14.4192,14.384,14.384,485000.0
2011-07-15 13:30:00,20.43,20.45,20.38,20.39,471600.0,14.384,14.3981,14.3488,14.3558,471600.0
2011-07-15 14:00:00,20.39,20.42,20.36,20.36,820400.0,14.3558,14.3769,14.3347,14.3347,820400.0
2011-07-15 14:30:00,20.36,20.4,20.36,20.39,765000.0,14.3347,14.3628,14.3347,14.3558,765000.0
2011-07-15 15:00:00,20.39,20.5,20.39,20.5,567600.0,14.3558,14.4333,14.3558,14.4333,567600.0
2011-07-15 15:30:00,20.5,20.52,20.47,20.5,2230600.0,14.4333,14.4473,14.4121,14.4333,2230600.0
2011-07-18 09:30:00,20.45,20.54,20.39,20.48,998400.0,14.3981,14.4614,14.3558,14.4192,998400.0
2011-07-18 10:00:00,20.48,20.49,20.31,20.36,784400.0,14.4192,14.4262,14.2995,14.3347,784400.0
2011-07-18 10:30:00,20.36,20.37,20.25,20.28,887600.0,14.3347,14.3417,14.2572,14.2784,887600.0
2011-07-18 11:00:00,20.28,20.35,20.26,20.31,755600.0,14.2784,14.3276,14.2643,14.2995,755600.0
2011-07-18 11:30:00,20.31,20.31,20.2,20.21,545800.0,14.2995,14.2995,14.222,14.2291,545800.0
2011-07-18 12:00:00,20.2,20.27,20.16,20.27,536200.0,14.222,14.2713,14.1939,14.2713,536200.0
2011-07-18 12:30:00,20.27,20.3,20.22,20.26,376200.0,14.2713,14.2924,14.2361,14.2643,376200.0
2011-07-18 13:00:00,20.25,20.28,20.22,20.25,418200.0,14.2572,14.2784,14.2361,14.2572,418200.0
2011-07-18 13:30:00,20.25,20.34,20.25,20.34,526400.0,14.2572,14.3206,14.2572,14.3206,526400.0
2011-07-18 14:00:00,20.34,20.41,20.31,20.31,770400.0,14.3206,14.3699,14.2995,14.2995,770400.0
2011-07-18 14:30:00,20.31,20.4,20.31,20.4,711400.0,14.2995,14.3628,14.2995,14.3628,711400.0
2011-07-18 15:00:00,20.4,20.43,20.35,20.36,599400.0,14.3628,14.384,14.3276,14.3347,599400.0
2011-07-18 15:30:00,20.36,20.43,20.35,20.41,1607200.0,14.3347,14.384,14.3276,14.3699,1607200.0
2011-07-19 09:30:00,20.55,20.7,20.45,20.65,1792000.0,14.4685,14.5741,14.3981,14.5389,1792000.0
2011-07-19 10:00:00,20.65,20.71,20.64,20.66,661800.0,14.5389,14.5811,14.5318,14.5459,661800.0
2011-07-19 10:30:00,20.67,20.68,20.63,20.66,745600.0,14.5529,14.56,14.5248,14.5459,745600.0
2011-07-19 11:00:00,20.66,20.69,20.65,20.68,374800.0,14.5459,14.567,14.5389,14.56,374800.0
2011-07-19 11:30:00,20.68,20.68,20.64,20.68,464800.0,14.56,14.56,14.5318,14.56,464800.0
2011-07-19 12:00:00,20.68,20.74,20.68,20.74,694200.0,14.56,14.6022,14.56,14.6022,694200.0
2011-07-19 12:30:00,20.74,20.77,20.73,20.77,450600.0,14.6022,14.6233,14.5952,14.6233,450600.0
2011-07-19 13:00:00,20.77,20.86,20.75,20.85,1373800.0,14.6233,14.6867,14.6093,14.6797,1373800.0
2011-07-19 13:30:00,20.85,20.98,20.85,20.92,1407600.0,14.6797,14.7712,14.6797,14.729,1407600.0
2011-07-19 14:00:00,20.92,20.95,20.89,20.92,1029200.0,14.729,14.7501,14.7078,14.729,1029200.0
2011-07-19 14:30:00,20.92,20.95,20.91,20.93,1369000.0,14.729,14.7501,14.7219,14.736,1369000.0
2011-07-19 15:00:00,20.93,20.93,20.89,20.9,976600.0,14.736,14.736,14.7078,14.7149,976600.0
2011-07-19 15:30:00,20.9,20.91,20.82,20.86,2524000.0,14.7149,14.7219,14.6586,14.6867,2524000.0
2011-07-20 09:30:00,20.85,21.04,20.85,21.04,1648400.0,14.6797,14.8134,14.6797,14.8134,1648400.0
2011-07-20 10:00:00,21.03,21.05,20.95,20.97,1139600.0,14.8064,14.8205,14.7501,14.7642,1139600.0
2011-07-20 10:30:00,20.96,20.98,20.91,20.96,750600.0,14.7571,14.7712,14.7219,14.7571,750600.0
2011-07-20 11:00:00,20.96,21.04,20.95,21.03,960000.0,14.7571,14.8134,14.7501,14.8064,960000.0
2011-07-20 11:30:00,21.03,21.05,20.88,20.89,829600.0,14.8064,14.8205,14.7008,14.7078,829600.0
2011-07-20 12:00:00,20.89,20.98,20.88,20.97,837800.0,14.7078,14.7712,14.7008,14.7642,837800.0
2011-07-20 12:30:00,20.97,21.04,20.96,21.03,615400.0,14.7642,14.8134,14.7571,14.8064,615400.0
2011-07-20 13:00:00,21.03,21.11,21.0,21.1,553200.0,14.8064,14.8627,14.7853,14.8557,553200.0
2011-07-20 13:30:00,21.1,21.13,21.05,21.06,704400.0,14.8557,14.8768,14.8205,14.8275,704400.0
2011-07-20 14:00:00,21.06,21.06,21.0,21.05,590600.0,14.8275,14.8275,14.7853,14.8205,590600.0
2011-07-20 14:30:00,21.04,21.04,20.93,20.93,594600.0,14.8134,14.8134,14.736,14.736,594600.0
2011-07-20 15:00:00,20.94,20.97,20.88,20.89,616200.0,14.743,14.7642,14.7008,14.7078,616200.0
2011-07-20 15:30:00,20.9,20.93,20.87,20.89,2327600.0,14.7149,14.736,14.6938,14.7078,2327600.0
2011-07-21 09:30:00,21.0,21.25,21.0,21.19,1050400.0,14.7853,14.9613,14.7853,14.9191,1050400.0
2011-07-21 10:00:00,21.19,21.37,21.18,21.36,1148200.0,14.9191,15.0458,14.912,15.0387,1148200.0
2011-07-21 10:30:00,21.36,21.38,21.33,21.35,1335800.0,15.0387,15.0528,15.0176,15.0317,1335800.0
2011-07-21 11:00:00,21.35,21.36,21.32,21.33,652800.0,15.0317,15.0387,15.0106,15.0176,652800.0
2011-07-21 11:30:00,21.33,21.39,21.33,21.39,751400.0,15.0176,15.0599,15.0176,15.0599,751400.0
2011-07-21 12:00:00,21.39,21.43,21.38,21.42,763400.0,15.0599,15.088,15.0528,15.081,763400.0
2011-07-21 12:30:00,21.42,21.48,21.4,21.43,1204200.0,15.081,15.1232,15.0669,15.088,1204200.0
2011-07-21 13:00:00,21.44,21.56,21.43,21.56,1400000.0,15.0951,15.1796,15.088,15.1796,1400000.0
2011-07-21 13:30:00,21.55,21.56,21.5,21.53,802200.0,15.1725,15.1796,15.1373,15.1584,802200.0
2011-07-21 14:00:00,21.53,21.54,21.5,21.52,571000.0,15.1584,15.1655,15.1373,15.1514,571000.0
2011-07-21 14:30:00,21.52,21.54,21.48,21.5,1546200.0,15.1514,15.1655,15.1232,15.1373,1546200.0
2011-07-21 15:00:00,21.49,21.55,21.46,21.53,1471800.0,15.1303,15.1725,15.1092,15.1584,1471800.0
2011-07-21 15:30:00,21.53,21.54,21.46,21.49,2536400.0,15.1584,15.1655,15.1092,15.1303,2536400.0
2011-07-22 09:30:00,21.5,21.66,21.41,21.43,1562800.0,15.1373,15.25,15.0739,15.088,1562800.0
2011-07-22 10:00:00,21.43,21.57,21.42,21.47,1100800.0,15.088,15.1866,15.081,15.1162,1100800.0
2011-07-22 10:30:00,21.47,21.56,21.45,21.52,1406600.0,15.1162,15.1796,15.1021,15.1514,1406600.0
2011-07-22 11:00:00,21.52,21.58,21.5,21.51,719600.0,15.1514,15.1936,15.1373,15.1444,719600.0
2011-07-22 11:30:00,21.51,21.56,21.47,21.56,689400.0,15.1444,15.1796,15.1162,15.1796,689400.0
2011-07-22 12:00:00,21.56,21.67,21.51,21.63,896000.0,15.1796,15.257,15.1444,15.2288,896000.0
2011-07-22 12:30:00,21.63,21.7,21.6,21.7,876400.0,15.2288,15.2781,15.2077,15.2781,876400.0
2011-07-22 13:00:00,21.7,21.73,21.65,21.73,830200.0,15.2781,15.2992,15.2429,15.2992,830200.0
2011-07-22 13:30:00,21.72,21.75,21.65,21.65,628400.0,15.2922,15.3133,15.2429,15.2429,628400.0
2011-07-22 14:00:00,21.64,21.65,21.6,21.6,529800.0,15.2359,15.2429,15.2077,15.2077,529800.0
2011-07-22 14:30:00,21.6,21.64,21.58,21.6,343800.0,15.2077,15.2359,15.1936,15.2077,343800.0
2011-07-22 15:00:00,21.61,21.63,21.56,21.57,564800.0,15.2148,15.2288,15.1796,15.1866,564800.0
2011-07-22 15:30:00,21.57,21.63,21.56,21.61,1365000.0,15.1866,15.2288,15.1796,15.2148,1365000.0
2011-07-25 09:30:00,21.52,21.59,21.35,21.43,1037600.0,15.1514,15.2007,15.0317,15.088,1037600.0
2011-07-25 10:00:00,21.43,21.47,21.35,21.38,990200.0,15.088,15.1162,15.0317,15.0528,990200.0
2011-07-25 10:30:00,21.38,21.47,21.38,21.45,718000.0,15.0528,15.1162,15.0528,15.1021,718000.0
2011-07-25 11:00:00,21.44,21.5,21.41,21.45,520800.0,15.0951,15.1373,15.0739,15.1021,520800.0
2011-07-25 11:30:00,21.45,21.5,21.44,21.5,253200.0,15.1021,15.1373,15.0951,15.1373,253200.0
2011-07-25 12:00:00,21.49,21.56,21.49,21.56,318200.0,15.1303,15.1796,15.1303,15.1796,318200.0
2011-07-25 12:30:00,21.56,21.6,21.56,21.58,361400.0,15.1796,15.2077,15.1796,15.1936,361400.0
2011-07-25 13:00:00,21.58,21.64,21.56,21.63,692600.0,15.1936,15.2359,15.1796,15.2288,692600.0
2011-07-25 13:30:00,21.64,21.66,21.54,21.55,758800.0,15.2359,15.25,15.1655,15.1725,758800.0
2011-07-25 14:00:00,21.54,21.61,21.54,21.59,438000.0,15.1655,15.2148,15.1655,15.2007,438000.0
2011-07-25 14:30:00,21.59,21.6,21.49,21.5,702800.0,15.2007,15.2077,15.1303,15.1373,702800.0
2011-07-25 15:00:00,21.5,21.5,21.43,21.43,575200.0,15.1373,15.1373,15.088,15.088,575200.0
2011-07-25 15:30:00,21.43,21.43,21.31,21.33,2248200.0,15.088,15.088,15.0035,15.0176,2248200.0
2011-07-26 09:30:00,21.23,21.33,21.11,21.33,1003200.0,14.9472,15.0176,14.8627,15.0176,1003200.0
2011-07-26 10:00:00,21.33,21.39,21.28,21.28,1050400.0,15.0176,15.0599,14.9824,14.9824,1050400.0
2011-07-26 10:30:00,21.28,21.32,21.25,21.3,1043400.0,14.9824,15.0106,14.9613,14.9965,1043400.0
2011-07-26 11:00:00,21.3,21.32,21.25,21.25,542400.0,14.9965,15.0106,14.9613,14.9613,542400.0
2011-07-26 11:30:00,21.25,21.28,21.18,21.19,581800.0,14.9613,14.9824,14.912,14.9191,581800.0
2011-07-26 12:00:00,21.18,21.2,21.09,21.09,763000.0,14.912,14.9261,14.8486,14.8486,763000.0
2011-07-26 12:30:00,21.09,21.14,21.08,21.11,851400.0,14.8486,14.8839,14.8416,14.8627,851400.0
2011-07-26 13:00:00,21.11,21.13,21.05,21.05,1310200.0,14.8627,14.8768,14.8205,14.8205,1310200.0
2011-07-26 13:30:00,21.06,21.13,21.02,21.13,806600.0,14.8275,14.8768,14.7994,14.8768,806600.0
2011-07-26 14:00:00,21.12,21.14,21.07,21.08,874800.0,14.8698,14.8839,14.8346,14.8416,874800.0
2011-07-26 14:30:00,21.08,21.17,21.05,21.14,1006200.0,14.8416,14.905,14.8205,14.8839,1006200.0
2011-07-26 15:00:00,21.14,21.17,21.11,21.13,1167800.0,14.8839,14.905,14.8627,14.8768,1167800.0
2011-07-26 15:30:00,21.13,21.14,21.05,21.07,1986400.0,14.8768,14.8839,14.8205,14.8346,1986400.0
2011-07-27 09:30:00,20.93,21.49,20.86,21.35,2777400.0,14.736,15.1303,14.6867,15.0317,2777400.0
2011-07-27 10:00:00,21.35,21.36,21.12,21.16,1961000.0,15.0317,15.0387,14.8698,14.8979,1961000.0
2011-07-27 10:30:00,21.16,21.3,21.04,21.29,1560200.0,14.8979,14.9965,14.8134,14.9895,1560200.0
2011-07-27 11:00:00,21.29,21.4,21.29,21.4,1006800.0,14.9895,15.0669,14.9895,15.0669,1006800.0
2011-07-27 11:30:00,21.4,21.63,21.4,21.45,1856800.0,15.0669,15.2288,15.0669,15.1021,1856800.0
2011-07-27 12:00:00,21.44,21.5,21.36,21.47,1555600.0,15.0951,15.1373,15.0387,15.1162,1555600.0
2011-07-27 12:30:00,21.47,21.61,21.45,21.56,787400.0,15.1162,15.2148,15.1021,15.1796,787400.0
2011-07-27 13:00:00,21.56,21.59,21.49,21.49,738800.0,15.1796,15.2007,15.1303,15.1303,738800.0
2011-07-27 13:30:00,21.49,21.59,21.48,21.57,528200.0,15.1303,15.2007,15.1232,15.1866,528200.0
2011-07-27 14:00:00,21.57,21.58,21.49,21.52,1103200.0,15.1866,15.1936,15.1303,15.1514,1103200.0
2011-07-27 14:30:00,21.52,21.58,21.49,21.57,1270600.0,15.1514,15.1936,15.1303,15.1866,1270600.0
2011-07-27 15:00:00,21.57,21.59,21.43,21.5,2003200.0,15.1866,15.2007,15.088,15.1373,2003200.0
2011-07-27 15:30:00,21.5,21.56,21.48,21.49,3287800.0,15.1373,15.1796,15.1232,15.1303,3287800.0
2011-07-28 09:30:00,21.45,21.72,21.38,21.59,1567400.0,15.1021,15.2922,15.0528,15.2007,1567400.0
2011-07-28 10:00:00,21.59,21.74,21.59,21.68,1287800.0,15.2007,15.3063,15.2007,15.264,1287800.0
2011-07-28 10:30:00,21.68,21.7,21.57,21.61,1488400.0,15.264,15.2781,15.1866,15.2148,1488400.0
2011-07-28 11:00:00,21.61,21.68,21.5,21.68,1260200.0,15.2148,15.264,15.1373,15.264,1260200.0
2011-07-28 11:30:00,21.68,21.74,21.68,21.69,709200.0,15.264,15.3063,15.264,15.2711,709200.0
2011-07-28 12:00:00,21.69,21.73,21.67,21.67,553000.0,15.2711,15.2992,15.257,15.257,553000.0
2011-07-28 12:30:00,21.67,21.68,21.61,21.64,493400.0,15.257,15.264,15.2148,15.2359,493400.0
2011-07-28 13:00:00,21.65,21.65,21.59,21.61,508800.0,15.2429,15.2429,15.2007,15.2148,508800.0
2011-07-28 13:30:00,21.61,21.66,21.6,21.65,434200.0,15.2148,15.25,15.2077,15.2429,434200.0
2011-07-28 14:00:00,21.65,21.65,21.57,21.59,599200.0,15.2429,15.2429,15.1866,15.2007,599200.0
2011-07-28 14:30:00,21.59,21.66,21.56,21.63,784400.0,15.2007,15.25,15.1796,15.2288,784400.0
2011-07-28 15:00:00,21.63,21.67,21.61,21.61,1196000.0,15.2288,15.257,15.2148,15.2148,1196000.0
2011-07-28 15:30:00,21.61,21.65,21.58,21.59,2233800.0,15.2148,15.2429,15.1936,15.2007,2233800.0
2011-07-29 09:30:00,21.31,21.47,21.16,21.22,2323400.0,15.0035,15.1162,14.8979,14.9402,2323400.0
2011-07-29 10:00:00,21.22,21.42,21.22,21.35,1639800.0,14.9402,15.081,14.9402,15.0317,1639800.0
2011-07-29 10:30:00,21.35,21.48,21.29,21.43,1529000.0,15.0317,15.1232,14.9895,15.088,1529000.0
2011-07-29 11:00:00,21.42,21.55,21.38,21.53,1051200.0,15.081,15.1725,15.0528,15.1584,1051200.0
2011-07-29 11:30:00,21.53,21.53,21.41,21.43,1072600.0,15.1584,15.1584,15.0739,15.088,1072600.0
2011-07-29 12:00:00,21.43,21.43,21.33,21.37,1055800.0,15.088,15.088,15.0176,15.0458,1055800.0
2011-07-29 12:30:00,21.38,21.39,21.25,21.27,806800.0,15.0528,15.0599,14.9613,14.9754,806800.0
2011-07-29 13:00:00,21.27,21.35,21.27,21.29,617200.0,14.9754,15.0317,14.9754,14.9895,617200.0
2011-07-29 13:30:00,21.29,21.33,21.26,21.27,761600.0,14.9895,15.0176,14.9683,14.9754,761600.0
2011-07-29 14:00:00,21.27,21.28,21.18,21.19,791800.0,14.9754,14.9824,14.912,14.9191,791800.0
2011-07-29 14:30:00,21.19,21.25,21.18,21.23,1221400.0,14.9191,14.9613,14.912,14.9472,1221400.0
2011-07-29 15:00:00,21.22,21.3,21.19,21.25,1259800.0,14.9402,14.9965,14.9191,14.9613,1259800.0
2011-07-29 15:30:00,21.25,21.27,21.18,21.18,3269400.0,14.9613,14.9754,14.912,14.912,3269400.0
2011-08-01 09:30:00,21.3,21.48,21.14,21.23,1253400.0,14.9965,15.1232,14.8839,14.9472,1253400.0
2011-08-01 10:00:00,21.23,21.23,20.93,20.93,1379200.0,14.9472,14.9472,14.736,14.736,1379200.0
2011-08-01 10:30:00,20.94,21.0,20.89,20.91,1032800.0,14.743,14.7853,14.7078,14.7219,1032800.0
2011-08-01 11:00:00,20.91,20.92,20.8,20.88,1130400.0,14.7219,14.729,14.6445,14.7008,1130400.0
2011-08-01 11:30:00,20.87,20.88,20.64,20.64,1204000.0,14.6938,14.7008,14.5318,14.5318,1204000.0
2011-08-01 12:00:00,20.64,20.73,20.63,20.72,961400.0,14.5318,14.5952,14.5248,14.5881,961400.0
2011-08-01 12:30:00,20.71,20.72,20.64,20.66,555200.0,14.5811,14.5881,14.5318,14.5459,555200.0
2011-08-01 13:00:00,20.67,20.68,20.61,20.67,788000.0,14.5529,14.56,14.5107,14.5529,788000.0
2011-08-01 13:30:00,20.67,20.77,20.66,20.75,835400.0,14.5529,14.6233,14.5459,14.6093,835400.0
2011-08-01 14:00:00,20.75,20.75,20.63,20.65,742800.0,14.6093,14.6093,14.5248,14.5389,742800.0
2011-08-01 14:30:00,20.65,20.74,20.63,20.73,633200.0,14.5389,14.6022,14.5248,14.5952,633200.0
2011-08-01 15:00:00,20.73,20.84,20.73,20.84,983600.0,14.5952,14.6726,14.5952,14.6726,983600.0
2011-08-01 15:30:00,20.83,20.86,20.74,20.76,2792000.0,14.6656,14.6867,14.6022,14.6163,2792000.0
2011-08-02 09:30:00,20.55,20.89,20.51,20.87,1387400.0,14.4685,14.7078,14.4403,14.6938,1387400.0
2011-08-02 10:00:00,20.87,20.88,20.74,20.77,1042200.0,14.6938,14.7008,14.6022,14.6233,1042200.0
2011-08-02 10:30:00,20.76,20.85,20.73,20.75,950800.0,14.6163,14.6797,14.5952,14.6093,950800.0
2011-08-02 11:00:00,20.75,20.75,20.62,20.63,870200.0,14.6093,14.6093,14.5177,14.5248,870200.0
2011-08-02 11:30:00,20.63,20.66,20.59,20.62,660200.0,14.5248,14.5459,14.4966,14.5177,660200.0
2011-08-02 12:00:00,20.63,20.64,20.58,20.63,466000.0,14.5248,14.5318,14.4896,14.5248,466000.0
2011-08-02 12:30:00,20.63,20.64,20.49,20.52,1065000.0,14.5248,14.5318,14.4262,14.4473,1065000.0
2011-08-02 13:00:00,20.52,20.55,20.45,20.47,1083800.0,14.4473,14.4685,14.3981,14.4121,1083800.0
2011-08-02 13:30:00,20.47,20.49,20.34,20.35,1217000.0,14.4121,14.4262,14.3206,14.3276,1217000.0
2011-08-02 14:00:00,20.35,20.5,20.33,20.45,946000.0,14.3276,14.4333,14.3136,14.3981,946000.0
2011-08-02 14:30:00,20.45,20.49,20.42,20.47,910000.0,14.3981,14.4262,14.3769,14.4121,910000.0
2011-08-02 15:00:00,20.48,20.48,20.32,20.33,1495800.0,14.4192,14.4192,14.3065,14.3136,1495800.0
2011-08-02 15:30:00,20.33,20.37,20.18,20.2,3498600.0,14.3136,14.3417,14.208,14.222,3498600.0
2011-08-03 09:30:00,20.28,20.28,19.86,19.93,1960600.0,14.2784,14.2784,13.9827,14.0319,1960600.0
2011-08-03 10:00:00,19.92,19.98,19.61,19.62,2079400.0,14.0249,14.0671,13.8066,13.8137,2079400.0
2011-08-03 10:30:00,19.61,19.71,19.43,19.71,2423800.0,13.8066,13.877,13.6799,13.877,2423800.0
2011-08-03 11:00:00,19.71,19.9,19.66,19.86,1620000.0,13.877,14.0108,13.8418,13.9827,1620000.0
2011-08-03 11:30:00,19.86,19.88,19.75,19.75,1118800.0,13.9827,13.9967,13.9052,13.9052,1118800.0
2011-08-03 12:00:00,19.75,19.77,19.68,19.76,1009800.0,13.9052,13.9193,13.8559,13.9122,1009800.0
2011-08-03 12:30:00,19.75,19.76,19.73,19.75,543400.0,13.9052,13.9122,13.8911,13.9052,543400.0
2011-08-03 13:00:00,19.75,19.79,19.69,19.77,1153200.0,13.9052,13.9334,13.863,13.9193,1153200.0
2011-08-03 13:30:00,19.77,19.95,19.77,19.84,1131800.0,13.9193,14.046,13.9193,13.9686,1131800.0
2011-08-03 14:00:00,19.84,19.93,19.83,19.83,1150000.0,13.9686,14.0319,13.9615,13.9615,1150000.0
2011-08-03 14:30:00,19.84,19.87,19.81,19.84,778000.0,13.9686,13.9897,13.9475,13.9686,778000.0
2011-08-03 15:00:00,19.84,19.92,19.8,19.9,1623200.0,13.9686,14.0249,13.9404,14.0108,1623200.0
2011-08-03 15:30:00,19.9,19.93,19.84,19.86,3213000.0,14.0108,14.0319,13.9686,13.9827,3213000.0
2011-08-04 09:30:00,19.65,19.68,19.26,19.36,2587600.0,13.8348,13.8559,13.5602,13.6306,2587600.0
2011-08-04 10:00:00,19.36,19.46,19.32,19.39,2004000.0,13.6306,13.701,13.6025,13.6517,2004000.0
2011-08-04 10:30:00,19.38,19.46,19.2,19.22,1704200.0,13.6447,13.701,13.518,13.5321,1704200.0
2011-08-04 11:00:00,19.22,19.25,19.09,19.1,1747200.0,13.5321,13.5532,13.4405,13.4476,1747200.0
2011-08-04 11:30:00,19.1,19.11,18.93,19.04,2078000.0,13.4476,13.4546,13.3279,13.4053,2078000.0
2011-08-04 12:00:00,19.04,19.2,19.03,19.18,1433800.0,13.4053,13.518,13.3983,13.5039,1433800.0
2011-08-04 12:30:00,19.18,19.38,19.17,19.37,1060400.0,13.5039,13.6447,13.4969,13.6377,1060400.0
2011-08-04 13:00:00,19.38,19.41,19.27,19.32,1236600.0,13.6447,13.6658,13.5673,13.6025,1236600.0
2011-08-04 13:30:00,19.32,19.33,19.15,19.17,1292000.0,13.6025,13.6095,13.4828,13.4969,1292000.0
2011-08-04 14:00:00,19.17,19.18,18.99,19.01,1581200.0,13.4969,13.5039,13.3701,13.3842,1581200.0
2011-08-04 14:30:00,19.01,19.17,19.0,19.11,1172800.0,13.3842,13.4969,13.3772,13.4546,1172800.0
2011-08-04 15:00:00,19.11,19.17,18.92,18.92,1819200.0,13.4546,13.4969,13.3208,13.3208,1819200.0
2011-08-04 15:30:00,18.92,18.93,18.68,18.72,6195200.0,13.3208,13.3279,13.1519,13.18,6195200.0
2011-08-05 09:30:00,18.86,19.11,18.5,18.53,3756000.0,13.2786,13.4546,13.0251,13.0463,3756000.0
2011-08-05 10:00:00,18.53,19.06,18.5,18.99,3359800.0,13.0463,13.4194,13.0251,13.3701,3359800.0
2011-08-05 10:30:00,18.99,19.02,18.86,18.94,2730000.0,13.3701,13.3912,13.2786,13.3349,2730000.0
2011-08-05 11:00:00,18.95,18.95,18.72,18.86,1653800.0,13.342,13.342,13.18,13.2786,1653800.0
2011-08-05 11:30:00,18.86,18.92,18.55,18.6,1915600.0,13.2786,13.3208,13.0603,13.0955,1915600.0
2011-08-05 12:00:00,18.6,18.92,18.6,18.79,2611600.0,13.0955,13.3208,13.0955,13.2293,2611600.0
2011-08-05 12:30:00,18.8,19.04,18.72,18.97,1985200.0,13.2363,13.4053,13.18,13.356,1985200.0
2011-08-05 13:00:00,18.96,19.05,18.85,18.97,988000.0,13.349,13.4124,13.2716,13.356,988000.0
2011-08-05 13:30:00,18.98,19.14,18.89,19.11,1199200.0,13.3631,13.4757,13.2997,13.4546,1199200.0
2011-08-05 14:00:00,19.1,19.15,19.04,19.05,1164200.0,13.4476,13.4828,13.4053,13.4124,1164200.0
2011-08-05 14:30:00,19.05,19.07,18.9,18.95,1012600.0,13.4124,13.4264,13.3068,13.342,1012600.0
2011-08-05 15:00:00,18.95,18.98,18.74,18.78,1523600.0,13.342,13.3631,13.1941,13.2223,1523600.0
2011-08-05 15:30:00,18.78,18.95,18.74,18.88,2276000.0,13.2223,13.342,13.1941,13.2927,2276000.0
2011-08-08 09:30:00,18.52,18.89,18.5,18.55,2604400.0,13.0392,13.2997,13.0251,13.0603,2604400.0
2011-08-08 10:00:00,18.55,18.66,18.48,18.51,3175200.0,13.0603,13.1378,13.011,13.0322,3175200.0
2011-08-08 10:30:00,18.51,18.6,18.37,18.5,2706200.0,13.0322,13.0955,12.9336,13.0251,2706200.0
2011-08-08 11:00:00,18.5,18.75,18.48,18.54,1816000.0,13.0251,13.2011,13.011,13.0533,1816000.0
2011-08-08 11:30:00,18.54,18.55,18.43,18.5,1134800.0,13.0533,13.0603,12.9758,13.0251,1134800.0
2011-08-08 12:00:00,18.5,18.5,18.36,18.44,1001000.0,13.0251,13.0251,12.9266,12.9829,1001000.0
2011-08-08 12:30:00,18.43,18.54,18.43,18.45,1338600.0,12.9758,13.0533,12.9758,12.9899,1338600.0
2011-08-08 13:00:00,18.45,18.51,18.36,18.5,1159200.0,12.9899,13.0322,12.9266,13.0251,1159200.0
2011-08-08 13:30:00,18.5,18.51,18.35,18.35,1268400.0,13.0251,13.0322,12.9195,12.9195,1268400.0
2011-08-08 14:00:00,18.36,18.47,18.11,18.25,2078000.0,12.9266,13.004,12.7505,12.8491,2078000.0
2011-08-08 14:30:00,18.25,18.38,18.2,18.27,1975200.0,12.8491,12.9406,12.8139,12.8632,1975200.0
2011-08-08 15:00:00,18.25,18.52,18.24,18.36,3401000.0,12.8491,13.0392,12.8421,12.9266,3401000.0
2011-08-08 15:30:00,18.35,18.48,18.18,18.43,8179400.0,12.9195,13.011,12.7998,12.9758,8179400.0
2011-08-09 09:30:00,18.65,18.85,18.46,18.81,3731400.0,13.1307,13.2716,12.997,13.2434,3731400.0
2011-08-09 10:00:00,18.81,18.96,18.68,18.8,2811600.0,13.2434,13.349,13.1519,13.2363,2811600.0
2011-08-09 10:30:00,18.8,18.83,18.64,18.77,1649600.0,13.2363,13.2575,13.1237,13.2152,1649600.0
2011-08-09 11:00:00,18.77,18.77,18.57,18.75,1578600.0,13.2152,13.2152,13.0744,13.2011,1578600.0
2011-08-09 11:30:00,18.76,18.81,18.67,18.79,1118000.0,13.2082,13.2434,13.1448,13.2293,1118000.0
2011-08-09 12:00:00,18.79,18.89,18.75,18.85,1133800.0,13.2293,13.2997,13.2011,13.2716,1133800.0
2011-08-09 12:30:00,18.86,18.86,18.77,18.78,838800.0,13.2786,13.2786,13.2152,13.2223,838800.0
2011-08-09 13:00:00,18.78,18.8,18.74,18.77,1642000.0,13.2223,13.2363,13.1941,13.2152,1642000.0
2011-08-09 13:30:00,18.77,18.78,18.58,18.65,1103200.0,13.2152,13.2223,13.0815,13.1307,1103200.0
2011-08-09 14:00:00,18.65,18.81,18.35,18.59,2766000.0,13.1307,13.2434,12.9195,13.0885,2766000.0
2011-08-09 14:30:00,18.58,18.59,18.08,18.45,3462800.0,13.0815,13.0885,12.7294,12.9899,3462800.0
2011-08-09 15:00:00,18.45,18.84,18.36,18.79,2370600.0,12.9899,13.2645,12.9266,13.2293,2370600.0
2011-08-09 15:30:00,18.8,19.09,18.68,19.09,4582600.0,13.2363,13.4405,13.1519,13.4405,4582600.0
2011-08-10 09:30:00,18.95,19.02,18.52,18.56,3113000.0,13.342,13.3912,13.0392,13.0674,3113000.0
2011-08-10 10:00:00,18.57,18.58,18.15,18.2,3277200.0,13.0744,13.0815,12.7787,12.8139,3277200.0
2011-08-10 10:30:00,18.21,18.43,18.08,18.23,2128200.0,12.821,12.9758,12.7294,12.835,2128200.0
2011-08-10 11:00:00,18.22,18.24,18.04,18.08,1527000.0,12.828,12.8421,12.7013,12.7294,1527000.0
2011-08-10 11:30:00,18.09,18.35,18.07,18.27,1791400.0,12.7365,12.9195,12.7224,12.8632,1791400.0
2011-08-10 12:00:00,18.26,18.37,18.21,18.22,1138400.0,12.8562,12.9336,12.821,12.828,1138400.0
2011-08-10 12:30:00,18.22,18.29,18.17,18.26,668400.0,12.828,12.8773,12.7928,12.8562,668400.0
2011-08-10 13:00:00,18.25,18.3,18.12,18.25,1038800.0,12.8491,12.8843,12.7576,12.8491,1038800.0
2011-08-10 13:30:00,18.25,18.39,18.2,18.38,1170400.0,12.8491,12.9477,12.8139,12.9406,1170400.0
2011-08-10 14:00:00,18.37,18.52,18.29,18.35,1758400.0,12.9336,13.0392,12.8773,12.9195,1758400.0
2011-08-10 14:30:00,18.35,18.4,18.17,18.17,1529400.0,12.9195,12.9547,12.7928,12.7928,1529400.0
2011-08-10 15:00:00,18.17,18.24,18.01,18.03,2221200.0,12.7928,12.8421,12.6801,12.6942,2221200.0
2011-08-10 15:30:00,18.03,18.06,17.64,17.68,6598800.0,12.6942,12.7153,12.4196,12.4478,6598800.0
2011-08-11 09:30:00,17.83,17.97,17.77,17.92,3517000.0,12.5534,12.652,12.5112,12.6168,3517000.0
2011-08-11 10:00:00,17.92,18.17,17.82,18.05,1905800.0,12.6168,12.7928,12.5464,12.7083,1905800.0
2011-08-11 10:30:00,18.06,18.21,17.99,18.07,1582000.0,12.7153,12.821,12.6661,12.7224,1582000.0
2011-08-11 11:00:00,18.07,18.15,18.0,18.06,1197000.0,12.7224,12.7787,12.6731,12.7153,1197000.0
2011-08-11 11:30:00,18.06,18.11,17.99,18.05,1320400.0,12.7153,12.7505,12.6661,12.7083,1320400.0
2011-08-11 12:00:00,18.04,18.11,17.96,17.99,1241000.0,12.7013,12.7505,12.6449,12.6661,1241000.0
2011-08-11 12:30:00,17.99,18.35,17.98,18.31,1084800.0,12.6661,12.9195,12.659,12.8914,1084800.0
2011-08-11 13:00:00,18.32,18.32,18.16,18.25,1135200.0,12.8984,12.8984,12.7858,12.8491,1135200.0
2011-08-11 13:30:00,18.25,18.31,18.15,18.27,1309200.0,12.8491,12.8914,12.7787,12.8632,1309200.0
2011-08-11 14:00:00,18.27,18.45,18.24,18.43,1021200.0,12.8632,12.9899,12.8421,12.9758,1021200.0
2011-08-11 14:30:00,18.43,18.43,18.32,18.36,1168400.0,12.9758,12.9758,12.8984,12.9266,1168400.0
2011-08-11 15:00:00,18.36,18.5,18.36,18.44,2052800.0,12.9266,13.0251,12.9266,12.9829,2052800.0
2011-08-11 15:30:00,18.45,18.63,18.39,18.43,4144600.0,12.9899,13.1167,12.9477,12.9758,4144600.0
2011-08-12 09:30:00,18.54,18.72,18.28,18.5,1724800.0,13.0533,13.18,12.8702,13.0251,1724800.0
2011-08-12 10:00:00,18.5,18.61,18.4,18.6,838600.0,13.0251,13.1026,12.9547,13.0955,838600.0
2011-08-12 10:30:00,18.6,18.65,18.52,18.59,761000.0,13.0955,13.1307,13.0392,13.0885,761000.0
2011-08-12 11:00:00,18.59,18.65,18.55,18.64,833200.0,13.0885,13.1307,13.0603,13.1237,833200.0
2011-08-12 11:30:00,18.64,18.74,18.62,18.69,747000.0,13.1237,13.1941,13.1096,13.1589,747000.0
2011-08-12 12:00:00,18.69,18.74,18.64,18.65,693600.0,13.1589,13.1941,13.1237,13.1307,693600.0
2011-08-12 12:30:00,18.65,18.68,18.61,18.66,783000.0,13.1307,13.1519,13.1026,13.1378,783000.0
2011-08-12 13:00:00,18.66,18.76,18.66,18.72,572400.0,13.1378,13.2082,13.1378,13.18,572400.0
2011-08-12 13:30:00,18.73,18.75,18.68,18.75,750800.0,13.1871,13.2011,13.1519,13.2011,750800.0
2011-08-12 14:00:00,18.75,18.79,18.67,18.73,1114200.0,13.2011,13.2293,13.1448,13.1871,1114200.0
2011-08-12 14:30:00,18.72,18.78,18.68,18.74,1198600.0,13.18,13.2223,13.1519,13.1941,1198600.0
2011-08-12 15:00:00,18.74,18.79,18.69,18.71,1055400.0,13.1941,13.2293,13.1589,13.173,1055400.0
2011-08-12 15:30:00,18.72,18.74,18.68,18.71,2522200.0,13.18,13.1941,13.1519,13.173,2522200.0
2011-08-15 09:30:00,18.61,18.73,18.09,18.27,4878200.0,13.1026,13.1871,12.7365,12.8632,4878200.0
2011-08-15 10:00:00,18.28,18.73,18.27,18.66,3855800.0,12.8702,13.1871,12.8632,13.1378,3855800.0
2011-08-15 10:30:00,18.65,18.72,18.6,18.64,2179600.0,13.1307,13.18,13.0955,13.1237,2179600.0
2011-08-15 11:00:00,18.64,18.66,18.36,18.38,1701600.0,13.1237,13.1378,12.9266,12.9406,1701600.0
2011-08-15 11:30:00,18.38,18.47,18.33,18.42,1097000.0,12.9406,13.004,12.9054,12.9688,1097000.0
2011-08-15 12:00:00,18.43,18.48,18.37,18.41,1371800.0,12.9758,13.011,12.9336,12.9618,1371800.0
2011-08-15 12:30:00,18.41,18.43,18.36,18.42,791600.0,12.9618,12.9758,12.9266,12.9688,791600.0
2011-08-15 13:00:00,18.42,18.43,18.35,18.38,1506600.0,12.9688,12.9758,12.9195,12.9406,1506600.0
2011-08-15 13:30:00,18.38,18.5,18.35,18.48,1109600.0,12.9406,13.0251,12.9195,13.011,1109600.0
2011-08-15 14:00:00,18.48,18.5,18.39,18.5,1041800.0,13.011,13.0251,12.9477,13.0251,1041800.0
2011-08-15 14:30:00,18.5,18.65,18.5,18.51,1909200.0,13.0251,13.1307,13.0251,13.0322,1909200.0
2011-08-15 15:00:00,18.52,18.54,18.46,18.49,1226000.0,13.0392,13.0533,12.997,13.0181,1226000.0
2011-08-15 15:30:00,18.49,18.65,18.48,18.64,2615800.0,13.0181,13.1307,13.011,13.1237,2615800.0
2011-08-16 09:30:00,18.64,19.08,18.56,18.96,3578600.0,13.1237,13.4335,13.0674,13.349,3578600.0
2011-08-16 10:00:00,18.96,19.1,18.95,19.09,1782200.0,13.349,13.4476,13.342,13.4405,1782200.0
2011-08-16 10:30:00,19.09,19.27,19.07,19.27,1669200.0,13.4405,13.5673,13.4264,13.5673,1669200.0
2011-08-16 11:00:00,19.26,19.27,19.23,19.24,1178800.0,13.5602,13.5673,13.5391,13.5461,1178800.0
2011-08-16 11:30:00,19.24,19.33,19.2,19.26,1546400.0,13.5461,13.6095,13.518,13.5602,1546400.0
2011-08-16 12:00:00,19.26,19.4,19.16,19.18,2153000.0,13.5602,13.6588,13.4898,13.5039,2153000.0
2011-08-16 12:30:00,19.18,19.22,19.13,19.2,1485200.0,13.5039,13.5321,13.4687,13.518,1485200.0
2011-08-16 13:00:00,19.2,19.2,19.08,19.13,1744600.0,13.518,13.518,13.4335,13.4687,1744600.0
2011-08-16 13:30:00,19.13,19.21,19.11,19.18,1029400.0,13.4687,13.525,13.4546,13.5039,1029400.0
2011-08-16 14:00:00,19.18,19.29,19.18,19.28,1388200.0,13.5039,13.5813,13.5039,13.5743,1388200.0
2011-08-16 14:30:00,19.28,19.29,19.22,19.24,855200.0,13.5743,13.5813,13.5321,13.5461,855200.0
2011-08-16 15:00:00,19.25,19.53,19.25,19.53,1590800.0,13.5532,13.7503,13.5532,13.7503,1590800.0
2011-08-16 15:30:00,19.53,19.54,19.41,19.42,3465800.0,13.7503,13.7574,13.6658,13.6729,3465800.0
2011-08-17 09:30:00,19.39,19.55,19.38,19.49,1714000.0,13.6517,13.7644,13.6447,13.7222,1714000.0
2011-08-17 10:00:00,19.49,19.53,19.41,19.46,1222800.0,13.7222,13.7503,13.6658,13.701,1222800.0
2011-08-17 10:30:00,19.46,19.46,19.27,19.27,1293800.0,13.701,13.701,13.5673,13.5673,1293800.0
2011-08-17 11:00:00,19.27,19.32,19.2,19.22,832600.0,13.5673,13.6025,13.518,13.5321,832600.0
2011-08-17 11:30:00,19.22,19.25,19.16,19.18,1218800.0,13.5321,13.5532,13.4898,13.5039,1218800.0
2011-08-17 12:00:00,19.18,19.23,19.11,19.2,1022600.0,13.5039,13.5391,13.4546,13.518,1022600.0
2011-08-17 12:30:00,19.2,19.26,19.18,19.21,979800.0,13.518,13.5602,13.5039,13.525,979800.0
2011-08-17 13:00:00,19.21,19.25,19.19,19.2,1126000.0,13.525,13.5532,13.5109,13.518,1126000.0
2011-08-17 13:30:00,19.2,19.21,19.09,19.13,665600.0,13.518,13.525,13.4405,13.4687,665600.0
2011-08-17 14:00:00,19.13,19.19,19.11,19.11,523200.0,13.4687,13.5109,13.4546,13.4546,523200.0
2011-08-17 14:30:00,19.11,19.13,19.06,19.11,722800.0,13.4546,13.4687,13.4194,13.4546,722800.0
2011-08-17 15:00:00,19.11,19.17,19.08,19.15,1028800.0,13.4546,13.4969,13.4335,13.4828,1028800.0
2011-08-17 15:30:00,19.15,19.23,19.14,19.23,1822200.0,13.4828,13.5391,13.4757,13.5391,1822200.0
2011-08-18 09:30:00,18.7,18.92,18.69,18.73,2233400.0,13.1659,13.3208,13.1589,13.1871,2233400.0
2011-08-18 10:00:00,18.73,18.75,18.48,18.68,1647600.0,13.1871,13.2011,13.011,13.1519,1647600.0
2011-08-18 10:30:00,18.68,18.82,18.63,18.77,1049600.0,13.1519,13.2504,13.1167,13.2152,1049600.0
2011-08-18 11:00:00,18.77,18.8,18.68,18.78,1503200.0,13.2152,13.2363,13.1519,13.2223,1503200.0
2011-08-18 11:30:00,18.77,18.88,18.75,18.8,714200.0,13.2152,13.2927,13.2011,13.2363,714200.0
2011-08-18 12:00:00,18.8,18.84,18.71,18.72,856400.0,13.2363,13.2645,13.173,13.18,856400.0
2011-08-18 12:30:00,18.72,18.74,18.63,18.65,724200.0,13.18,13.1941,13.1167,13.1307,724200.0
2011-08-18 13:00:00,18.65,18.69,18.57,18.68,611800.0,13.1307,13.1589,13.0744,13.1519,611800.0
2011-08-18 13:30:00,18.68,18.69,18.53,18.55,875200.0,13.1519,13.1589,13.0463,13.0603,875200.0
2011-08-18 14:00:00,18.55,18.71,18.55,18.67,1083400.0,13.0603,13.173,13.0603,13.1448,1083400.0
2011-08-18 14:30:00,18.67,18.7,18.54,18.55,850800.0,13.1448,13.1659,13.0533,13.0603,850800.0
2011-08-18 15:00:00,18.55,18.61,18.5,18.59,1215800.0,13.0603,13.1026,13.0251,13.0885,1215800.0
2011-08-18 15:30:00,18.59,18.73,18.48,18.65,3559200.0,13.0885,13.1871,13.011,13.1307,3559200.0
2011-08-19 09:30:00,18.38,18.61,18.37,18.53,3359800.0,12.9406,13.1026,12.9336,13.0463,3359800.0
2011-08-19 10:00:00,18.53,18.84,18.5,18.84,1183400.0,13.0463,13.2645,13.0251,13.2645,1183400.0
2011-08-19 10:30:00,18.84,18.85,18.7,18.81,1234400.0,13.2645,13.2716,13.1659,13.2434,1234400.0
2011-08-19 11:00:00,18.8,18.84,18.68,18.75,676200.0,13.2363,13.2645,13.1519,13.2011,676200.0
2011-08-19 11:30:00,18.75,18.81,18.71,18.81,618200.0,13.2011,13.2434,13.173,13.2434,618200.0
2011-08-19 12:00:00,18.81,18.82,18.73,18.79,494400.0,13.2434,13.2504,13.1871,13.2293,494400.0
2011-08-19 12:30:00,18.8,18.86,18.78,18.83,715000.0,13.2363,13.2786,13.2223,13.2575,715000.0
2011-08-19 13:00:00,18.83,18.9,18.81,18.87,774200.0,13.2575,13.3068,13.2434,13.2856,774200.0
2011-08-19 13:30:00,18.86,18.89,18.77,18.85,923400.0,13.2786,13.2997,13.2152,13.2716,923400.0
2011-08-19 14:00:00,18.85,18.85,18.7,18.78,1120600.0,13.2716,13.2716,13.1659,13.2223,1120600.0
2011-08-19 14:30:00,18.78,18.87,18.73,18.76,1080400.0,13.2223,13.2856,13.1871,13.2082,1080400.0
2011-08-19 15:00:00,18.77,18.78,18.61,18.64,2349200.0,13.2152,13.2223,13.1026,13.1237,2349200.0
2011-08-19 15:30:00,18.64,18.66,18.55,18.6,3932400.0,13.1237,13.1378,13.0603,13.0955,3932400.0
2011-08-22 09:30:00,18.99,19.12,18.78,18.98,2336800.0,13.3701,13.4616,13.2223,13.3631,2336800.0
2011-08-22 10:00:00,18.98,19.09,18.91,19.07,1265000.0,13.3631,13.4405,13.3138,13.4264,1265000.0
2011-08-22 10:30:00,19.07,19.09,18.94,18.97,1326000.0,13.4264,13.4405,13.3349,13.356,1326000.0
2011-08-22 11:00:00,18.97,19.03,18.92,19.01,1133600.0,13.356,13.3983,13.3208,13.3842,1133600.0
2011-08-22 11:30:00,19.02,19.02,18.87,18.93,791000.0,13.3912,13.3912,13.2856,13.3279,791000.0
2011-08-22 12:00:00,18.93,19.03,18.9,18.97,926400.0,13.3279,13.3983,13.3068,13.356,926400.0
2011-08-22 12:30:00,18.98,19.17,18.95,19.16,1083400.0,13.3631,13.4969,13.342,13.4898,1083400.0
2011-08-22 13:00:00,19.16,19.2,19.08,19.08,1140800.0,13.4898,13.518,13.4335,13.4335,1140800.0
2011-08-22 13:30:00,19.08,19.12,18.98,19.03,767600.0,13.4335,13.4616,13.3631,13.3983,767600.0
2011-08-22 14:00:00,19.03,19.1,18.99,19.07,740400.0,13.3983,13.4476,13.3701,13.4264,740400.0
2011-08-22 14:30:00,19.06,19.06,18.88,18.93,1062800.0,13.4194,13.4194,13.2927,13.3279,1062800.0
2011-08-22 15:00:00,18.93,19.05,18.93,18.99,1082200.0,13.3279,13.4124,13.3279,13.3701,1082200.0
2011-08-22 15:30:00,18.99,19.0,18.87,18.92,1845800.0,13.3701,13.3772,13.2856,13.3208,1845800.0
2011-08-23 09:30:00,18.91,19.07,18.82,18.96,1179200.0,13.3138,13.4264,13.2504,13.349,1179200.0
2011-08-23 10:00:00,18.96,19.07,18.95,19.03,1431600.0,13.349,13.4264,13.342,13.3983,1431600.0
2011-08-23 10:30:00,19.03,19.1,18.94,18.96,1674000.0,13.3983,13.4476,13.3349,13.349,1674000.0
2011-08-23 11:00:00,18.96,19.05,18.94,19.0,837000.0,13.349,13.4124,13.3349,13.3772,837000.0
2011-08-23 11:30:00,19.0,19.27,19.0,19.24,1101400.0,13.3772,13.5673,13.3772,13.5461,1101400.0
2011-08-23 12:00:00,19.24,19.27,19.17,19.23,861400.0,13.5461,13.5673,13.4969,13.5391,861400.0
2011-08-23 12:30:00,19.23,19.26,19.17,19.17,748400.0,13.5391,13.5602,13.4969,13.4969,748400.0
2011-08-23 13:00:00,19.18,19.2,19.11,19.18,739600.0,13.5039,13.518,13.4546,13.5039,739600.0
2011-08-23 13:30:00,19.18,19.25,19.11,19.16,571200.0,13.5039,13.5532,13.4546,13.4898,571200.0
2011-08-23 14:00:00,19.16,19.22,19.1,19.22,597200.0,13.4898,13.5321,13.4476,13.5321,597200.0
2011-08-23 14:30:00,19.22,19.33,19.21,19.33,1040400.0,13.5321,13.6095,13.525,13.6095,1040400.0
2011-08-23 15:00:00,19.33,19.53,19.33,19.44,2184800.0,13.6095,13.7503,13.6095,13.6869,2184800.0
2011-08-23 15:30:00,19.44,19.53,19.4,19.52,2280200.0,13.6869,13.7503,13.6588,13.7433,2280200.0
2011-08-24 09:30:00,19.42,19.5,19.18,19.32,1332600.0,13.6729,13.7292,13.5039,13.6025,1332600.0
2011-08-24 10:00:00,19.32,19.42,19.25,19.28,1338600.0,13.6025,13.6729,13.5532,13.5743,1338600.0
2011-08-24 10:30:00,19.28,19.32,19.17,19.19,901600.0,13.5743,13.6025,13.4969,13.5109,901600.0
2011-08-24 11:00:00,19.18,19.22,19.13,19.18,501800.0,13.5039,13.5321,13.4687,13.5039,501800.0
2011-08-24 11:30:00,19.18,19.18,19.04,19.06,837800.0,13.5039,13.5039,13.4053,13.4194,837800.0
2011-08-24 12:00:00,19.04,19.05,18.98,19.03,1004200.0,13.4053,13.4124,13.3631,13.3983,1004200.0
2011-08-24 12:30:00,19.03,19.06,19.0,19.0,1185000.0,13.3983,13.4194,13.3772,13.3772,1185000.0
2011-08-24 13:00:00,19.0,19.11,18.99,19.1,1185800.0,13.3772,13.4546,13.3701,13.4476,1185800.0
2011-08-24 13:30:00,19.1,19.11,19.0,19.06,771200.0,13.4476,13.4546,13.3772,13.4194,771200.0
2011-08-24 14:00:00,19.06,19.07,18.91,18.91,913600.0,13.4194,13.4264,13.3138,13.3138,913600.0
2011-08-24 14:30:00,18.91,18.98,18.87,18.98,1204000.0,13.3138,13.3631,13.2856,13.3631,1204000.0
2011-08-24 15:00:00,18.98,19.1,18.95,18.99,1740800.0,13.3631,13.4476,13.342,13.3701,1740800.0
2011-08-24 15:30:00,18.99,19.09,18.97,19.08,3801400.0,13.3701,13.4405,13.356,13.4335,3801400.0
2011-08-25 09:30:00,19.11,19.22,19.05,19.15,1376400.0,13.4546,13.5321,13.4124,13.4828,1376400.0
2011-08-25 10:00:00,19.15,19.15,19.0,19.05,1367200.0,13.4828,13.4828,13.3772,13.4124,1367200.0
2011-08-25 10:30:00,19.05,19.06,18.91,18.94,1341600.0,13.4124,13.4194,13.3138,13.3349,1341600.0
2011-08-25 11:00:00,18.94,19.11,18.94,19.08,657600.0,13.3349,13.4546,13.3349,13.4335,657600.0
2011-08-25 11:30:00,19.08,19.11,18.99,19.09,398000.0,13.4335,13.4546,13.3701,13.4405,398000.0
2011-08-25 12:00:00,19.09,19.14,19.06,19.09,456000.0,13.4405,13.4757,13.4194,13.4405,456000.0
2011-08-25 12:30:00,19.09,19.09,19.02,19.03,655600.0,13.4405,13.4405,13.3912,13.3983,655600.0
2011-08-25 13:00:00,19.04,19.1,19.02,19.09,414600.0,13.4053,13.4476,13.3912,13.4405,414600.0
2011-08-25 13:30:00,19.1,19.13,19.05,19.11,546000.0,13.4476,13.4687,13.4124,13.4546,546000.0
2011-08-25 14:00:00,19.11,19.13,19.05,19.08,519800.0,13.4546,13.4687,13.4124,13.4335,519800.0
2011-08-25 14:30:00,19.08,19.13,19.03,19.03,622600.0,13.4335,13.4687,13.3983,13.3983,622600.0
2011-08-25 15:00:00,19.03,19.18,19.0,19.11,864000.0,13.3983,13.5039,13.3772,13.4546,864000.0
2011-08-25 15:30:00,19.11,19.13,18.99,19.04,2012000.0,13.4546,13.4687,13.3701,13.4053,2012000.0
2011-08-26 09:30:00,18.97,19.1,18.83,18.93,1038000.0,13.356,13.4476,13.2575,13.3279,1038000.0
2011-08-26 10:00:00,18.93,19.21,18.7,19.1,1377600.0,13.3279,13.525,13.1659,13.4476,1377600.0
2011-08-26 10:30:00,19.1,19.3,18.99,19.12,1135400.0,13.4476,13.5884,13.3701,13.4616,1135400.0
2011-08-26 11:00:00,19.12,19.28,19.1,19.16,744200.0,13.4616,13.5743,13.4476,13.4898,744200.0
2011-08-26 11:30:00,19.16,19.25,19.15,19.23,488600.0,13.4898,13.5532,13.4828,13.5391,488600.0
2011-08-26 12:00:00,19.23,19.38,19.23,19.35,599400.0,13.5391,13.6447,13.5391,13.6236,599400.0
2011-08-26 12:30:00,19.35,19.36,19.24,19.27,446600.0,13.6236,13.6306,13.5461,13.5673,446600.0
2011-08-26 13:00:00,19.28,19.38,19.24,19.38,471600.0,13.5743,13.6447,13.5461,13.6447,471600.0
2011-08-26 13:30:00,19.37,19.38,19.28,19.35,411800.0,13.6377,13.6447,13.5743,13.6236,411800.0
2011-08-26 14:00:00,19.35,19.37,19.27,19.28,538200.0,13.6236,13.6377,13.5673,13.5743,538200.0
2011-08-26 14:30:00,19.28,19.36,19.25,19.34,511600.0,13.5743,13.6306,13.5532,13.6165,511600.0
2011-08-26 15:00:00,19.34,19.35,19.2,19.25,701200.0,13.6165,13.6236,13.518,13.5532,701200.0
2011-08-26 15:30:00,19.25,19.38,19.25,19.36,1701400.0,13.5532,13.6447,13.5532,13.6306,1701400.0
2011-08-29 09:30:00,19.45,19.86,19.23,19.75,1331200.0,13.694,13.9827,13.5391,13.9052,1331200.0
2011-08-29 10:00:00,19.76,19.8,19.7,19.73,666400.0,13.9122,13.9404,13.87,13.8911,666400.0
2011-08-29 10:30:00,19.73,19.74,19.68,19.72,673600.0,13.8911,13.8982,13.8559,13.8841,673600.0
2011-08-29 11:00:00,19.72,19.74,19.66,19.68,589200.0,13.8841,13.8982,13.8418,13.8559,589200.0
2011-08-29 11:30:00,19.68,19.8,19.67,19.78,366600.0,13.8559,13.9404,13.8489,13.9263,366600.0
2011-08-29 12:00:00,19.78,19.82,19.74,19.75,390200.0,13.9263,13.9545,13.8982,13.9052,390200.0
2011-08-29 12:30:00,19.75,19.82,19.73,19.8,645000.0,13.9052,13.9545,13.8911,13.9404,645000.0
2011-08-29 13:00:00,19.79,19.83,19.78,19.78,418400.0,13.9334,13.9615,13.9263,13.9263,418400.0
2011-08-29 13:30:00,19.78,19.83,19.76,19.82,384400.0,13.9263,13.9615,13.9122,13.9545,384400.0
2011-08-29 14:00:00,19.82,19.88,19.82,19.86,533400.0,13.9545,13.9967,13.9545,13.9827,533400.0
2011-08-29 14:30:00,19.86,19.9,19.85,19.86,477400.0,13.9827,14.0108,13.9756,13.9827,477400.0
2011-08-29 15:00:00,19.86,19.9,19.85,19.86,772200.0,13.9827,14.0108,13.9756,13.9827,772200.0
2011-08-29 15:30:00,19.86,19.9,19.84,19.9,1880400.0,13.9827,14.0108,13.9686,14.0108,1880400.0
2011-08-30 09:30:00,19.85,20.0,19.73,19.9,998400.0,13.9756,14.0812,13.8911,14.0108,998400.0
2011-08-30 10:00:00,19.89,19.9,19.75,19.85,1224000.0,14.0038,14.0108,13.9052,13.9756,1224000.0
2011-08-30 10:30:00,19.85,19.91,19.83,19.88,466600.0,13.9756,14.0179,13.9615,13.9967,466600.0
2011-08-30 11:00:00,19.89,19.96,19.87,19.91,744200.0,14.0038,14.0531,13.9897,14.0179,744200.0
2011-08-30 11:30:00,19.91,20.03,19.9,20.02,574400.0,14.0179,14.1023,14.0108,14.0953,574400.0
2011-08-30 12:00:00,20.02,20.03,19.97,20.0,394800.0,14.0953,14.1023,14.0601,14.0812,394800.0
2011-08-30 12:30:00,20.0,20.0,19.89,19.93,541000.0,14.0812,14.0812,14.0038,14.0319,541000.0
2011-08-30 13:00:00,19.93,20.05,19.89,20.03,467800.0,14.0319,14.1164,14.0038,14.1023,467800.0
2011-08-30 13:30:00,20.04,20.06,19.96,20.05,432800.0,14.1094,14.1235,14.0531,14.1164,432800.0
2011-08-30 14:00:00,20.04,20.11,20.0,20.1,896200.0,14.1094,14.1587,14.0812,14.1516,896200.0
2011-08-30 14:30:00,20.1,20.11,20.0,20.07,573200.0,14.1516,14.1587,14.0812,14.1305,573200.0
2011-08-30 15:00:00,20.07,20.07,20.02,20.07,566400.0,14.1305,14.1305,14.0953,14.1305,566400.0
2011-08-30 15:30:00,20.07,20.13,20.05,20.05,1494000.0,14.1305,14.1728,14.1164,14.1164,1494000.0
2011-08-31 09:30:00,20.11,20.15,19.99,20.0,981800.0,14.1587,14.1868,14.0742,14.0812,981800.0
2011-08-31 10:00:00,20.0,20.06,19.89,19.98,965200.0,14.0812,14.1235,14.0038,14.0671,965200.0
2011-08-31 10:30:00,19.98,20.02,19.97,19.99,761200.0,14.0671,14.0953,14.0601,14.0742,761200.0
2011-08-31 11:00:00,20.0,20.01,19.93,19.96,471600.0,14.0812,14.0883,14.0319,14.0531,471600.0
2011-08-31 11:30:00,19.97,20.0,19.93,19.93,429600.0,14.0601,14.0812,14.0319,14.0319,429600.0
2011-08-31 12:00:00,19.93,20.0,19.93,19.99,359600.0,14.0319,14.0812,14.0319,14.0742,359600.0
2011-08-31 12:30:00,19.99,20.06,19.99,20.06,287200.0,14.0742,14.1235,14.0742,14.1235,287200.0
2011-08-31 13:00:00,20.06,20.08,19.99,20.02,356600.0,14.1235,14.1375,14.0742,14.0953,356600.0
2011-08-31 13:30:00,20.02,20.04,19.91,19.91,341000.0,14.0953,14.1094,14.0179,14.0179,341000.0
2011-08-31 14:00:00,19.92,19.95,19.87,19.92,479400.0,14.0249,14.046,13.9897,14.0249,479400.0
2011-08-31 14:30:00,19.93,19.93,19.83,19.88,898800.0,14.0319,14.0319,13.9615,13.9967,898800.0
2011-08-31 15:00:00,19.87,19.93,19.78,19.86,1086200.0,13.9897,14.0319,13.9263,13.9827,1086200.0
2011-08-31 15:30:00,19.86,20.0,19.85,19.95,1598400.0,13.9827,14.0812,13.9756,14.046,1598400.0
2011-09-01 09:30:00,19.89,20.03,19.83,19.96,1143800.0,14.0038,14.1023,13.9615,14.0531,1143800.0
2011-09-01 10:00:00,19.96,20.13,19.92,20.04,1384400.0,14.0531,14.1728,14.0249,14.1094,1384400.0
2011-09-01 10:30:00,20.04,20.04,19.9,19.9,989400.0,14.1094,14.1094,14.0108,14.0108,989400.0
2011-09-01 11:00:00,19.9,19.94,19.82,19.93,850200.0,14.0108,14.039,13.9545,14.0319,850200.0
2011-09-01 11:30:00,19.93,19.98,19.88,19.97,1061000.0,14.0319,14.0671,13.9967,14.0601,1061000.0
2011-09-01 12:00:00,19.97,19.99,19.93,19.99,402400.0,14.0601,14.0742,14.0319,14.0742,402400.0
2011-09-01 12:30:00,19.99,20.0,19.88,19.89,528200.0,14.0742,14.0812,13.9967,14.0038,528200.0
2011-09-01 13:00:00,19.89,19.93,19.85,19.92,428800.0,14.0038,14.0319,13.9756,14.0249,428800.0
2011-09-01 13:30:00,19.92,19.92,19.81,19.83,431000.0,14.0249,14.0249,13.9475,13.9615,431000.0
2011-09-01 14:00:00,19.82,19.83,19.76,19.82,620000.0,13.9545,13.9615,13.9122,13.9545,620000.0
2011-09-01 14:30:00,19.83,19.93,19.83,19.86,513000.0,13.9615,14.0319,13.9615,13.9827,513000.0
2011-09-01 15:00:00,19.86,19.88,19.79,19.84,777400.0,13.9827,13.9967,13.9334,13.9686,777400.0
2011-09-01 15:30:00,19.84,19.85,19.78,19.79,1302800.0,13.9686,13.9756,13.9263,13.9334,1302800.0
2011-09-02 09:30:00,19.53,19.61,19.45,19.54,1042600.0,13.7503,13.8066,13.694,13.7574,1042600.0
2011-09-02 10:00:00,19.54,19.64,19.5,19.57,775000.0,13.7574,13.8278,13.7292,13.7785,775000.0
2011-09-02 10:30:00,19.56,19.67,19.51,19.66,728600.0,13.7714,13.8489,13.7362,13.8418,728600.0
2011-09-02 11:00:00,19.66,19.75,19.62,19.71,622000.0,13.8418,13.9052,13.8137,13.877,622000.0
2011-09-02 11:30:00,19.71,19.74,19.65,19.66,495200.0,13.877,13.8982,13.8348,13.8418,495200.0
2011-09-02 12:00:00,19.66,19.71,19.65,19.67,260600.0,13.8418,13.877,13.8348,13.8489,260600.0
2011-09-02 12:30:00,19.67,19.7,19.64,19.7,253200.0,13.8489,13.87,13.8278,13.87,253200.0
2011-09-02 13:00:00,19.7,19.71,19.65,19.66,278600.0,13.87,13.877,13.8348,13.8418,278600.0
2011-09-02 13:30:00,19.67,19.7,19.62,19.66,292400.0,13.8489,13.87,13.8137,13.8418,292400.0
2011-09-02 14:00:00,19.66,19.66,19.54,19.57,543400.0,13.8418,13.8418,13.7574,13.7785,543400.0
2011-09-02 14:30:00,19.57,19.58,19.46,19.48,752200.0,13.7785,13.7855,13.701,13.7151,752200.0
2011-09-02 15:00:00,19.47,19.52,19.42,19.5,650000.0,13.7081,13.7433,13.6729,13.7292,650000.0
2011-09-02 15:30:00,19.5,19.53,19.4,19.41,1659000.0,13.7292,13.7503,13.6588,13.6658,1659000.0
2011-09-06 09:30:00,18.9,19.24,18.9,19.11,1814400.0,13.3068,13.5461,13.3068,13.4546,1814400.0
2011-09-06 10:00:00,19.11,19.23,19.02,19.02,1263200.0,13.4546,13.5391,13.3912,13.3912,1263200.0
2011-09-06 10:30:00,19.03,19.06,18.96,19.05,1198000.0,13.3983,13.4194,13.349,13.4124,1198000.0
2011-09-06 11:00:00,19.05,19.06,18.98,19.04,821400.0,13.4124,13.4194,13.3631,13.4053,821400.0
2011-09-06 11:30:00,19.04,19.09,18.99,19.09,713000.0,13.4053,13.4405,13.3701,13.4405,713000.0
2011-09-06 12:00:00,19.09,19.22,19.09,19.18,723800.0,13.4405,13.5321,13.4405,13.5039,723800.0
2011-09-06 12:30:00,19.18,19.18,19.11,19.18,344200.0,13.5039,13.5039,13.4546,13.5039,344200.0
2011-09-06 13:00:00,19.18,19.25,19.16,19.25,402200.0,13.5039,13.5532,13.4898,13.5532,402200.0
2011-09-06 13:30:00,19.24,19.3,19.2,19.27,451800.0,13.5461,13.5884,13.518,13.5673,451800.0
2011-09-06 14:00:00,19.27,19.41,19.26,19.4,621400.0,13.5673,13.6658,13.5602,13.6588,621400.0
2011-09-06 14:30:00,19.4,19.4,19.28,19.29,619800.0,13.6588,13.6588,13.5743,13.5813,619800.0
2011-09-06 15:00:00,19.29,19.29,19.18,19.21,712200.0,13.5813,13.5813,13.5039,13.525,712200.0
2011-09-06 15:30:00,19.21,19.35,19.17,19.32,1895000.0,13.525,13.6236,13.4969,13.6025,1895000.0
2011-09-07 09:30:00,19.58,19.68,19.43,19.66,853000.0,13.7855,13.8559,13.6799,13.8418,853000.0
2011-09-07 10:00:00,19.66,19.68,19.57,19.61,753000.0,13.8418,13.8559,13.7785,13.8066,753000.0
2011-09-07 10:30:00,19.61,19.67,19.57,19.61,1069600.0,13.8066,13.8489,13.7785,13.8066,1069600.0
2011-09-07 11:00:00,19.61,19.68,19.6,19.68,807000.0,13.8066,13.8559,13.7996,13.8559,807000.0
2011-09-07 11:30:00,19.68,19.74,19.66,19.72,695600.0,13.8559,13.8982,13.8418,13.8841,695600.0
2011-09-07 12:00:00,19.72,19.78,19.72,19.78,638600.0,13.8841,13.9263,13.8841,13.9263,638600.0
2011-09-07 12:30:00,19.78,19.82,19.76,19.8,368400.0,13.9263,13.9545,13.9122,13.9404,368400.0
2011-09-07 13:00:00,19.8,19.83,19.77,19.83,330600.0,13.9404,13.9615,13.9193,13.9615,330600.0
2011-09-07 13:30:00,19.83,19.83,19.77,19.8,338400.0,13.9615,13.9615,13.9193,13.9404,338400.0
2011-09-07 14:00:00,19.8,19.89,19.78,19.89,701200.0,13.9404,14.0038,13.9263,14.0038,701200.0
2011-09-07 14:30:00,19.89,19.91,19.86,19.86,543200.0,14.0038,14.0179,13.9827,13.9827,543200.0
2011-09-07 15:00:00,19.87,19.87,19.8,19.87,682000.0,13.9897,13.9897,13.9404,13.9897,682000.0
2011-09-07 15:30:00,19.86,19.91,19.83,19.9,1812600.0,13.9827,14.0179,13.9615,14.0108,1812600.0
2011-09-08 09:30:00,19.71,19.93,19.62,19.77,1320400.0,13.877,14.0319,13.8137,13.9193,1320400.0
2011-09-08 10:00:00,19.76,19.81,19.67,19.78,611000.0,13.9122,13.9475,13.8489,13.9263,611000.0
2011-09-08 10:30:00,19.78,19.92,19.77,19.92,679000.0,13.9263,14.0249,13.9193,14.0249,679000.0
2011-09-08 11:00:00,19.92,19.96,19.86,19.86,449000.0,14.0249,14.0531,13.9827,13.9827,449000.0
2011-09-08 11:30:00,19.86,19.95,19.83,19.87,549600.0,13.9827,14.046,13.9615,13.9897,549600.0
2011-09-08 12:00:00,19.87,19.88,19.82,19.84,438000.0,13.9897,13.9967,13.9545,13.9686,438000.0
2011-09-08 12:30:00,19.84,19.89,19.75,19.89,554000.0,13.9686,14.0038,13.9052,14.0038,554000.0
2011-09-08 13:00:00,19.89,19.93,19.86,19.89,283200.0,14.0038,14.0319,13.9827,14.0038,283200.0
2011-09-08 13:30:00,19.9,19.93,19.75,19.85,654800.0,14.0108,14.0319,13.9052,13.9756,654800.0
2011-09-08 14:00:00,19.85,19.89,19.78,19.81,398400.0,13.9756,14.0038,13.9263,13.9475,398400.0
2011-09-08 14:30:00,19.8,19.86,19.79,19.85,407200.0,13.9404,13.9827,13.9334,13.9756,407200.0
2011-09-08 15:00:00,19.85,19.86,19.75,19.84,524000.0,13.9756,13.9827,13.9052,13.9686,524000.0
2011-09-08 15:30:00,19.84,19.85,19.75,19.75,1430800.0,13.9686,13.9756,13.9052,13.9052,1430800.0
2011-09-09 09:30:00,19.57,19.64,19.18,19.22,2091400.0,13.7785,13.8278,13.5039,13.5321,2091400.0
2011-09-09 10:00:00,19.22,19.3,19.14,19.23,1242200.0,13.5321,13.5884,13.4757,13.5391,1242200.0
2011-09-09 10:30:00,19.23,19.27,19.14,19.17,1026200.0,13.5391,13.5673,13.4757,13.4969,1026200.0
2011-09-09 11:00:00,19.16,19.17,18.95,18.98,1425600.0,13.4898,13.4969,13.342,13.3631,1425600.0
2011-09-09 11:30:00,18.98,18.98,18.88,18.88,1450400.0,13.3631,13.3631,13.2927,13.2927,1450400.0
2011-09-09 12:00:00,18.88,18.93,18.79,18.9,1323600.0,13.2927,13.3279,13.2293,13.3068,1323600.0
2011-09-09 12:30:00,18.9,18.99,18.86,18.99,778600.0,13.3068,13.3701,13.2786,13.3701,778600.0
2011-09-09 13:00:00,18.98,19.0,18.92,18.95,658200.0,13.3631,13.3772,13.3208,13.342,658200.0
2011-09-09 13:30:00,18.95,18.96,18.88,18.91,418000.0,13.342,13.349,13.2927,13.3138,418000.0
2011-09-09 14:00:00,18.91,18.94,18.86,18.86,548200.0,13.3138,13.3349,13.2786,13.2786,548200.0
2011-09-09 14:30:00,18.86,18.93,18.83,18.88,545200.0,13.2786,13.3279,13.2575,13.2927,545200.0
2011-09-09 15:00:00,18.88,18.95,18.84,18.89,763600.0,13.2927,13.342,13.2645,13.2997,763600.0
2011-09-09 15:30:00,18.89,19.0,18.89,18.91,2415200.0,13.2997,13.3772,13.2997,13.3138,2415200.0
2011-09-12 09:30:00,18.65,18.81,18.62,18.77,1532400.0,13.1307,13.2434,13.1096,13.2152,1532400.0
2011-09-12 10:00:00,18.77,18.89,18.69,18.7,949600.0,13.2152,13.2997,13.1589,13.1659,949600.0
2011-09-12 10:30:00,18.7,18.78,18.63,18.63,810200.0,13.1659,13.2223,13.1167,13.1167,810200.0
2011-09-12 11:00:00,18.63,18.71,18.63,18.68,898400.0,13.1167,13.173,13.1167,13.1519,898400.0
2011-09-12 11:30:00,18.68,18.79,18.67,18.75,582000.0,13.1519,13.2293,13.1448,13.2011,582000.0
2011-09-12 12:00:00,18.75,18.8,18.69,18.75,442400.0,13.2011,13.2363,13.1589,13.2011,442400.0
2011-09-12 12:30:00,18.75,18.75,18.64,18.68,474400.0,13.2011,13.2011,13.1237,13.1519,474400.0
2011-09-12 13:00:00,18.68,18.71,18.65,18.68,530600.0,13.1519,13.173,13.1307,13.1519,530600.0
2011-09-12 13:30:00,18.67,18.72,18.61,18.71,519000.0,13.1448,13.18,13.1026,13.173,519000.0
2011-09-12 14:00:00,18.7,18.71,18.61,18.68,560400.0,13.1659,13.173,13.1026,13.1519,560400.0
2011-09-12 14:30:00,18.68,18.82,18.67,18.73,1319400.0,13.1519,13.2504,13.1448,13.1871,1319400.0
2011-09-12 15:00:00,18.73,18.85,18.7,18.84,862000.0,13.1871,13.2716,13.1659,13.2645,862000.0
2011-09-12 15:30:00,18.84,19.03,18.84,19.0,2156600.0,13.2645,13.3983,13.2645,13.3772,2156600.0
2011-09-13 09:30:00,19.02,19.16,18.97,19.11,913600.0,13.3912,13.4898,13.356,13.4546,913600.0
2011-09-13 10:00:00,19.13,19.16,18.96,18.97,830000.0,13.4687,13.4898,13.349,13.356,830000.0
2011-09-13 10:30:00,18.98,19.0,18.83,18.9,813000.0,13.3631,13.3772,13.2575,13.3068,813000.0
2011-09-13 11:00:00,18.9,18.96,18.87,18.93,437600.0,13.3068,13.349,13.2856,13.3279,437600.0
2011-09-13 11:30:00,18.93,19.0,18.91,18.97,454000.0,13.3279,13.3772,13.3138,13.356,454000.0
2011-09-13 12:00:00,18.97,19.03,18.91,19.0,418600.0,13.356,13.3983,13.3138,13.3772,418600.0
2011-09-13 12:30:00,19.0,19.05,18.97,19.03,269800.0,13.3772,13.4124,13.356,13.3983,269800.0
2011-09-13 13:00:00,19.03,19.11,19.03,19.07,315000.0,13.3983,13.4546,13.3983,13.4264,315000.0
2011-09-13 13:30:00,19.06,19.1,19.02,19.07,331600.0,13.4194,13.4476,13.3912,13.4264,331600.0
2011-09-13 14:00:00,19.07,19.07,19.01,19.07,557000.0,13.4264,13.4264,13.3842,13.4264,557000.0
2011-09-13 14:30:00,19.07,19.13,19.07,19.08,787000.0,13.4264,13.4687,13.4264,13.4335,787000.0
2011-09-13 15:00:00,19.09,19.11,18.98,19.06,689600.0,13.4405,13.4546,13.3631,13.4194,689600.0
2011-09-13 15:30:00,19.06,19.14,19.05,19.1,1589800.0,13.4194,13.4757,13.4124,13.4476,1589800.0
2011-09-14 09:30:00,19.11,19.68,19.11,19.67,2301800.0,13.4546,13.8559,13.4546,13.8489,2301800.0
2011-09-14 10:00:00,19.68,19.7,19.41,19.54,2567400.0,13.8559,13.87,13.6658,13.7574,2567400.0
2011-09-14 10:30:00,19.53,19.66,19.5,19.65,1593400.0,13.7503,13.8418,13.7292,13.8348,1593400.0
2011-09-14 11:00:00,19.65,19.68,19.57,19.62,902600.0,13.8348,13.8559,13.7785,13.8137,902600.0
2011-09-14 11:30:00,19.61,19.63,19.51,19.53,762000.0,13.8066,13.8207,13.7362,13.7503,762000.0
2011-09-14 12:00:00,19.53,19.56,19.5,19.56,573800.0,13.7503,13.7714,13.7292,13.7714,573800.0
2011-09-14 12:30:00,19.56,19.62,19.55,19.56,558800.0,13.7714,13.8137,13.7644,13.7714,558800.0
2011-09-14 13:00:00,19.56,19.6,19.52,19.54,536400.0,13.7714,13.7996,13.7433,13.7574,536400.0
2011-09-14 13:30:00,19.54,19.62,19.5,19.6,704000.0,13.7574,13.8137,13.7292,13.7996,704000.0
2011-09-14 14:00:00,19.59,19.73,19.59,19.73,827600.0,13.7926,13.8911,13.7926,13.8911,827600.0
2011-09-14 14:30:00,19.72,19.73,19.63,19.68,545400.0,13.8841,13.8911,13.8207,13.8559,545400.0
2011-09-14 15:00:00,19.68,19.84,19.68,19.83,924400.0,13.8559,13.9686,13.8559,13.9615,924400.0
2011-09-14 15:30:00,19.83,19.86,19.68,19.68,2918800.0,13.9615,13.9827,13.8559,13.8559,2918800.0
2011-09-15 09:30:00,19.9,19.96,19.73,19.74,1022400.0,14.0108,14.0531,13.8911,13.8982,1022400.0
2011-09-15 10:00:00,19.74,19.85,19.72,19.75,660800.0,13.8982,13.9756,13.8841,13.9052,660800.0
2011-09-15 10:30:00,19.75,19.75,19.61,19.63,666000.0,13.9052,13.9052,13.8066,13.8207,666000.0
2011-09-15 11:00:00,19.63,19.75,19.6,19.72,620000.0,13.8207,13.9052,13.7996,13.8841,620000.0
2011-09-15 11:30:00,19.72,19.83,19.69,19.81,682600.0,13.8841,13.9615,13.863,13.9475,682600.0
2011-09-15 12:00:00,19.81,19.83,19.73,19.78,637400.0,13.9475,13.9615,13.8911,13.9263,637400.0
2011-09-15 12:30:00,19.78,19.84,19.78,19.83,364400.0,13.9263,13.9686,13.9263,13.9615,364400.0
2011-09-15 13:00:00,19.83,19.87,19.82,19.85,275200.0,13.9615,13.9897,13.9545,13.9756,275200.0
2011-09-15 13:30:00,19.85,19.88,19.83,19.87,439000.0,13.9756,13.9967,13.9615,13.9897,439000.0
2011-09-15 14:00:00,19.86,19.92,19.86,19.89,454800.0,13.9827,14.0249,13.9827,14.0038,454800.0
2011-09-15 14:30:00,19.9,19.96,19.9,19.92,435200.0,14.0108,14.0531,14.0108,14.0249,435200.0
2011-09-15 15:00:00,19.93,19.96,19.86,19.88,989000.0,14.0319,14.0531,13.9827,13.9967,989000.0
2011-09-15 15:30:00,19.88,19.95,19.86,19.92,1835600.0,13.9967,14.046,13.9827,14.0249,1835600.0
2011-09-16 09:30:00,20.14,20.32,19.93,20.21,6376800.0,14.1798,14.3065,14.0319,14.2291,6376800.0
2011-09-16 10:00:00,20.22,20.36,20.11,20.3,1486800.0,14.2361,14.3347,14.1587,14.2924,1486800.0
2011-09-16 10:30:00,20.3,20.32,20.08,20.15,1433400.0,14.2924,14.3065,14.1375,14.1868,1433400.0
2011-09-16 11:00:00,20.15,20.29,20.14,20.27,1249800.0,14.1868,14.2854,14.1798,14.2713,1249800.0
2011-09-16 11:30:00,20.27,20.35,20.21,20.27,943600.0,14.2713,14.3276,14.2291,14.2713,943600.0
2011-09-16 12:00:00,20.28,20.29,20.18,20.19,813200.0,14.2784,14.2854,14.208,14.215,813200.0
2011-09-16 12:30:00,20.19,20.27,20.18,20.18,384800.0,14.215,14.2713,14.208,14.208,384800.0
2011-09-16 13:00:00,20.18,20.2,20.13,20.13,513200.0,14.208,14.222,14.1728,14.1728,513200.0
2011-09-16 13:30:00,20.13,20.13,20.02,20.08,575400.0,14.1728,14.1728,14.0953,14.1375,575400.0
2011-09-16 14:00:00,20.08,20.17,20.07,20.16,542600.0,14.1375,14.2009,14.1305,14.1939,542600.0
2011-09-16 14:30:00,20.16,20.22,20.16,20.22,917000.0,14.1939,14.2361,14.1939,14.2361,917000.0
2011-09-16 15:00:00,20.22,20.23,20.13,20.14,1144600.0,14.2361,14.2432,14.1728,14.1798,1144600.0
2011-09-16 15:30:00,20.14,20.22,20.14,20.2,3045200.0,14.1798,14.2361,14.1798,14.222,3045200.0
2011-09-19 09:30:00,20.08,20.1,19.85,19.85,1512600.0,14.1375,14.1516,13.9756,13.9756,1512600.0
2011-09-19 10:00:00,19.85,19.99,19.83,19.95,729200.0,13.9756,14.0742,13.9615,14.046,729200.0
2011-09-19 10:30:00,19.95,19.96,19.85,19.89,602800.0,14.046,14.0531,13.9756,14.0038,602800.0
2011-09-19 11:00:00,19.89,20.0,19.88,19.95,764800.0,14.0038,14.0812,13.9967,14.046,764800.0
2011-09-19 11:30:00,19.94,20.0,19.91,19.97,558800.0,14.039,14.0812,14.0179,14.0601,558800.0
2011-09-19 12:00:00,19.97,19.99,19.88,19.91,274600.0,14.0601,14.0742,13.9967,14.0179,274600.0
2011-09-19 12:30:00,19.91,19.92,19.87,19.9,272200.0,14.0179,14.0249,13.9897,14.0108,272200.0
2011-09-19 13:00:00,19.89,19.92,19.84,19.9,254400.0,14.0038,14.0249,13.9686,14.0108,254400.0
2011-09-19 13:30:00,19.9,19.91,19.84,19.87,291400.0,14.0108,14.0179,13.9686,13.9897,291400.0
2011-09-19 14:00:00,19.87,19.95,19.86,19.89,532200.0,13.9897,14.046,13.9827,14.0038,532200.0
2011-09-19 14:30:00,19.89,19.95,19.88,19.88,418200.0,14.0038,14.046,13.9967,13.9967,418200.0
2011-09-19 15:00:00,19.88,20.08,19.87,20.08,1140800.0,13.9967,14.1375,13.9897,14.1375,1140800.0
2011-09-19 15:30:00,20.09,20.13,20.02,20.02,1175800.0,14.1446,14.1728,14.0953,14.0953,1175800.0
2011-09-20 09:30:00,20.15,20.19,20.0,20.15,2151800.0,14.1868,14.215,14.0812,14.1868,2151800.0
2011-09-20 10:00:00,20.15,20.4,20.11,20.35,1111200.0,14.1868,14.3628,14.1587,14.3276,1111200.0
2011-09-20 10:30:00,20.34,20.4,20.3,20.35,1556600.0,14.3206,14.3628,14.2924,14.3276,1556600.0
2011-09-20 11:00:00,20.35,20.39,20.31,20.33,1153800.0,14.3276,14.3558,14.2995,14.3136,1153800.0
2011-09-20 11:30:00,20.32,20.39,20.28,20.38,918600.0,14.3065,14.3558,14.2784,14.3488,918600.0
2011-09-20 12:00:00,20.38,20.4,20.33,20.4,656800.0,14.3488,14.3628,14.3136,14.3628,656800.0
2011-09-20 12:30:00,20.4,20.49,20.38,20.48,499200.0,14.3628,14.4262,14.3488,14.4192,499200.0
2011-09-20 13:00:00,20.48,20.58,20.48,20.5,900000.0,14.4192,14.4896,14.4192,14.4333,900000.0
2011-09-20 13:30:00,20.5,20.53,20.43,20.52,569200.0,14.4333,14.4544,14.384,14.4473,569200.0
2011-09-20 14:00:00,20.52,20.63,20.49,20.63,817000.0,14.4473,14.5248,14.4262,14.5248,817000.0
2011-09-20 14:30:00,20.63,20.64,20.5,20.54,852000.0,14.5248,14.5318,14.4333,14.4614,852000.0
2011-09-20 15:00:00,20.54,20.55,20.46,20.46,1183400.0,14.4614,14.4685,14.4051,14.4051,1183400.0
2011-09-20 15:30:00,20.46,20.54,20.4,20.42,2052200.0,14.4051,14.4614,14.3628,14.3769,2052200.0
2011-09-21 09:30:00,20.38,20.45,20.13,20.18,1339000.0,14.3488,14.3981,14.1728,14.208,1339000.0
2011-09-21 10:00:00,20.19,20.27,20.08,20.17,993800.0,14.215,14.2713,14.1375,14.2009,993800.0
2011-09-21 10:30:00,20.18,20.2,20.06,20.17,564800.0,14.208,14.222,14.1235,14.2009,564800.0
2011-09-21 11:00:00,20.16,20.22,20.11,20.13,719200.0,14.1939,14.2361,14.1587,14.1728,719200.0
2011-09-21 11:30:00,20.12,20.18,20.1,20.13,390200.0,14.1657,14.208,14.1516,14.1728,390200.0
2011-09-21 12:00:00,20.13,20.22,20.08,20.09,587400.0,14.1728,14.2361,14.1375,14.1446,587400.0
2011-09-21 12:30:00,20.08,20.17,20.08,20.13,390400.0,14.1375,14.2009,14.1375,14.1728,390400.0
2011-09-21 13:00:00,20.13,20.16,20.09,20.15,350600.0,14.1728,14.1939,14.1446,14.1868,350600.0
2011-09-21 13:30:00,20.15,20.17,20.11,20.13,334600.0,14.1868,14.2009,14.1587,14.1728,334600.0
2011-09-21 14:00:00,20.13,20.39,20.1,20.19,852200.0,14.1728,14.3558,14.1516,14.215,852200.0
2011-09-21 14:30:00,20.19,20.22,20.07,20.11,1030000.0,14.215,14.2361,14.1305,14.1587,1030000.0
2011-09-21 15:00:00,20.1,20.24,20.08,20.13,784400.0,14.1516,14.2502,14.1375,14.1728,784400.0
2011-09-21 15:30:00,20.12,20.14,19.82,19.83,2132600.0,14.1657,14.1798,13.9545,13.9615,2132600.0
2011-09-22 09:30:00,19.43,19.48,18.96,18.98,3641800.0,13.6799,13.7151,13.349,13.3631,3641800.0
2011-09-22 10:00:00,18.98,19.16,18.96,19.11,2261400.0,13.3631,13.4898,13.349,13.4546,2261400.0
2011-09-22 10:30:00,19.11,19.2,19.0,19.11,1993800.0,13.4546,13.518,13.3772,13.4546,1993800.0
2011-09-22 11:00:00,19.11,19.11,18.96,18.99,2196200.0,13.4546,13.4546,13.349,13.3701,2196200.0
2011-09-22 11:30:00,18.99,19.08,18.99,19.03,1796400.0,13.3701,13.4335,13.3701,13.3983,1796400.0
2011-09-22 12:00:00,19.03,19.14,19.0,19.09,1209400.0,13.3983,13.4757,13.3772,13.4405,1209400.0
2011-09-22 12:30:00,19.09,19.22,19.07,19.19,744000.0,13.4405,13.5321,13.4264,13.5109,744000.0
2011-09-22 13:00:00,19.2,19.21,19.03,19.07,827200.0,13.518,13.525,13.3983,13.4264,827200.0
2011-09-22 13:30:00,19.07,19.11,19.0,19.0,842600.0,13.4264,13.4546,13.3772,13.3772,842600.0
2011-09-22 14:00:00,19.01,19.21,19.0,19.13,1485800.0,13.3842,13.525,13.3772,13.4687,1485800.0
2011-09-22 14:30:00,19.13,19.17,19.04,19.06,1228600.0,13.4687,13.4969,13.4053,13.4194,1228600.0
2011-09-22 15:00:00,19.06,19.11,18.99,19.11,1688200.0,13.4194,13.4546,13.3701,13.4546,1688200.0
2011-09-22 15:30:00,19.11,19.28,19.09,19.17,2953400.0,13.4546,13.5743,13.4405,13.4969,2953400.0
2011-09-23 09:30:00,19.03,19.2,18.79,19.11,2141600.0,13.3983,13.518,13.2293,13.4546,2141600.0
2011-09-23 10:00:00,19.13,19.13,18.98,19.07,1263000.0,13.4687,13.4687,13.3631,13.4264,1263000.0
2011-09-23 10:30:00,19.07,19.26,19.07,19.18,765600.0,13.4264,13.5602,13.4264,13.5039,765600.0
2011-09-23 11:00:00,19.18,19.28,19.12,19.24,612400.0,13.5039,13.5743,13.4616,13.5461,612400.0
2011-09-23 11:30:00,19.24,19.27,19.17,19.27,554600.0,13.5461,13.5673,13.4969,13.5673,554600.0
2011-09-23 12:00:00,19.28,19.31,19.21,19.24,464200.0,13.5743,13.5954,13.525,13.5461,464200.0
2011-09-23 12:30:00,19.24,19.25,19.13,19.14,740200.0,13.5461,13.5532,13.4687,13.4757,740200.0
2011-09-23 13:00:00,19.15,19.18,19.07,19.08,482800.0,13.4828,13.5039,13.4264,13.4335,482800.0
2011-09-23 13:30:00,19.09,19.22,19.08,19.2,758600.0,13.4405,13.5321,13.4335,13.518,758600.0
2011-09-23 14:00:00,19.19,19.22,19.13,19.15,731000.0,13.5109,13.5321,13.4687,13.4828,731000.0
2011-09-23 14:30:00,19.15,19.18,19.1,19.11,1197800.0,13.4828,13.5039,13.4476,13.4546,1197800.0
2011-09-23 15:00:00,19.11,19.23,19.11,19.23,1329400.0,13.4546,13.5391,13.4546,13.5391,1329400.0
2011-09-23 15:30:00,19.23,19.26,19.17,19.22,2514000.0,13.5391,13.5602,13.4969,13.5321,2514000.0
2011-09-26 09:30:00,19.27,19.53,19.22,19.36,1616000.0,13.5673,13.7503,13.5321,13.6306,1616000.0
2011-09-26 10:00:00,19.36,19.4,19.18,19.39,1514600.0,13.6306,13.6588,13.5039,13.6517,1514600.0
2011-09-26 10:30:00,19.39,19.51,19.34,19.5,1185000.0,13.6517,13.7362,13.6165,13.7292,1185000.0
2011-09-26 11:00:00,19.51,19.86,19.49,19.85,1867400.0,13.7362,13.9827,13.7222,13.9756,1867400.0
2011-09-26 11:30:00,19.85,20.05,19.8,19.99,2253000.0,13.9756,14.1164,13.9404,14.0742,2253000.0
2011-09-26 12:00:00,19.99,19.99,19.88,19.9,933200.0,14.0742,14.0742,13.9967,14.0108,933200.0
2011-09-26 12:30:00,19.9,19.93,19.82,19.86,921200.0,14.0108,14.0319,13.9545,13.9827,921200.0
2011-09-26 13:00:00,19.86,19.86,19.71,19.8,961400.0,13.9827,13.9827,13.877,13.9404,961400.0
2011-09-26 13:30:00,19.8,19.89,19.78,19.86,1226800.0,13.9404,14.0038,13.9263,13.9827,1226800.0
2011-09-26 14:00:00,19.86,19.95,19.82,19.84,763600.0,13.9827,14.046,13.9545,13.9686,763600.0
2011-09-26 14:30:00,19.84,19.89,19.81,19.85,778000.0,13.9686,14.0038,13.9475,13.9756,778000.0
2011-09-26 15:00:00,19.85,19.9,19.8,19.81,1226400.0,13.9756,14.0108,13.9404,13.9475,1226400.0
2011-09-26 15:30:00,19.81,19.83,19.73,19.78,2740200.0,13.9475,13.9615,13.8911,13.9263,2740200.0
2011-09-27 09:30:00,20.12,20.13,19.76,20.04,1959400.0,14.1657,14.1728,13.9122,14.1094,1959400.0
2011-09-27 10:00:00,20.04,20.08,19.88,19.98,1530000.0,14.1094,14.1375,13.9967,14.0671,1530000.0
2011-09-27 10:30:00,19.98,20.09,19.97,20.07,1243000.0,14.0671,14.1446,14.0601,14.1305,1243000.0
2011-09-27 11:00:00,20.07,20.07,19.95,19.99,860200.0,14.1305,14.1305,14.046,14.0742,860200.0
2011-09-27 11:30:00,20.0,20.06,19.97,20.0,777400.0,14.0812,14.1235,14.0601,14.0812,777400.0
2011-09-27 12:00:00,20.01,20.05,20.0,20.02,1041200.0,14.0883,14.1164,14.0812,14.0953,1041200.0
2011-09-27 12:30:00,20.02,20.05,19.99,20.02,780200.0,14.0953,14.1164,14.0742,14.0953,780200.0
2011-09-27 13:00:00,20.03,20.12,20.01,20.11,649000.0,14.1023,14.1657,14.0883,14.1587,649000.0
2011-09-27 13:30:00,20.11,20.14,20.07,20.14,734200.0,14.1587,14.1798,14.1305,14.1798,734200.0
2011-09-27 14:00:00,20.13,20.15,20.09,20.09,900800.0,14.1728,14.1868,14.1446,14.1446,900800.0
2011-09-27 14:30:00,20.09,20.15,20.08,20.11,938600.0,14.1446,14.1868,14.1375,14.1587,938600.0
2011-09-27 15:00:00,20.11,20.15,20.06,20.11,1746400.0,14.1587,14.1868,14.1235,14.1587,1746400.0
2011-09-27 15:30:00,20.11,20.14,19.93,20.03,4209400.0,14.1587,14.1798,14.0319,14.1023,4209400.0
2011-09-28 09:30:00,20.03,20.15,20.0,20.04,1437400.0,14.1023,14.1868,14.0812,14.1094,1437400.0
2011-09-28 10:00:00,20.04,20.07,19.92,19.97,745400.0,14.1094,14.1305,14.0249,14.0601,745400.0
2011-09-28 10:30:00,19.98,20.03,19.92,20.0,498600.0,14.0671,14.1023,14.0249,14.0812,498600.0
2011-09-28 11:00:00,20.0,20.02,19.9,19.92,709800.0,14.0812,14.0953,14.0108,14.0249,709800.0
2011-09-28 11:30:00,19.92,20.02,19.86,20.0,586000.0,14.0249,14.0953,13.9827,14.0812,586000.0
2011-09-28 12:00:00,20.0,20.01,19.91,19.98,382000.0,14.0812,14.0883,14.0179,14.0671,382000.0
2011-09-28 12:30:00,19.98,20.0,19.91,19.99,236600.0,14.0671,14.0812,14.0179,14.0742,236600.0
2011-09-28 13:00:00,19.99,19.99,19.85,19.86,240200.0,14.0742,14.0742,13.9756,13.9827,240200.0
2011-09-28 13:30:00,19.86,19.88,19.81,19.83,443800.0,13.9827,13.9967,13.9475,13.9615,443800.0
2011-09-28 14:00:00,19.83,19.89,19.82,19.86,443800.0,13.9615,14.0038,13.9545,13.9827,443800.0
2011-09-28 14:30:00,19.85,19.9,19.82,19.85,397200.0,13.9756,14.0108,13.9545,13.9756,397200.0
2011-09-28 15:00:00,19.85,19.9,19.8,19.81,793600.0,13.9756,14.0108,13.9404,13.9475,793600.0
2011-09-28 15:30:00,19.81,19.81,19.59,19.6,3264600.0,13.9475,13.9475,13.7926,13.7996,3264600.0
2011-09-29 09:30:00,19.85,19.99,19.75,19.93,941800.0,13.9756,14.0742,13.9052,14.0319,941800.0
2011-09-29 10:00:00,19.93,19.95,19.62,19.64,591000.0,14.0319,14.046,13.8137,13.8278,591000.0
2011-09-29 10:30:00,19.63,19.67,19.56,19.59,539800.0,13.8207,13.8489,13.7714,13.7926,539800.0
2011-09-29 11:00:00,19.59,19.65,19.55,19.64,584400.0,13.7926,13.8348,13.7644,13.8278,584400.0
2011-09-29 11:30:00,19.64,19.68,19.61,19.62,496600.0,13.8278,13.8559,13.8066,13.8137,496600.0
2011-09-29 12:00:00,19.61,19.68,19.6,19.65,278000.0,13.8066,13.8559,13.7996,13.8348,278000.0
2011-09-29 12:30:00,19.65,19.67,19.56,19.64,368400.0,13.8348,13.8489,13.7714,13.8278,368400.0
2011-09-29 13:00:00,19.64,19.7,19.6,19.6,323200.0,13.8278,13.87,13.7996,13.7996,323200.0
2011-09-29 13:30:00,19.6,19.61,19.41,19.49,676000.0,13.7996,13.8066,13.6658,13.7222,676000.0
2011-09-29 14:00:00,19.49,19.5,19.26,19.35,609400.0,13.7222,13.7292,13.5602,13.6236,609400.0
2011-09-29 14:30:00,19.36,19.42,19.3,19.41,669000.0,13.6306,13.6729,13.5884,13.6658,669000.0
2011-09-29 15:00:00,19.42,19.47,19.34,19.45,966400.0,13.6729,13.7081,13.6165,13.694,966400.0
2011-09-29 15:30:00,19.46,19.63,19.44,19.62,1410000.0,13.701,13.8207,13.6869,13.8137,1410000.0
2011-09-30 09:30:00,19.39,19.63,19.34,19.38,1221000.0,13.6517,13.8207,13.6165,13.6447,1221000.0
2011-09-30 10:00:00,19.38,19.56,19.36,19.39,894400.0,13.6447,13.7714,13.6306,13.6517,894400.0
2011-09-30 10:30:00,19.39,19.41,19.29,19.36,726400.0,13.6517,13.6658,13.5813,13.6306,726400.0
2011-09-30 11:00:00,19.36,19.45,19.35,19.4,699000.0,13.6306,13.694,13.6236,13.6588,699000.0
2011-09-30 11:30:00,19.4,19.46,19.4,19.42,612400.0,13.6588,13.701,13.6588,13.6729,612400.0
2011-09-30 12:00:00,19.42,19.57,19.41,19.57,743400.0,13.6729,13.7785,13.6658,13.7785,743400.0
2011-09-30 12:30:00,19.57,19.62,19.5,19.5,444800.0,13.7785,13.8137,13.7292,13.7292,444800.0
2011-09-30 13:00:00,19.5,19.63,19.46,19.61,460600.0,13.7292,13.8207,13.701,13.8066,460600.0
2011-09-30 13:30:00,19.61,19.68,19.59,19.61,506400.0,13.8066,13.8559,13.7926,13.8066,506400.0
2011-09-30 14:00:00,19.61,19.63,19.5,19.53,856200.0,13.8066,13.8207,13.7292,13.7503,856200.0
2011-09-30 14:30:00,19.52,19.63,19.5,19.53,818800.0,13.7433,13.8207,13.7292,13.7503,818800.0
2011-09-30 15:00:00,19.53,19.57,19.48,19.55,907200.0,13.7503,13.7785,13.7151,13.7644,907200.0
2011-09-30 15:30:00,19.55,19.55,19.38,19.4,2377600.0,13.7644,13.7644,13.6447,13.6588,2377600.0
2011-10-03 09:30:00,19.41,19.42,19.19,19.25,1367200.0,13.6658,13.6729,13.5109,13.5532,1367200.0
2011-10-03 10:00:00,19.25,19.56,19.24,19.43,980800.0,13.5532,13.7714,13.5461,13.6799,980800.0
2011-10-03 10:30:00,19.43,19.44,19.23,19.25,835800.0,13.6799,13.6869,13.5391,13.5532,835800.0
2011-10-03 11:00:00,19.25,19.33,19.21,19.27,771400.0,13.5532,13.6095,13.525,13.5673,771400.0
2011-10-03 11:30:00,19.27,19.36,19.25,19.33,625000.0,13.5673,13.6306,13.5532,13.6095,625000.0
2011-10-03 12:00:00,19.33,19.35,19.22,19.22,547800.0,13.6095,13.6236,13.5321,13.5321,547800.0
2011-10-03 12:30:00,19.22,19.24,19.14,19.17,680400.0,13.5321,13.5461,13.4757,13.4969,680400.0
2011-10-03 13:00:00,19.17,19.18,19.09,19.11,701400.0,13.4969,13.5039,13.4405,13.4546,701400.0
2011-10-03 13:30:00,19.12,19.13,19.01,19.12,1005200.0,13.4616,13.4687,13.3842,13.4616,1005200.0
2011-10-03 14:00:00,19.12,19.13,19.03,19.08,903200.0,13.4616,13.4687,13.3983,13.4335,903200.0
2011-10-03 14:30:00,19.08,19.08,18.94,19.0,1081000.0,13.4335,13.4335,13.3349,13.3772,1081000.0
2011-10-03 15:00:00,19.0,19.03,18.97,18.97,1482800.0,13.3772,13.3983,13.356,13.356,1482800.0
2011-10-03 15:30:00,18.97,19.1,18.9,18.9,2731000.0,13.356,13.4476,13.3068,13.3068,2731000.0
2011-10-04 09:30:00,18.63,18.77,18.4,18.55,1961200.0,13.1167,13.2152,12.9547,13.0603,1961200.0
2011-10-04 10:00:00,18.56,18.71,18.48,18.57,1364000.0,13.0674,13.173,13.011,13.0744,1364000.0
2011-10-04 10:30:00,18.58,18.83,18.56,18.81,1022200.0,13.0815,13.2575,13.0674,13.2434,1022200.0
2011-10-04 11:00:00,18.81,18.88,18.68,18.69,1093400.0,13.2434,13.2927,13.1519,13.1589,1093400.0
2011-10-04 11:30:00,18.69,18.81,18.63,18.76,532200.0,13.1589,13.2434,13.1167,13.2082,532200.0
2011-10-04 12:00:00,18.76,18.99,18.75,18.88,737000.0,13.2082,13.3701,13.2011,13.2927,737000.0
2011-10-04 12:30:00,18.88,18.91,18.8,18.82,529400.0,13.2927,13.3138,13.2363,13.2504,529400.0
2011-10-04 13:00:00,18.82,18.86,18.73,18.73,609800.0,13.2504,13.2786,13.1871,13.1871,609800.0
2011-10-04 13:30:00,18.73,18.75,18.61,18.62,732000.0,13.1871,13.2011,13.1026,13.1096,732000.0
2011-10-04 14:00:00,18.63,18.68,18.52,18.54,924800.0,13.1167,13.1519,13.0392,13.0533,924800.0
2011-10-04 14:30:00,18.54,18.59,18.36,18.38,1646800.0,13.0533,13.0885,12.9266,12.9406,1646800.0
2011-10-04 15:00:00,18.39,18.63,18.38,18.63,2513400.0,12.9477,13.1167,12.9406,13.1167,2513400.0
2011-10-04 15:30:00,18.63,18.96,18.61,18.94,2353400.0,13.1167,13.349,13.1026,13.3349,2353400.0
2011-10-05 09:30:00,19.04,19.11,18.86,18.98,1410000.0,13.4053,13.4546,13.2786,13.3631,1410000.0
2011-10-05 10:00:00,18.98,19.03,18.88,18.91,1134200.0,13.3631,13.3983,13.2927,13.3138,1134200.0
2011-10-05 10:30:00,18.91,19.15,18.91,19.14,933400.0,13.3138,13.4828,13.3138,13.4757,933400.0
2011-10-05 11:00:00,19.14,19.23,19.1,19.18,712400.0,13.4757,13.5391,13.4476,13.5039,712400.0
2011-10-05 11:30:00,19.19,19.27,19.18,19.23,756000.0,13.5109,13.5673,13.5039,13.5391,756000.0
2011-10-05 12:00:00,19.24,19.26,19.17,19.2,646000.0,13.5461,13.5602,13.4969,13.518,646000.0
2011-10-05 12:30:00,19.2,19.35,19.2,19.35,696600.0,13.518,13.6236,13.518,13.6236,696600.0
2011-10-05 13:00:00,19.35,19.36,19.3,19.31,709400.0,13.6236,13.6306,13.5884,13.5954,709400.0
2011-10-05 13:30:00,19.32,19.47,19.3,19.46,704600.0,13.6025,13.7081,13.5884,13.701,704600.0
2011-10-05 14:00:00,19.47,19.47,19.41,19.43,693000.0,13.7081,13.7081,13.6658,13.6799,693000.0
2011-10-05 14:30:00,19.44,19.5,19.35,19.49,1038200.0,13.6869,13.7292,13.6236,13.7222,1038200.0
2011-10-05 15:00:00,19.49,19.49,19.36,19.47,1174200.0,13.7222,13.7222,13.6306,13.7081,1174200.0
2011-10-05 15:30:00,19.48,19.58,19.47,19.58,2398200.0,13.7151,13.7855,13.7081,13.7855,2398200.0
2011-10-06 09:30:00,19.42,19.61,19.39,19.5,1079000.0,13.6729,13.8066,13.6517,13.7292,1079000.0
2011-10-06 10:00:00,19.5,19.58,19.46,19.58,909000.0,13.7292,13.7855,13.701,13.7855,909000.0
2011-10-06 10:30:00,19.58,19.61,19.55,19.59,826000.0,13.7855,13.8066,13.7644,13.7926,826000.0
2011-10-06 11:00:00,19.59,19.6,19.46,19.52,765600.0,13.7926,13.7996,13.701,13.7433,765600.0
2011-10-06 11:30:00,19.52,19.61,19.5,19.59,506600.0,13.7433,13.8066,13.7292,13.7926,506600.0
2011-10-06 12:00:00,19.59,19.64,19.55,19.63,542600.0,13.7926,13.8278,13.7644,13.8207,542600.0
2011-10-06 12:30:00,19.64,19.69,19.61,19.68,402000.0,13.8278,13.863,13.8066,13.8559,402000.0
2011-10-06 13:00:00,19.68,19.74,19.66,19.7,436000.0,13.8559,13.8982,13.8418,13.87,436000.0
2011-10-06 13:30:00,19.7,19.72,19.64,19.67,608800.0,13.87,13.8841,13.8278,13.8489,608800.0
2011-10-06 14:00:00,19.67,19.77,19.65,19.74,522400.0,13.8489,13.9193,13.8348,13.8982,522400.0
2011-10-06 14:30:00,19.74,19.75,19.68,19.69,637000.0,13.8982,13.9052,13.8559,13.863,637000.0
2011-10-06 15:00:00,19.69,19.72,19.65,19.68,833200.0,13.863,13.8841,13.8348,13.8559,833200.0
2011-10-06 15:30:00,19.68,19.83,19.68,19.83,1616000.0,13.8559,13.9615,13.8559,13.9615,1616000.0
2011-10-07 09:30:00,19.82,19.85,19.55,19.55,918800.0,13.9545,13.9756,13.7644,13.7644,918800.0
2011-10-07 10:00:00,19.55,19.6,19.49,19.56,849400.0,13.7644,13.7996,13.7222,13.7714,849400.0
2011-10-07 10:30:00,19.57,19.61,19.47,19.47,702600.0,13.7785,13.8066,13.7081,13.7081,702600.0
2011-10-07 11:00:00,19.47,19.54,19.4,19.54,885800.0,13.7081,13.7574,13.6588,13.7574,885800.0
2011-10-07 11:30:00,19.54,19.74,19.54,19.74,441600.0,13.7574,13.8982,13.7574,13.8982,441600.0
2011-10-07 12:00:00,19.74,19.76,19.6,19.69,853600.0,13.8982,13.9122,13.7996,13.863,853600.0
2011-10-07 12:30:00,19.69,19.73,19.65,19.7,554600.0,13.863,13.8911,13.8348,13.87,554600.0
2011-10-07 13:00:00,19.7,19.75,19.64,19.71,436000.0,13.87,13.9052,13.8278,13.877,436000.0
2011-10-07 13:30:00,19.71,19.75,19.64,19.72,349000.0,13.877,13.9052,13.8278,13.8841,349000.0
2011-10-07 14:00:00,19.73,19.73,19.64,19.64,988800.0,13.8911,13.8911,13.8278,13.8278,988800.0
2011-10-07 14:30:00,19.64,19.68,19.63,19.66,779400.0,13.8278,13.8559,13.8207,13.8418,779400.0
2011-10-07 15:00:00,19.67,19.85,19.64,19.84,958800.0,13.8489,13.9756,13.8278,13.9686,958800.0
2011-10-07 15:30:00,19.84,19.85,19.64,19.66,1611400.0,13.9686,13.9756,13.8278,13.8418,1611400.0
2011-10-10 09:30:00,20.0,20.0,19.93,19.99,1360200.0,14.0812,14.0812,14.0319,14.0742,1360200.0
2011-10-10 10:00:00,19.99,20.01,19.95,20.01,917200.0,14.0742,14.0883,14.046,14.0883,917200.0
2011-10-10 10:30:00,20.01,20.05,19.98,20.04,947600.0,14.0883,14.1164,14.0671,14.1094,947600.0
2011-10-10 11:00:00,20.04,20.14,20.03,20.14,524000.0,14.1094,14.1798,14.1023,14.1798,524000.0
2011-10-10 11:30:00,20.14,20.15,20.09,20.15,375200.0,14.1798,14.1868,14.1446,14.1868,375200.0
2011-10-10 12:00:00,20.15,20.15,20.12,20.15,450200.0,14.1868,14.1868,14.1657,14.1868,450200.0
2011-10-10 12:30:00,20.15,20.18,20.14,20.18,419200.0,14.1868,14.208,14.1798,14.208,419200.0
2011-10-10 13:00:00,20.17,20.24,20.15,20.21,523400.0,14.2009,14.2502,14.1868,14.2291,523400.0
2011-10-10 13:30:00,20.21,20.25,20.18,20.25,433000.0,14.2291,14.2572,14.208,14.2572,433000.0
2011-10-10 14:00:00,20.25,20.29,20.24,20.25,583800.0,14.2572,14.2854,14.2502,14.2572,583800.0
2011-10-10 14:30:00,20.25,20.25,20.2,20.2,468800.0,14.2572,14.2572,14.222,14.222,468800.0
2011-10-10 15:00:00,20.2,20.23,20.17,20.18,675200.0,14.222,14.2432,14.2009,14.208,675200.0
2011-10-10 15:30:00,20.18,20.33,20.15,20.33,1806400.0,14.208,14.3136,14.1868,14.3136,1806400.0
2011-10-11 09:30:00,20.3,20.46,20.14,20.17,839600.0,14.2924,14.4051,14.1798,14.2009,839600.0
2011-10-11 10:00:00,20.16,20.16,20.04,20.12,941200.0,14.1939,14.1939,14.1094,14.1657,941200.0
2011-10-11 10:30:00,20.12,20.16,20.05,20.07,517000.0,14.1657,14.1939,14.1164,14.1305,517000.0
2011-10-11 11:00:00,20.07,20.15,20.06,20.09,396400.0,14.1305,14.1868,14.1235,14.1446,396400.0
2011-10-11 11:30:00,20.09,20.11,20.05,20.08,380600.0,14.1446,14.1587,14.1164,14.1375,380600.0
2011-10-11 12:00:00,20.08,20.09,19.98,20.0,470800.0,14.1375,14.1446,14.0671,14.0812,470800.0
2011-10-11 12:30:00,19.99,20.0,19.93,19.98,498200.0,14.0742,14.0812,14.0319,14.0671,498200.0
2011-10-11 13:00:00,19.98,19.99,19.89,19.93,702400.0,14.0671,14.0742,14.0038,14.0319,702400.0
2011-10-11 13:30:00,19.93,19.95,19.88,19.93,812800.0,14.0319,14.046,13.9967,14.0319,812800.0
2011-10-11 14:00:00,19.92,19.93,19.82,19.83,727200.0,14.0249,14.0319,13.9545,13.9615,727200.0
2011-10-11 14:30:00,19.83,19.88,19.82,19.86,601600.0,13.9615,13.9967,13.9545,13.9827,601600.0
2011-10-11 15:00:00,19.86,19.91,19.78,19.78,1109000.0,13.9827,14.0179,13.9263,13.9263,1109000.0
2011-10-11 15:30:00,19.78,19.89,19.78,19.86,2289000.0,13.9263,14.0038,13.9263,13.9827,2289000.0
2011-10-12 09:30:00,20.09,20.1,19.86,20.01,1338800.0,14.1446,14.1516,13.9827,14.0883,1338800.0
2011-10-12 10:00:00,20.02,20.2,19.89,20.18,889800.0,14.0953,14.222,14.0038,14.208,889800.0
2011-10-12 10:30:00,20.18,20.25,20.13,20.13,495800.0,14.208,14.2572,14.1728,14.1728,495800.0
2011-10-12 11:00:00,20.13,20.2,20.13,20.18,454400.0,14.1728,14.222,14.1728,14.208,454400.0
2011-10-12 11:30:00,20.18,20.25,20.17,20.21,354400.0,14.208,14.2572,14.2009,14.2291,354400.0
2011-10-12 12:00:00,20.21,20.25,20.18,20.22,380600.0,14.2291,14.2572,14.208,14.2361,380600.0
2011-10-12 12:30:00,20.22,20.27,20.17,20.24,486200.0,14.2361,14.2713,14.2009,14.2502,486200.0
2011-10-12 13:00:00,20.24,20.31,20.21,20.21,426600.0,14.2502,14.2995,14.2291,14.2291,426600.0
2011-10-12 13:30:00,20.22,20.25,20.21,20.23,353000.0,14.2361,14.2572,14.2291,14.2432,353000.0
2011-10-12 14:00:00,20.23,20.31,20.22,20.27,628400.0,14.2432,14.2995,14.2361,14.2713,628400.0
2011-10-12 14:30:00,20.27,20.33,20.21,20.23,681000.0,14.2713,14.3136,14.2291,14.2432,681000.0
2011-10-12 15:00:00,20.23,20.25,20.18,20.22,1081600.0,14.2432,14.2572,14.208,14.2361,1081600.0
2011-10-12 15:30:00,20.22,20.28,20.12,20.14,2513200.0,14.2361,14.2784,14.1657,14.1798,2513200.0
2011-10-13 09:30:00,20.06,20.17,20.03,20.1,766200.0,14.1235,14.2009,14.1023,14.1516,766200.0
2011-10-13 10:00:00,20.1,20.31,20.07,20.28,971800.0,14.1516,14.2995,14.1305,14.2784,971800.0
2011-10-13 10:30:00,20.28,20.31,20.25,20.27,609600.0,14.2784,14.2995,14.2572,14.2713,609600.0
2011-10-13 11:00:00,20.27,20.3,20.22,20.28,528600.0,14.2713,14.2924,14.2361,14.2784,528600.0
2011-10-13 11:30:00,20.28,20.28,20.23,20.26,883200.0,14.2784,14.2784,14.2432,14.2643,883200.0
2011-10-13 12:00:00,20.26,20.3,20.25,20.27,470400.0,14.2643,14.2924,14.2572,14.2713,470400.0
2011-10-13 12:30:00,20.26,20.36,20.24,20.36,372800.0,14.2643,14.3347,14.2502,14.3347,372800.0
2011-10-13 13:00:00,20.35,20.35,20.3,20.35,321600.0,14.3276,14.3276,14.2924,14.3276,321600.0
2011-10-13 13:30:00,20.35,20.36,20.28,20.29,329400.0,14.3276,14.3347,14.2784,14.2854,329400.0
2011-10-13 14:00:00,20.28,20.29,20.21,20.24,430000.0,14.2784,14.2854,14.2291,14.2502,430000.0
2011-10-13 14:30:00,20.24,20.34,20.23,20.33,444800.0,14.2502,14.3206,14.2432,14.3136,444800.0
2011-10-13 15:00:00,20.33,20.36,20.3,20.31,521600.0,14.3136,14.3347,14.2924,14.2995,521600.0
2011-10-13 15:30:00,20.3,20.34,20.28,20.32,1213800.0,14.2924,14.3206,14.2784,14.3065,1213800.0
2011-10-14 09:30:00,20.42,20.45,20.16,20.18,883800.0,14.3769,14.3981,14.1939,14.208,883800.0
2011-10-14 10:00:00,20.18,20.21,20.11,20.16,585000.0,14.208,14.2291,14.1587,14.1939,585000.0
2011-10-14 10:30:00,20.17,20.2,20.12,20.17,574200.0,14.2009,14.222,14.1657,14.2009,574200.0
2011-10-14 11:00:00,20.17,20.21,20.05,20.06,445200.0,14.2009,14.2291,14.1164,14.1235,445200.0
2011-10-14 11:30:00,20.06,20.23,20.05,20.2,459800.0,14.1235,14.2432,14.1164,14.222,459800.0
2011-10-14 12:00:00,20.2,20.22,20.14,20.15,425800.0,14.222,14.2361,14.1798,14.1868,425800.0
2011-10-14 12:30:00,20.15,20.2,20.15,20.2,349400.0,14.1868,14.222,14.1868,14.222,349400.0
2011-10-14 13:00:00,20.2,20.21,20.13,20.14,313200.0,14.222,14.2291,14.1728,14.1798,313200.0
2011-10-14 13:30:00,20.13,20.18,20.13,20.15,414400.0,14.1728,14.208,14.1728,14.1868,414400.0
2011-10-14 14:00:00,20.15,20.19,20.11,20.17,339800.0,14.1868,14.215,14.1587,14.2009,339800.0
2011-10-14 14:30:00,20.17,20.17,20.14,20.17,550400.0,14.2009,14.2009,14.1798,14.2009,550400.0
2011-10-14 15:00:00,20.17,20.18,20.14,20.15,602600.0,14.2009,14.208,14.1798,14.1868,602600.0
2011-10-14 15:30:00,20.15,20.22,20.1,20.22,1921400.0,14.1868,14.2361,14.1516,14.2361,1921400.0
2011-10-17 09:30:00,20.14,20.31,20.07,20.24,702400.0,14.1798,14.2995,14.1305,14.2502,702400.0
2011-10-17 10:00:00,20.24,20.25,20.11,20.11,553400.0,14.2502,14.2572,14.1587,14.1587,553400.0
2011-10-17 10:30:00,20.12,20.24,20.06,20.07,620800.0,14.1657,14.2502,14.1235,14.1305,620800.0
2011-10-17 11:00:00,20.08,20.1,20.05,20.07,551000.0,14.1375,14.1516,14.1164,14.1305,551000.0
2011-10-17 11:30:00,20.07,20.08,20.02,20.02,368200.0,14.1305,14.1375,14.0953,14.0953,368200.0
2011-10-17 12:00:00,20.02,20.05,19.99,20.02,230200.0,14.0953,14.1164,14.0742,14.0953,230200.0
2011-10-17 12:30:00,20.02,20.06,19.99,19.99,321400.0,14.0953,14.1235,14.0742,14.0742,321400.0
2011-10-17 13:00:00,19.99,20.01,19.95,19.96,305800.0,14.0742,14.0883,14.046,14.0531,305800.0
2011-10-17 13:30:00,19.96,20.0,19.93,19.98,336600.0,14.0531,14.0812,14.0319,14.0671,336600.0
2011-10-17 14:00:00,19.98,20.0,19.86,19.89,643000.0,14.0671,14.0812,13.9827,14.0038,643000.0
2011-10-17 14:30:00,19.89,19.91,19.86,19.89,760400.0,14.0038,14.0179,13.9827,14.0038,760400.0
2011-10-17 15:00:00,19.89,19.95,19.87,19.93,658400.0,14.0038,14.046,13.9897,14.0319,658400.0
2011-10-17 15:30:00,19.93,19.99,19.88,19.93,1629800.0,14.0319,14.0742,13.9967,14.0319,1629800.0
2011-10-18 09:30:00,19.95,20.02,19.86,19.98,628400.0,14.046,14.0953,13.9827,14.0671,628400.0
2011-10-18 10:00:00,19.99,20.03,19.93,20.03,785600.0,14.0742,14.1023,14.0319,14.1023,785600.0
2011-10-18 10:30:00,20.04,20.22,20.02,20.16,799400.0,14.1094,14.2361,14.0953,14.1939,799400.0
2011-10-18 11:00:00,20.15,20.22,20.09,20.17,731400.0,14.1868,14.2361,14.1446,14.2009,731400.0
2011-10-18 11:30:00,20.17,20.27,20.17,20.24,1104400.0,14.2009,14.2713,14.2009,14.2502,1104400.0
2011-10-18 12:00:00,20.24,20.25,20.15,20.18,466400.0,14.2502,14.2572,14.1868,14.208,466400.0
2011-10-18 12:30:00,20.18,20.24,20.17,20.22,355200.0,14.208,14.2502,14.2009,14.2361,355200.0
2011-10-18 13:00:00,20.22,20.23,20.2,20.21,359600.0,14.2361,14.2432,14.222,14.2291,359600.0
2011-10-18 13:30:00,20.21,20.25,20.2,20.21,563000.0,14.2291,14.2572,14.222,14.2291,563000.0
2011-10-18 14:00:00,20.22,20.25,20.2,20.24,447800.0,14.2361,14.2572,14.222,14.2502,447800.0
2011-10-18 14:30:00,20.24,20.25,20.19,20.24,428000.0,14.2502,14.2572,14.215,14.2502,428000.0
2011-10-18 15:00:00,20.24,20.45,20.24,20.36,2099800.0,14.2502,14.3981,14.2502,14.3347,2099800.0
2011-10-18 15:30:00,20.36,20.47,20.34,20.39,2897800.0,14.3347,14.4121,14.3206,14.3558,2897800.0
2011-10-19 09:30:00,20.43,20.47,20.28,20.42,928600.0,14.384,14.4121,14.2784,14.3769,928600.0
2011-10-19 10:00:00,20.42,20.44,20.34,20.36,527200.0,14.3769,14.391,14.3206,14.3347,527200.0
2011-10-19 10:30:00,20.36,20.5,20.32,20.48,572400.0,14.3347,14.4333,14.3065,14.4192,572400.0
2011-10-19 11:00:00,20.47,20.59,20.46,20.59,749200.0,14.4121,14.4966,14.4051,14.4966,749200.0
2011-10-19 11:30:00,20.59,20.6,20.5,20.52,674200.0,14.4966,14.5037,14.4333,14.4473,674200.0
2011-10-19 12:00:00,20.51,20.6,20.5,20.6,712200.0,14.4403,14.5037,14.4333,14.5037,712200.0
2011-10-19 12:30:00,20.6,20.66,20.56,20.62,789000.0,14.5037,14.5459,14.4755,14.5177,789000.0
2011-10-19 13:00:00,20.62,20.65,20.61,20.61,454200.0,14.5177,14.5389,14.5107,14.5107,454200.0
2011-10-19 13:30:00,20.61,20.64,20.58,20.63,393600.0,14.5107,14.5318,14.4896,14.5248,393600.0
2011-10-19 14:00:00,20.63,20.64,20.49,20.49,996200.0,14.5248,14.5318,14.4262,14.4262,996200.0
2011-10-19 14:30:00,20.48,20.52,20.4,20.42,1308400.0,14.4192,14.4473,14.3628,14.3769,1308400.0
2011-10-19 15:00:00,20.42,20.44,20.35,20.36,835400.0,14.3769,14.391,14.3276,14.3347,835400.0
2011-10-19 15:30:00,20.36,20.42,20.32,20.4,1948000.0,14.3347,14.3769,14.3065,14.3628,1948000.0
2011-10-20 09:30:00,20.4,20.63,20.38,20.49,1548000.0,14.3628,14.5248,14.3488,14.4262,1548000.0
2011-10-20 10:00:00,20.49,20.52,20.28,20.3,1393800.0,14.4262,14.4473,14.2784,14.2924,1393800.0
2011-10-20 10:30:00,20.3,20.31,20.24,20.28,1094200.0,14.2924,14.2995,14.2502,14.2784,1094200.0
2011-10-20 11:00:00,20.28,20.3,20.2,20.29,778400.0,14.2784,14.2924,14.222,14.2854,778400.0
2011-10-20 11:30:00,20.29,20.33,20.26,20.29,911000.0,14.2854,14.3136,14.2643,14.2854,911000.0
2011-10-20 12:00:00,20.29,20.31,20.23,20.31,821800.0,14.2854,14.2995,14.2432,14.2995,821800.0
2011-10-20 12:30:00,20.32,20.41,20.31,20.4,554000.0,14.3065,14.3699,14.2995,14.3628,554000.0
2011-10-20 13:00:00,20.4,20.53,20.36,20.51,678800.0,14.3628,14.4544,14.3347,14.4403,678800.0
2011-10-20 13:30:00,20.52,20.54,20.45,20.47,461000.0,14.4473,14.4614,14.3981,14.4121,461000.0
2011-10-20 14:00:00,20.47,20.5,20.39,20.41,350400.0,14.4121,14.4333,14.3558,14.3699,350400.0
2011-10-20 14:30:00,20.41,20.56,20.39,20.51,445400.0,14.3699,14.4755,14.3558,14.4403,445400.0
2011-10-20 15:00:00,20.51,20.51,20.41,20.43,418400.0,14.4403,14.4403,14.3699,14.384,418400.0
2011-10-20 15:30:00,20.43,20.54,20.41,20.5,1336800.0,14.384,14.4614,14.3699,14.4333,1336800.0
2011-10-21 09:30:00,20.67,20.75,20.57,20.7,2836000.0,14.5529,14.6093,14.4825,14.5741,2836000.0
2011-10-21 10:00:00,20.7,20.85,20.67,20.85,1041400.0,14.5741,14.6797,14.5529,14.6797,1041400.0
2011-10-21 10:30:00,20.85,20.9,20.74,20.75,752400.0,14.6797,14.7149,14.6022,14.6093,752400.0
2011-10-21 11:00:00,20.75,20.8,20.71,20.73,832400.0,14.6093,14.6445,14.5811,14.5952,832400.0
2011-10-21 11:30:00,20.73,20.75,20.68,20.74,612600.0,14.5952,14.6093,14.56,14.6022,612600.0
2011-10-21 12:00:00,20.74,20.75,20.68,20.7,339200.0,14.6022,14.6093,14.56,14.5741,339200.0
2011-10-21 12:30:00,20.7,20.72,20.62,20.69,386400.0,14.5741,14.5881,14.5177,14.567,386400.0
2011-10-21 13:00:00,20.7,20.7,20.6,20.61,630000.0,14.5741,14.5741,14.5037,14.5107,630000.0
2011-10-21 13:30:00,20.61,20.65,20.57,20.59,703000.0,14.5107,14.5389,14.4825,14.4966,703000.0
2011-10-21 14:00:00,20.59,20.66,20.58,20.66,603200.0,14.4966,14.5459,14.4896,14.5459,603200.0
2011-10-21 14:30:00,20.66,20.68,20.64,20.68,659600.0,14.5459,14.56,14.5318,14.56,659600.0
2011-10-21 15:00:00,20.68,20.73,20.67,20.69,610000.0,14.56,14.5952,14.5529,14.567,610000.0
2011-10-21 15:30:00,20.69,20.75,20.64,20.74,1725800.0,14.567,14.6093,14.5318,14.6022,1725800.0
2011-10-24 09:30:00,20.7,20.84,20.7,20.8,559200.0,14.5741,14.6726,14.5741,14.6445,559200.0
2011-10-24 10:00:00,20.81,20.81,20.71,20.78,684000.0,14.6515,14.6515,14.5811,14.6304,684000.0
2011-10-24 10:30:00,20.79,20.95,20.77,20.93,657000.0,14.6374,14.7501,14.6233,14.736,657000.0
2011-10-24 11:00:00,20.94,20.95,20.86,20.91,557400.0,14.743,14.7501,14.6867,14.7219,557400.0
2011-10-24 11:30:00,20.91,20.99,20.88,20.96,1083800.0,14.7219,14.7782,14.7008,14.7571,1083800.0
2011-10-24 12:00:00,20.96,20.97,20.88,20.94,448600.0,14.7571,14.7642,14.7008,14.743,448600.0
2011-10-24 12:30:00,20.95,20.95,20.89,20.9,376600.0,14.7501,14.7501,14.7078,14.7149,376600.0
2011-10-24 13:00:00,20.9,20.99,20.89,20.99,376000.0,14.7149,14.7782,14.7078,14.7782,376000.0
2011-10-24 13:30:00,20.98,21.0,20.96,20.96,377800.0,14.7712,14.7853,14.7571,14.7571,377800.0
2011-10-24 14:00:00,20.97,20.97,20.88,20.9,1063800.0,14.7642,14.7642,14.7008,14.7149,1063800.0
2011-10-24 14:30:00,20.9,21.01,20.9,21.0,582000.0,14.7149,14.7923,14.7149,14.7853,582000.0
2011-10-24 15:00:00,21.01,21.03,21.0,21.0,555000.0,14.7923,14.8064,14.7853,14.7853,555000.0
2011-10-24 15:30:00,21.0,21.02,20.94,21.0,1647800.0,14.7853,14.7994,14.743,14.7853,1647800.0
2011-10-25 09:30:00,20.8,21.04,20.8,20.85,1428400.0,14.6445,14.8134,14.6445,14.6797,1428400.0
2011-10-25 10:00:00,20.84,20.9,20.68,20.88,913400.0,14.6726,14.7149,14.56,14.7008,913400.0
2011-10-25 10:30:00,20.88,20.89,20.71,20.71,618400.0,14.7008,14.7078,14.5811,14.5811,618400.0
2011-10-25 11:00:00,20.71,20.77,20.65,20.66,619000.0,14.5811,14.6233,14.5389,14.5459,619000.0
2011-10-25 11:30:00,20.66,20.72,20.65,20.7,402000.0,14.5459,14.5881,14.5389,14.5741,402000.0
2011-10-25 12:00:00,20.7,20.81,20.69,20.8,634200.0,14.5741,14.6515,14.567,14.6445,634200.0
2011-10-25 12:30:00,20.8,20.8,20.71,20.74,450800.0,14.6445,14.6445,14.5811,14.6022,450800.0
2011-10-25 13:00:00,20.74,20.78,20.74,20.74,435800.0,14.6022,14.6304,14.6022,14.6022,435800.0
2011-10-25 13:30:00,20.74,20.76,20.71,20.74,486600.0,14.6022,14.6163,14.5811,14.6022,486600.0
2011-10-25 14:00:00,20.74,20.74,20.59,20.66,732400.0,14.6022,14.6022,14.4966,14.5459,732400.0
2011-10-25 14:30:00,20.65,20.7,20.59,20.69,608800.0,14.5389,14.5741,14.4966,14.567,608800.0
2011-10-25 15:00:00,20.7,20.73,20.63,20.64,842800.0,14.5741,14.5952,14.5248,14.5318,842800.0
2011-10-25 15:30:00,20.65,20.7,20.5,20.55,1846400.0,14.5389,14.5741,14.4333,14.4685,1846400.0
2011-10-26 09:30:00,20.74,20.77,20.56,20.66,849400.0,14.6022,14.6233,14.4755,14.5459,849400.0
2011-10-26 10:00:00,20.66,20.67,20.39,20.41,1245600.0,14.5459,14.5529,14.3558,14.3699,1245600.0
2011-10-26 10:30:00,20.41,20.45,20.2,20.22,1117200.0,14.3699,14.3981,14.222,14.2361,1117200.0
2011-10-26 11:00:00,20.21,20.47,20.21,20.46,574400.0,14.2291,14.4121,14.2291,14.4051,574400.0
2011-10-26 11:30:00,20.45,20.57,20.45,20.52,584800.0,14.3981,14.4825,14.3981,14.4473,584800.0
2011-10-26 12:00:00,20.52,20.56,20.51,20.53,555800.0,14.4473,14.4755,14.4403,14.4544,555800.0
2011-10-26 12:30:00,20.53,20.56,20.5,20.53,404600.0,14.4544,14.4755,14.4333,14.4544,404600.0
2011-10-26 13:00:00,20.53,20.56,20.5,20.55,344600.0,14.4544,14.4755,14.4333,14.4685,344600.0
2011-10-26 13:30:00,20.55,20.61,20.53,20.61,1356800.0,14.4685,14.5107,14.4544,14.5107,1356800.0
2011-10-26 14:00:00,20.61,20.68,20.58,20.6,343800.0,14.5107,14.56,14.4896,14.5037,343800.0
2011-10-26 14:30:00,20.6,20.73,20.6,20.66,629400.0,14.5037,14.5952,14.5037,14.5459,629400.0
2011-10-26 15:00:00,20.67,20.78,20.63,20.77,671800.0,14.5529,14.6304,14.5248,14.6233,671800.0
2011-10-26 15:30:00,20.77,20.81,20.7,20.75,2023600.0,14.6233,14.6515,14.5741,14.6093,2023600.0
2011-10-27 09:30:00,20.98,21.0,20.86,20.93,1414000.0,14.7712,14.7853,14.6867,14.736,1414000.0
2011-10-27 10:00:00,20.93,20.93,20.76,20.8,1375800.0,14.736,14.736,14.6163,14.6445,1375800.0
2011-10-27 10:30:00,20.8,20.86,20.75,20.8,675000.0,14.6445,14.6867,14.6093,14.6445,675000.0
2011-10-27 11:00:00,20.8,20.85,20.76,20.85,626000.0,14.6445,14.6797,14.6163,14.6797,626000.0
2011-10-27 11:30:00,20.85,20.95,20.82,20.95,653400.0,14.6797,14.7501,14.6586,14.7501,653400.0
2011-10-27 12:00:00,20.95,21.03,20.9,20.9,765000.0,14.7501,14.8064,14.7149,14.7149,765000.0
2011-10-27 12:30:00,20.9,20.93,20.85,20.88,587600.0,14.7149,14.736,14.6797,14.7008,587600.0
2011-10-27 13:00:00,20.88,21.0,20.87,20.98,833600.0,14.7008,14.7853,14.6938,14.7712,833600.0
2011-10-27 13:30:00,20.98,21.05,20.96,21.0,755600.0,14.7712,14.8205,14.7571,14.7853,755600.0
2011-10-27 14:00:00,21.0,21.05,20.99,21.02,738200.0,14.7853,14.8205,14.7782,14.7994,738200.0
2011-10-27 14:30:00,21.03,21.06,20.98,21.0,802800.0,14.8064,14.8275,14.7712,14.7853,802800.0
2011-10-27 15:00:00,21.0,21.09,20.96,21.05,933000.0,14.7853,14.8486,14.7571,14.8205,933000.0
2011-10-27 15:30:00,21.06,21.1,20.96,21.06,2760200.0,14.8275,14.8557,14.7571,14.8275,2760200.0
2011-10-28 09:30:00,21.04,21.25,20.96,21.21,1600800.0,14.8134,14.9613,14.7571,14.9331,1600800.0
2011-10-28 10:00:00,21.21,21.35,21.18,21.25,1545800.0,14.9331,15.0317,14.912,14.9613,1545800.0
2011-10-28 10:30:00,21.25,21.3,21.12,21.24,877000.0,14.9613,14.9965,14.8698,14.9543,877000.0
2011-10-28 11:00:00,21.24,21.47,21.24,21.47,1047000.0,14.9543,15.1162,14.9543,15.1162,1047000.0
2011-10-28 11:30:00,21.47,21.49,21.4,21.47,1110000.0,15.1162,15.1303,15.0669,15.1162,1110000.0
2011-10-28 12:00:00,21.46,21.47,21.35,21.38,550800.0,15.1092,15.1162,15.0317,15.0528,550800.0
2011-10-28 12:30:00,21.38,21.41,21.36,21.41,338400.0,15.0528,15.0739,15.0387,15.0739,338400.0
2011-10-28 13:00:00,21.41,21.46,21.37,21.42,706600.0,15.0739,15.1092,15.0458,15.081,706600.0
2011-10-28 13:30:00,21.42,21.49,21.42,21.49,882400.0,15.081,15.1303,15.081,15.1303,882400.0
2011-10-28 14:00:00,21.48,21.49,21.43,21.48,649200.0,15.1232,15.1303,15.088,15.1232,649200.0
2011-10-28 14:30:00,21.48,21.49,21.47,21.48,495200.0,15.1232,15.1303,15.1162,15.1232,495200.0
2011-10-28 15:00:00,21.48,21.49,21.37,21.38,982200.0,15.1232,15.1303,15.0458,15.0528,982200.0
2011-10-28 15:30:00,21.38,21.42,21.34,21.4,1989200.0,15.0528,15.081,15.0247,15.0669,1989200.0
2011-10-31 09:30:00,21.2,21.23,21.11,21.17,732400.0,14.9261,14.9472,14.8627,14.905,732400.0
2011-10-31 10:00:00,21.17,21.17,21.07,21.13,608400.0,14.905,14.905,14.8346,14.8768,608400.0
2011-10-31 10:30:00,21.13,21.21,21.0,21.01,925800.0,14.8768,14.9331,14.7853,14.7923,925800.0
2011-10-31 11:00:00,21.01,21.07,20.9,20.93,783800.0,14.7923,14.8346,14.7149,14.736,783800.0
2011-10-31 11:30:00,20.92,21.03,20.92,21.02,599800.0,14.729,14.8064,14.729,14.7994,599800.0
2011-10-31 12:00:00,21.02,21.02,20.93,20.93,492600.0,14.7994,14.7994,14.736,14.736,492600.0
2011-10-31 12:30:00,20.93,21.0,20.92,20.98,607000.0,14.736,14.7853,14.729,14.7712,607000.0
2011-10-31 13:00:00,20.98,21.0,20.93,20.93,652200.0,14.7712,14.7853,14.736,14.736,652200.0
2011-10-31 13:30:00,20.93,21.03,20.93,21.02,538200.0,14.736,14.8064,14.736,14.7994,538200.0
2011-10-31 14:00:00,21.02,21.05,20.98,21.02,706400.0,14.7994,14.8205,14.7712,14.7994,706400.0
2011-10-31 14:30:00,21.02,21.07,21.0,21.02,674800.0,14.7994,14.8346,14.7853,14.7994,674800.0
2011-10-31 15:00:00,21.02,21.03,20.88,20.88,1114400.0,14.7994,14.8064,14.7008,14.7008,1114400.0
2011-10-31 15:30:00,20.88,20.97,20.84,20.84,2494200.0,14.7008,14.7642,14.6726,14.6726,2494200.0
2011-11-01 09:30:00,20.5,20.56,20.26,20.38,1551600.0,14.4333,14.4755,14.2643,14.3488,1551600.0
2011-11-01 10:00:00,20.38,20.58,20.27,20.55,1038600.0,14.3488,14.4896,14.2713,14.4685,1038600.0
2011-11-01 10:30:00,20.56,20.64,20.51,20.6,706200.0,14.4755,14.5318,14.4403,14.5037,706200.0
2011-11-01 11:00:00,20.6,20.65,20.55,20.56,546600.0,14.5037,14.5389,14.4685,14.4755,546600.0
2011-11-01 11:30:00,20.56,20.65,20.43,20.46,1005200.0,14.4755,14.5389,14.384,14.4051,1005200.0
2011-11-01 12:00:00,20.47,20.55,20.42,20.52,611400.0,14.4121,14.4685,14.3769,14.4473,611400.0
2011-11-01 12:30:00,20.51,20.56,20.47,20.48,526400.0,14.4403,14.4755,14.4121,14.4192,526400.0
2011-11-01 13:00:00,20.48,20.59,20.45,20.58,717600.0,14.4192,14.4966,14.3981,14.4896,717600.0
2011-11-01 13:30:00,20.58,20.68,20.55,20.59,803400.0,14.4896,14.56,14.4685,14.4966,803400.0
2011-11-01 14:00:00,20.59,20.68,20.57,20.66,734400.0,14.4966,14.56,14.4825,14.5459,734400.0
2011-11-01 14:30:00,20.65,20.68,20.58,20.6,1029600.0,14.5389,14.56,14.4896,14.5037,1029600.0
2011-11-01 15:00:00,20.6,20.65,20.52,20.63,1312400.0,14.5037,14.5389,14.4473,14.5248,1312400.0
2011-11-01 15:30:00,20.63,20.7,20.51,20.53,3234000.0,14.5248,14.5741,14.4403,14.4544,3234000.0
2011-11-02 09:30:00,20.7,20.75,20.37,20.39,936200.0,14.5741,14.6093,14.3417,14.3558,936200.0
2011-11-02 10:00:00,20.4,20.46,20.35,20.4,737800.0,14.3628,14.4051,14.3276,14.3628,737800.0
2011-11-02 10:30:00,20.4,20.53,20.35,20.5,897000.0,14.3628,14.4544,14.3276,14.4333,897000.0
2011-11-02 11:00:00,20.5,20.59,20.49,20.52,474400.0,14.4333,14.4966,14.4262,14.4473,474400.0
2011-11-02 11:30:00,20.52,20.54,20.48,20.52,429600.0,14.4473,14.4614,14.4192,14.4473,429600.0
2011-11-02 12:00:00,20.52,20.52,20.44,20.51,435000.0,14.4473,14.4473,14.391,14.4403,435000.0
2011-11-02 12:30:00,20.52,20.56,20.48,20.49,692800.0,14.4473,14.4755,14.4192,14.4262,692800.0
2011-11-02 13:00:00,20.49,20.5,20.43,20.46,866600.0,14.4262,14.4333,14.384,14.4051,866600.0
2011-11-02 13:30:00,20.46,20.53,20.46,20.51,532600.0,14.4051,14.4544,14.4051,14.4403,532600.0
2011-11-02 14:00:00,20.51,20.54,20.46,20.53,1076600.0,14.4403,14.4614,14.4051,14.4544,1076600.0
2011-11-02 14:30:00,20.53,20.55,20.5,20.54,580800.0,14.4544,14.4685,14.4333,14.4614,580800.0
2011-11-02 15:00:00,20.54,20.57,20.49,20.5,1041400.0,14.4614,14.4825,14.4262,14.4333,1041400.0
2011-11-02 15:30:00,20.5,20.53,20.45,20.52,2508000.0,14.4333,14.4544,14.3981,14.4473,2508000.0
2011-11-03 09:30:00,20.42,20.59,20.31,20.39,1828800.0,14.3769,14.4966,14.2995,14.3558,1828800.0
2011-11-03 10:00:00,20.39,20.43,20.28,20.36,1084200.0,14.3558,14.384,14.2784,14.3347,1084200.0
2011-11-03 10:30:00,20.36,20.5,20.33,20.38,687600.0,14.3347,14.4333,14.3136,14.3488,687600.0
2011-11-03 11:00:00,20.38,20.5,20.35,20.5,552800.0,14.3488,14.4333,14.3276,14.4333,552800.0
2011-11-03 11:30:00,20.5,20.5,20.4,20.41,497800.0,14.4333,14.4333,14.3628,14.3699,497800.0
2011-11-03 12:00:00,20.41,20.45,20.38,20.44,389000.0,14.3699,14.3981,14.3488,14.391,389000.0
2011-11-03 12:30:00,20.44,20.5,20.42,20.48,609200.0,14.391,14.4333,14.3769,14.4192,609200.0
2011-11-03 13:00:00,20.48,20.48,20.41,20.42,831000.0,14.4192,14.4192,14.3699,14.3769,831000.0
2011-11-03 13:30:00,20.41,20.56,20.41,20.5,739800.0,14.3699,14.4755,14.3699,14.4333,739800.0
2011-11-03 14:00:00,20.51,20.54,20.42,20.43,912800.0,14.4403,14.4614,14.3769,14.384,912800.0
2011-11-03 14:30:00,20.44,20.47,20.4,20.42,621600.0,14.391,14.4121,14.3628,14.3769,621600.0
2011-11-03 15:00:00,20.43,20.52,20.43,20.47,883400.0,14.384,14.4473,14.384,14.4121,883400.0
2011-11-03 15:30:00,20.47,20.5,20.45,20.47,1839000.0,14.4121,14.4333,14.3981,14.4121,1839000.0
2011-11-04 09:30:00,20.3,20.41,20.25,20.28,1056800.0,14.2924,14.3699,14.2572,14.2784,1056800.0
2011-11-04 10:00:00,20.28,20.33,20.14,20.15,924000.0,14.2784,14.3136,14.1798,14.1868,924000.0
2011-11-04 10:30:00,20.15,20.16,20.06,20.15,1080400.0,14.1868,14.1939,14.1235,14.1868,1080400.0
2011-11-04 11:00:00,20.16,20.18,20.09,20.17,902400.0,14.1939,14.208,14.1446,14.2009,902400.0
2011-11-04 11:30:00,20.17,20.24,20.15,20.24,453800.0,14.2009,14.2502,14.1868,14.2502,453800.0
2011-11-04 12:00:00,20.24,20.32,20.24,20.3,340800.0,14.2502,14.3065,14.2502,14.2924,340800.0
2011-11-04 12:30:00,20.29,20.32,20.23,20.32,334800.0,14.2854,14.3065,14.2432,14.3065,334800.0
2011-11-04 13:00:00,20.32,20.45,20.31,20.42,544600.0,14.3065,14.3981,14.2995,14.3769,544600.0
2011-11-04 13:30:00,20.41,20.48,20.39,20.47,415400.0,14.3699,14.4192,14.3558,14.4121,415400.0
2011-11-04 14:00:00,20.46,20.51,20.43,20.5,533800.0,14.4051,14.4403,14.384,14.4333,533800.0
2011-11-04 14:30:00,20.5,20.52,20.38,20.39,563600.0,14.4333,14.4473,14.3488,14.3558,563600.0
2011-11-04 15:00:00,20.39,20.39,20.28,20.34,664000.0,14.3558,14.3558,14.2784,14.3206,664000.0
2011-11-04 15:30:00,20.34,20.36,20.29,20.36,1420800.0,14.3206,14.3347,14.2854,14.3347,1420800.0
2011-11-07 09:30:00,20.45,20.57,20.43,20.5,716400.0,14.3981,14.4825,14.384,14.4333,716400.0
2011-11-07 10:00:00,20.5,20.52,20.42,20.43,530600.0,14.4333,14.4473,14.3769,14.384,530600.0
2011-11-07 10:30:00,20.44,20.44,20.28,20.29,639800.0,14.391,14.391,14.2784,14.2854,639800.0
2011-11-07 11:00:00,20.29,20.35,20.27,20.31,804000.0,14.2854,14.3276,14.2713,14.2995,804000.0
2011-11-07 11:30:00,20.31,20.35,20.29,20.33,349000.0,14.2995,14.3276,14.2854,14.3136,349000.0
2011-11-07 12:00:00,20.32,20.37,20.25,20.27,507000.0,14.3065,14.3417,14.2572,14.2713,507000.0
2011-11-07 12:30:00,20.27,20.31,20.23,20.29,238600.0,14.2713,14.2995,14.2432,14.2854,238600.0
2011-11-07 13:00:00,20.3,20.38,20.29,20.37,238400.0,14.2924,14.3488,14.2854,14.3417,238400.0
2011-11-07 13:30:00,20.38,20.39,20.3,20.38,637000.0,14.3488,14.3558,14.2924,14.3488,637000.0
2011-11-07 14:00:00,20.38,20.48,20.38,20.43,496800.0,14.3488,14.4192,14.3488,14.384,496800.0
2011-11-07 14:30:00,20.43,20.49,20.42,20.48,452800.0,14.384,14.4262,14.3769,14.4192,452800.0
2011-11-07 15:00:00,20.48,20.52,20.46,20.46,554600.0,14.4192,14.4473,14.4051,14.4051,554600.0
2011-11-07 15:30:00,20.46,20.56,20.45,20.54,1420400.0,14.4051,14.4755,14.3981,14.4614,1420400.0
2011-11-08 09:30:00,20.6,20.66,20.55,20.62,768000.0,14.5037,14.5459,14.4685,14.5177,768000.0
2011-11-08 10:00:00,20.62,20.64,20.46,20.46,892800.0,14.5177,14.5318,14.4051,14.4051,892800.0
2011-11-08 10:30:00,20.46,20.49,20.42,20.45,500400.0,14.4051,14.4262,14.3769,14.3981,500400.0
2011-11-08 11:00:00,20.45,20.48,20.37,20.39,614200.0,14.3981,14.4192,14.3417,14.3558,614200.0
2011-11-08 11:30:00,20.39,20.44,20.36,20.41,351200.0,14.3558,14.391,14.3347,14.3699,351200.0
2011-11-08 12:00:00,20.42,20.48,20.39,20.43,209600.0,14.3769,14.4192,14.3558,14.384,209600.0
2011-11-08 12:30:00,20.44,20.49,20.43,20.46,357400.0,14.391,14.4262,14.384,14.4051,357400.0
2011-11-08 13:00:00,20.46,20.49,20.42,20.46,252200.0,14.4051,14.4262,14.3769,14.4051,252200.0
2011-11-08 13:30:00,20.46,20.6,20.45,20.58,456000.0,14.4051,14.5037,14.3981,14.4896,456000.0
2011-11-08 14:00:00,20.58,20.59,20.52,20.59,453000.0,14.4896,14.4966,14.4473,14.4966,453000.0
2011-11-08 14:30:00,20.6,20.63,20.56,20.61,524600.0,14.5037,14.5248,14.4755,14.5107,524600.0
2011-11-08 15:00:00,20.61,20.64,20.58,20.6,786400.0,14.5107,14.5318,14.4896,14.5037,786400.0
2011-11-08 15:30:00,20.6,20.65,20.58,20.61,1294000.0,14.5037,14.5389,14.4896,14.5107,1294000.0
2011-11-09 09:30:00,20.2,20.25,20.0,20.06,1358800.0,14.222,14.2572,14.0812,14.1235,1358800.0
2011-11-09 10:00:00,20.06,20.1,19.97,20.0,1484000.0,14.1235,14.1516,14.0601,14.0812,1484000.0
2011-11-09 10:30:00,20.0,20.11,19.99,20.04,1050800.0,14.0812,14.1587,14.0742,14.1094,1050800.0
2011-11-09 11:00:00,20.04,20.18,20.03,20.13,975400.0,14.1094,14.208,14.1023,14.1728,975400.0
2011-11-09 11:30:00,20.13,20.21,20.12,20.16,627800.0,14.1728,14.2291,14.1657,14.1939,627800.0
2011-11-09 12:00:00,20.16,20.18,20.07,20.08,355200.0,14.1939,14.208,14.1305,14.1375,355200.0
2011-11-09 12:30:00,20.08,20.08,20.03,20.06,455400.0,14.1375,14.1375,14.1023,14.1235,455400.0
2011-11-09 13:00:00,20.06,20.07,20.02,20.04,584800.0,14.1235,14.1305,14.0953,14.1094,584800.0
2011-11-09 13:30:00,20.04,20.05,19.97,20.01,1034000.0,14.1094,14.1164,14.0601,14.0883,1034000.0
2011-11-09 14:00:00,20.0,20.0,19.85,19.89,1318600.0,14.0812,14.0812,13.9756,14.0038,1318600.0
2011-11-09 14:30:00,19.89,19.95,19.85,19.92,1140600.0,14.0038,14.046,13.9756,14.0249,1140600.0
2011-11-09 15:00:00,19.91,20.0,19.9,19.95,1217400.0,14.0179,14.0812,14.0108,14.046,1217400.0
2011-11-09 15:30:00,19.94,19.99,19.92,19.93,2347600.0,14.039,14.0742,14.0249,14.0319,2347600.0
2011-11-10 09:30:00,20.03,20.11,20.0,20.04,833200.0,14.1023,14.1587,14.0812,14.1094,833200.0
2011-11-10 10:00:00,20.04,20.08,19.91,19.92,693400.0,14.1094,14.1375,14.0179,14.0249,693400.0
2011-11-10 10:30:00,19.92,19.92,19.78,19.84,844600.0,14.0249,14.0249,13.9263,13.9686,844600.0
2011-11-10 11:00:00,19.84,19.97,19.83,19.91,592200.0,13.9686,14.0601,13.9615,14.0179,592200.0
2011-11-10 11:30:00,19.9,20.0,19.9,19.95,1164400.0,14.0108,14.0812,14.0108,14.046,1164400.0
2011-11-10 12:00:00,19.95,20.0,19.93,19.95,396200.0,14.046,14.0812,14.0319,14.046,396200.0
2011-11-10 12:30:00,19.95,19.96,19.91,19.92,364800.0,14.046,14.0531,14.0179,14.0249,364800.0
2011-11-10 13:00:00,19.92,20.09,19.9,20.09,620400.0,14.0249,14.1446,14.0108,14.1446,620400.0
2011-11-10 13:30:00,20.08,20.13,20.08,20.09,710400.0,14.1375,14.1728,14.1375,14.1446,710400.0
2011-11-10 14:00:00,20.09,20.1,20.06,20.07,1129200.0,14.1446,14.1516,14.1235,14.1305,1129200.0
2011-11-10 14:30:00,20.07,20.08,20.0,20.0,963200.0,14.1305,14.1375,14.0812,14.0812,963200.0
2011-11-10 15:00:00,20.01,20.1,20.0,20.09,681200.0,14.0883,14.1516,14.0812,14.1446,681200.0
2011-11-10 15:30:00,20.09,20.14,20.05,20.08,1218600.0,14.1446,14.1798,14.1164,14.1375,1218600.0
2011-11-11 09:30:00,20.27,20.38,20.27,20.3,739800.0,14.2713,14.3488,14.2713,14.2924,739800.0
2011-11-11 10:00:00,20.31,20.49,20.31,20.46,754600.0,14.2995,14.4262,14.2995,14.4051,754600.0
2011-11-11 10:30:00,20.46,20.62,20.45,20.6,1790800.0,14.4051,14.5177,14.3981,14.5037,1790800.0
2011-11-11 11:00:00,20.6,20.63,20.58,20.61,789800.0,14.5037,14.5248,14.4896,14.5107,789800.0
2011-11-11 11:30:00,20.61,20.61,20.49,20.5,747600.0,14.5107,14.5107,14.4262,14.4333,747600.0
2011-11-11 12:00:00,20.5,20.57,20.49,20.51,541400.0,14.4333,14.4825,14.4262,14.4403,541400.0
2011-11-11 12:30:00,20.51,20.61,20.49,20.61,428800.0,14.4403,14.5107,14.4262,14.5107,428800.0
2011-11-11 13:00:00,20.61,20.66,20.6,20.61,612000.0,14.5107,14.5459,14.5037,14.5107,612000.0
2011-11-11 13:30:00,20.63,20.64,20.61,20.63,332000.0,14.5248,14.5318,14.5107,14.5248,332000.0
2011-11-11 14:00:00,20.63,20.64,20.6,20.61,582400.0,14.5248,14.5318,14.5037,14.5107,582400.0
2011-11-11 14:30:00,20.61,20.63,20.54,20.55,488000.0,14.5107,14.5248,14.4614,14.4685,488000.0
2011-11-11 15:00:00,20.55,20.56,20.53,20.56,654800.0,14.4685,14.4755,14.4544,14.4755,654800.0
2011-11-11 15:30:00,20.56,20.58,20.49,20.53,1431600.0,14.4755,14.4896,14.4262,14.4544,1431600.0
2011-11-14 09:30:00,20.52,20.57,20.25,20.29,619600.0,14.4473,14.4825,14.2572,14.2854,619600.0
2011-11-14 10:00:00,20.29,20.38,20.25,20.3,614800.0,14.2854,14.3488,14.2572,14.2924,614800.0
2011-11-14 10:30:00,20.31,20.31,20.2,20.22,762400.0,14.2995,14.2995,14.222,14.2361,762400.0
2011-11-14 11:00:00,20.22,20.35,20.21,20.32,445600.0,14.2361,14.3276,14.2291,14.3065,445600.0
2011-11-14 11:30:00,20.32,20.36,20.27,20.3,348600.0,14.3065,14.3347,14.2713,14.2924,348600.0
2011-11-14 12:00:00,20.3,20.33,20.25,20.27,438200.0,14.2924,14.3136,14.2572,14.2713,438200.0
2011-11-14 12:30:00,20.27,20.27,20.23,20.25,311400.0,14.2713,14.2713,14.2432,14.2572,311400.0
2011-11-14 13:00:00,20.24,20.28,20.22,20.27,460800.0,14.2502,14.2784,14.2361,14.2713,460800.0
2011-11-14 13:30:00,20.27,20.3,20.25,20.27,218800.0,14.2713,14.2924,14.2572,14.2713,218800.0
2011-11-14 14:00:00,20.27,20.29,20.21,20.22,218800.0,14.2713,14.2854,14.2291,14.2361,218800.0
2011-11-14 14:30:00,20.22,20.24,20.18,20.2,512600.0,14.2361,14.2502,14.208,14.222,512600.0
2011-11-14 15:00:00,20.19,20.25,20.19,20.24,521400.0,14.215,14.2572,14.215,14.2502,521400.0
2011-11-14 15:30:00,20.24,20.29,20.22,20.24,1452200.0,14.2502,14.2854,14.2361,14.2502,1452200.0
2011-11-15 09:30:00,20.25,20.43,20.17,20.43,683200.0,14.2572,14.384,14.2009,14.384,683200.0
2011-11-15 10:00:00,20.43,20.47,20.33,20.35,623000.0,14.384,14.4121,14.3136,14.3276,623000.0
2011-11-15 10:30:00,20.35,20.43,20.32,20.32,276400.0,14.3276,14.384,14.3065,14.3065,276400.0
2011-11-15 11:00:00,20.32,20.38,20.29,20.29,556600.0,14.3065,14.3488,14.2854,14.2854,556600.0
2011-11-15 11:30:00,20.29,20.29,20.17,20.21,473800.0,14.2854,14.2854,14.2009,14.2291,473800.0
2011-11-15 12:00:00,20.21,20.34,20.21,20.34,539200.0,14.2291,14.3206,14.2291,14.3206,539200.0
2011-11-15 12:30:00,20.33,20.4,20.31,20.36,349800.0,14.3136,14.3628,14.2995,14.3347,349800.0
2011-11-15 13:00:00,20.36,20.39,20.34,20.36,219000.0,14.3347,14.3558,14.3206,14.3347,219000.0
2011-11-15 13:30:00,20.36,20.41,20.36,20.39,346600.0,14.3347,14.3699,14.3347,14.3558,346600.0
2011-11-15 14:00:00,20.39,20.43,20.36,20.36,622800.0,14.3558,14.384,14.3347,14.3347,622800.0
2011-11-15 14:30:00,20.37,20.41,20.35,20.38,315000.0,14.3417,14.3699,14.3276,14.3488,315000.0
2011-11-15 15:00:00,20.38,20.43,20.36,20.42,447200.0,14.3488,14.384,14.3347,14.3769,447200.0
2011-11-15 15:30:00,20.41,20.43,20.32,20.34,1238000.0,14.3699,14.384,14.3065,14.3206,1238000.0
2011-11-16 09:30:00,20.2,20.2,20.1,20.15,604200.0,14.222,14.222,14.1516,14.1868,604200.0
2011-11-16 10:00:00,20.15,20.19,20.09,20.11,588200.0,14.1868,14.215,14.1446,14.1587,588200.0
2011-11-16 10:30:00,20.11,20.18,20.08,20.18,386400.0,14.1587,14.208,14.1375,14.208,386400.0
2011-11-16 11:00:00,20.18,20.27,20.17,20.24,370400.0,14.208,14.2713,14.2009,14.2502,370400.0
2011-11-16 11:30:00,20.24,20.28,20.21,20.26,420000.0,14.2502,14.2784,14.2291,14.2643,420000.0
2011-11-16 12:00:00,20.26,20.27,20.22,20.24,259000.0,14.2643,14.2713,14.2361,14.2502,259000.0
2011-11-16 12:30:00,20.24,20.28,20.23,20.25,230800.0,14.2502,14.2784,14.2432,14.2572,230800.0
2011-11-16 13:00:00,20.25,20.35,20.25,20.35,215200.0,14.2572,14.3276,14.2572,14.3276,215200.0
2011-11-16 13:30:00,20.34,20.39,20.33,20.35,436000.0,14.3206,14.3558,14.3136,14.3276,436000.0
2011-11-16 14:00:00,20.35,20.35,20.3,20.31,234600.0,14.3276,14.3276,14.2924,14.2995,234600.0
2011-11-16 14:30:00,20.32,20.34,20.29,20.31,376600.0,14.3065,14.3206,14.2854,14.2995,376600.0
2011-11-16 15:00:00,20.31,20.31,20.17,20.17,689000.0,14.2995,14.2995,14.2009,14.2009,689000.0
2011-11-16 15:30:00,20.16,20.17,20.05,20.09,2761600.0,14.1939,14.2009,14.1164,14.1446,2761600.0
2011-11-17 09:30:00,20.02,20.11,20.0,20.1,1030000.0,14.0953,14.1587,14.0812,14.1516,1030000.0
2011-11-17 10:00:00,20.1,20.14,20.05,20.14,752400.0,14.1516,14.1798,14.1164,14.1798,752400.0
2011-11-17 10:30:00,20.14,20.25,20.09,20.22,1021200.0,14.1798,14.2572,14.1446,14.2361,1021200.0
2011-11-17 11:00:00,20.23,20.23,20.08,20.14,949400.0,14.2432,14.2432,14.1375,14.1798,949400.0
2011-11-17 11:30:00,20.14,20.21,20.13,20.14,460400.0,14.1798,14.2291,14.1728,14.1798,460400.0
2011-11-17 12:00:00,20.14,20.14,19.99,20.0,569200.0,14.1798,14.1798,14.0742,14.0812,569200.0
2011-11-17 12:30:00,20.0,20.0,19.79,19.83,1130800.0,14.0812,14.0812,13.9334,13.9615,1130800.0
2011-11-17 13:00:00,19.83,19.87,19.78,19.82,682000.0,13.9615,13.9897,13.9263,13.9545,682000.0
2011-11-17 13:30:00,19.82,19.84,19.74,19.78,1144200.0,13.9545,13.9686,13.8982,13.9263,1144200.0
2011-11-17 14:00:00,19.78,19.81,19.72,19.76,651000.0,13.9263,13.9475,13.8841,13.9122,651000.0
2011-11-17 14:30:00,19.76,19.82,19.74,19.79,495200.0,13.9122,13.9545,13.8982,13.9334,495200.0
2011-11-17 15:00:00,19.79,19.83,19.78,19.81,728000.0,13.9334,13.9615,13.9263,13.9475,728000.0
2011-11-17 15:30:00,19.81,19.83,19.75,19.81,1762600.0,13.9475,13.9615,13.9052,13.9475,1762600.0
2011-11-18 09:30:00,19.73,19.84,19.66,19.75,1972600.0,13.8911,13.9686,13.8418,13.9052,1972600.0
2011-11-18 10:00:00,19.75,19.79,19.68,19.73,609000.0,13.9052,13.9334,13.8559,13.8911,609000.0
2011-11-18 10:30:00,19.74,19.85,19.73,19.8,683800.0,13.8982,13.9756,13.8911,13.9404,683800.0
2011-11-18 11:00:00,19.8,19.87,19.78,19.86,566200.0,13.9404,13.9897,13.9263,13.9827,566200.0
2011-11-18 11:30:00,19.86,19.91,19.82,19.89,670600.0,13.9827,14.0179,13.9545,14.0038,670600.0
2011-11-18 12:00:00,19.89,19.98,19.87,19.97,743800.0,14.0038,14.0671,13.9897,14.0601,743800.0
2011-11-18 12:30:00,19.97,20.0,19.96,19.97,687800.0,14.0601,14.0812,14.0531,14.0601,687800.0
2011-11-18 13:00:00,19.97,20.02,19.97,20.02,440000.0,14.0601,14.0953,14.0601,14.0953,440000.0
2011-11-18 13:30:00,20.01,20.03,19.99,20.0,397600.0,14.0883,14.1023,14.0742,14.0812,397600.0
2011-11-18 14:00:00,20.0,20.07,20.0,20.0,569600.0,14.0812,14.1305,14.0812,14.0812,569600.0
2011-11-18 14:30:00,20.0,20.02,19.99,20.0,645400.0,14.0812,14.0953,14.0742,14.0812,645400.0
2011-11-18 15:00:00,19.99,20.0,19.98,19.98,772800.0,14.0742,14.0812,14.0671,14.0671,772800.0
2011-11-18 15:30:00,19.98,20.0,19.93,19.94,2210000.0,14.0671,14.0812,14.0319,14.039,2210000.0
2011-11-21 09:30:00,18.53,18.6,17.23,17.68,20620200.0,13.0463,13.0955,12.131,12.4478,20620200.0
2011-11-21 10:00:00,17.68,18.0,17.56,17.82,7290800.0,12.4478,12.6731,12.3633,12.5464,7290800.0
2011-11-21 10:30:00,17.82,17.93,17.63,17.67,4372800.0,12.5464,12.6238,12.4126,12.4408,4372800.0
2011-11-21 11:00:00,17.66,17.72,17.56,17.63,4044800.0,12.4337,12.476,12.3633,12.4126,4044800.0
2011-11-21 11:30:00,17.63,17.63,17.47,17.5,6279800.0,12.4126,12.4126,12.2999,12.3211,6279800.0
2011-11-21 12:00:00,17.5,17.6,17.43,17.55,3977400.0,12.3211,12.3915,12.2718,12.3563,3977400.0
2011-11-21 12:30:00,17.55,17.74,17.55,17.74,2230200.0,12.3563,12.49,12.3563,12.49,2230200.0
2011-11-21 13:00:00,17.74,17.87,17.71,17.79,4055200.0,12.49,12.5816,12.4689,12.5252,4055200.0
2011-11-21 13:30:00,17.79,17.88,17.79,17.86,5611200.0,12.5252,12.5886,12.5252,12.5745,5611200.0
2011-11-21 14:00:00,17.86,17.91,17.85,17.9,4115200.0,12.5745,12.6097,12.5675,12.6027,4115200.0
2011-11-21 14:30:00,17.9,18.02,17.89,18.01,3867400.0,12.6027,12.6872,12.5957,12.6801,3867400.0
2011-11-21 15:00:00,18.01,18.07,17.99,18.03,4083400.0,12.6801,12.7224,12.6661,12.6942,4083400.0
2011-11-21 15:30:00,18.03,18.16,18.0,18.13,6906000.0,12.6942,12.7858,12.6731,12.7646,6906000.0
2011-11-22 09:30:00,18.29,19.07,18.28,18.89,9468400.0,12.8773,13.4264,12.8702,13.2997,9468400.0
2011-11-22 10:00:00,18.9,19.05,18.88,19.02,4178800.0,13.3068,13.4124,13.2927,13.3912,4178800.0
2011-11-22 10:30:00,19.02,19.25,19.01,19.09,5296400.0,13.3912,13.5532,13.3842,13.4405,5296400.0
2011-11-22 11:00:00,19.09,19.21,19.06,19.17,4808600.0,13.4405,13.525,13.4194,13.4969,4808600.0
2011-11-22 11:30:00,19.17,19.23,19.11,19.23,3377000.0,13.4969,13.5391,13.4546,13.5391,3377000.0
2011-11-22 12:00:00,19.23,19.32,19.21,19.27,5378000.0,13.5391,13.6025,13.525,13.5673,5378000.0
2011-11-22 12:30:00,19.27,19.33,19.27,19.33,2201600.0,13.5673,13.6095,13.5673,13.6095,2201600.0
2011-11-22 13:00:00,19.33,19.38,19.32,19.38,4089600.0,13.6095,13.6447,13.6025,13.6447,4089600.0
2011-11-22 13:30:00,19.38,19.49,19.38,19.47,3725800.0,13.6447,13.7222,13.6447,13.7081,3725800.0
2011-11-22 14:00:00,19.47,19.49,19.36,19.42,1923200.0,13.7081,13.7222,13.6306,13.6729,1923200.0
2011-11-22 14:30:00,19.42,19.44,19.38,19.41,1726000.0,13.6729,13.6869,13.6447,13.6658,1726000.0
2011-11-22 15:00:00,19.41,19.43,19.3,19.31,4176200.0,13.6658,13.6799,13.5884,13.5954,4176200.0
2011-11-22 15:30:00,19.3,19.4,19.24,19.38,6476800.0,13.5884,13.6588,13.5461,13.6447,6476800.0
2011-11-23 09:30:00,19.21,19.55,19.07,19.53,5737000.0,13.525,13.7644,13.4264,13.7503,5737000.0
2011-11-23 10:00:00,19.53,19.89,19.48,19.77,8205000.0,13.7503,14.0038,13.7151,13.9193,8205000.0
2011-11-23 10:30:00,19.77,19.82,19.73,19.79,4892400.0,13.9193,13.9545,13.8911,13.9334,4892400.0
2011-11-23 11:00:00,19.78,19.96,19.75,19.85,4666600.0,13.9263,14.0531,13.9052,13.9756,4666600.0
2011-11-23 11:30:00,19.84,19.9,19.67,19.67,4004400.0,13.9686,14.0108,13.8489,13.8489,4004400.0
2011-11-23 12:00:00,19.67,19.83,19.67,19.73,2095800.0,13.8489,13.9615,13.8489,13.8911,2095800.0
2011-11-23 12:30:00,19.73,19.77,19.67,19.74,2170600.0,13.8911,13.9193,13.8489,13.8982,2170600.0
2011-11-23 13:00:00,19.74,19.75,19.67,19.72,1598400.0,13.8982,13.9052,13.8489,13.8841,1598400.0
2011-11-23 13:30:00,19.72,19.81,19.72,19.75,1931600.0,13.8841,13.9475,13.8841,13.9052,1931600.0
2011-11-23 14:00:00,19.75,19.78,19.69,19.72,2662200.0,13.9052,13.9263,13.863,13.8841,2662200.0
2011-11-23 14:30:00,19.72,19.78,19.71,19.76,1674400.0,13.8841,13.9263,13.877,13.9122,1674400.0
2011-11-23 15:00:00,19.76,19.92,19.75,19.91,3030000.0,13.9122,14.0249,13.9052,14.0179,3030000.0
2011-11-23 15:30:00,19.91,20.03,19.81,19.82,5426000.0,14.0179,14.1023,13.9475,13.9545,5426000.0
2011-11-25 09:30:00,19.73,19.89,19.65,19.86,2524800.0,13.8911,14.0038,13.8348,13.9827,2524800.0
2011-11-25 10:00:00,19.86,20.04,19.85,19.98,2207400.0,13.9827,14.1094,13.9756,14.0671,2207400.0
2011-11-25 10:30:00,19.98,20.04,19.89,19.9,1582000.0,14.0671,14.1094,14.0038,14.0108,1582000.0
2011-11-25 11:00:00,19.9,19.92,19.8,19.82,1542200.0,14.0108,14.0249,13.9404,13.9545,1542200.0
2011-11-25 11:30:00,19.83,19.86,19.77,19.77,1708000.0,13.9615,13.9827,13.9193,13.9193,1708000.0
2011-11-25 12:00:00,19.78,19.82,19.76,19.8,1510400.0,13.9263,13.9545,13.9122,13.9404,1510400.0
2011-11-25 12:30:00,19.8,19.8,19.64,19.64,3014600.0,13.9404,13.9404,13.8278,13.8278,3014600.0
2011-11-28 09:30:00,19.72,20.12,19.68,20.07,4683600.0,13.8841,14.1657,13.8559,14.1305,4683600.0
2011-11-28 10:00:00,20.07,20.11,19.93,19.97,4480000.0,14.1305,14.1587,14.0319,14.0601,4480000.0
2011-11-28 10:30:00,19.97,20.0,19.9,19.91,2117800.0,14.0601,14.0812,14.0108,14.0179,2117800.0
2011-11-28 11:00:00,19.9,19.98,19.86,19.86,1332200.0,14.0108,14.0671,13.9827,13.9827,1332200.0
2011-11-28 11:30:00,19.87,19.94,19.84,19.92,1158400.0,13.9897,14.039,13.9686,14.0249,1158400.0
2011-11-28 12:00:00,19.92,19.96,19.86,19.93,890600.0,14.0249,14.0531,13.9827,14.0319,890600.0
2011-11-28 12:30:00,19.93,19.93,19.87,19.92,1254600.0,14.0319,14.0319,13.9897,14.0249,1254600.0
2011-11-28 13:00:00,19.92,19.92,19.86,19.9,1274800.0,14.0249,14.0249,13.9827,14.0108,1274800.0
2011-11-28 13:30:00,19.9,19.91,19.86,19.89,985800.0,14.0108,14.0179,13.9827,14.0038,985800.0
2011-11-28 14:00:00,19.88,19.91,19.86,19.89,1147400.0,13.9967,14.0179,13.9827,14.0038,1147400.0
2011-11-28 14:30:00,19.89,19.94,19.88,19.89,974400.0,14.0038,14.039,13.9967,14.0038,974400.0
2011-11-28 15:00:00,19.89,19.92,19.85,19.88,1257200.0,14.0038,14.0249,13.9756,13.9967,1257200.0
2011-11-28 15:30:00,19.88,19.91,19.86,19.9,3855600.0,13.9967,14.0179,13.9827,14.0108,3855600.0
2011-11-29 09:30:00,19.89,20.0,19.84,19.88,2335400.0,14.0038,14.0812,13.9686,13.9967,2335400.0
2011-11-29 10:00:00,19.87,20.0,19.84,19.93,2498800.0,13.9897,14.0812,13.9686,14.0319,2498800.0
2011-11-29 10:30:00,19.93,19.94,19.88,19.92,1010600.0,14.0319,14.039,13.9967,14.0249,1010600.0
2011-11-29 11:00:00,19.92,19.94,19.87,19.93,1356200.0,14.0249,14.039,13.9897,14.0319,1356200.0
2011-11-29 11:30:00,19.93,19.95,19.76,19.78,1956800.0,14.0319,14.046,13.9122,13.9263,1956800.0
2011-11-29 12:00:00,19.78,19.82,19.77,19.78,1097600.0,13.9263,13.9545,13.9193,13.9263,1097600.0
2011-11-29 12:30:00,19.77,19.77,19.69,19.73,1170800.0,13.9193,13.9193,13.863,13.8911,1170800.0
2011-11-29 13:00:00,19.73,19.73,19.67,19.7,761800.0,13.8911,13.8911,13.8489,13.87,761800.0
2011-11-29 13:30:00,19.7,19.74,19.7,19.71,533400.0,13.87,13.8982,13.87,13.877,533400.0
2011-11-29 14:00:00,19.7,19.73,19.68,19.71,1034600.0,13.87,13.8911,13.8559,13.877,1034600.0
2011-11-29 14:30:00,19.71,19.73,19.68,19.69,1433600.0,13.877,13.8911,13.8559,13.863,1433600.0
2011-11-29 15:00:00,19.69,19.71,19.67,19.68,1127000.0,13.863,13.877,13.8489,13.8559,1127000.0
2011-11-29 15:30:00,19.68,19.69,19.61,19.64,2873800.0,13.8559,13.863,13.8066,13.8278,2873800.0
2011-11-30 09:30:00,19.75,19.96,19.72,19.95,2211800.0,13.9052,14.0531,13.8841,14.046,2211800.0
2011-11-30 10:00:00,19.95,20.0,19.92,20.0,2214000.0,14.046,14.0812,14.0249,14.0812,2214000.0
2011-11-30 10:30:00,20.0,20.04,19.98,20.0,1476400.0,14.0812,14.1094,14.0671,14.0812,1476400.0
2011-11-30 11:00:00,20.0,20.0,19.93,19.96,1075800.0,14.0812,14.0812,14.0319,14.0531,1075800.0
2011-11-30 11:30:00,19.96,19.98,19.92,19.93,1170800.0,14.0531,14.0671,14.0249,14.0319,1170800.0
2011-11-30 12:00:00,19.93,19.96,19.92,19.93,1056800.0,14.0319,14.0531,14.0249,14.0319,1056800.0
2011-11-30 12:30:00,19.93,19.94,19.92,19.93,837000.0,14.0319,14.039,14.0249,14.0319,837000.0
2011-11-30 13:00:00,19.93,19.93,19.89,19.9,1006000.0,14.0319,14.0319,14.0038,14.0108,1006000.0
2011-11-30 13:30:00,19.9,19.92,19.87,19.87,1404800.0,14.0108,14.0249,13.9897,13.9897,1404800.0
2011-11-30 14:00:00,19.87,19.88,19.82,19.85,1594600.0,13.9897,13.9967,13.9545,13.9756,1594600.0
2011-11-30 14:30:00,19.85,19.89,19.85,19.88,1225200.0,13.9756,14.0038,13.9756,13.9967,1225200.0
2011-11-30 15:00:00,19.88,19.89,19.84,19.85,1570200.0,13.9967,14.0038,13.9686,13.9756,1570200.0
2011-11-30 15:30:00,19.85,19.93,19.84,19.91,5983400.0,13.9756,14.0319,13.9686,14.0179,5983400.0
2011-12-01 09:30:00,19.84,20.02,19.73,19.99,1527200.0,13.9686,14.0953,13.8911,14.0742,1527200.0
2011-12-01 10:00:00,19.99,20.05,19.93,19.95,2739000.0,14.0742,14.1164,14.0319,14.046,2739000.0
2011-12-01 10:30:00,19.95,19.98,19.91,19.93,1037600.0,14.046,14.0671,14.0179,14.0319,1037600.0
2011-12-01 11:00:00,19.93,19.95,19.86,19.9,1549200.0,14.0319,14.046,13.9827,14.0108,1549200.0
2011-12-01 11:30:00,19.9,19.95,19.86,19.88,1375000.0,14.0108,14.046,13.9827,13.9967,1375000.0
2011-12-01 12:00:00,19.88,19.93,19.85,19.89,978800.0,13.9967,14.0319,13.9756,14.0038,978800.0
2011-12-01 12:30:00,19.89,19.91,19.86,19.9,944000.0,14.0038,14.0179,13.9827,14.0108,944000.0
2011-12-01 13:00:00,19.9,19.93,19.9,19.92,760800.0,14.0108,14.0319,14.0108,14.0249,760800.0
2011-12-01 13:30:00,19.92,19.93,19.89,19.9,1126800.0,14.0249,14.0319,14.0038,14.0108,1126800.0
2011-12-01 14:00:00,19.9,19.92,19.86,19.86,1473200.0,14.0108,14.0249,13.9827,13.9827,1473200.0
2011-12-01 14:30:00,19.86,19.9,19.84,19.88,920200.0,13.9827,14.0108,13.9686,13.9967,920200.0
2011-12-01 15:00:00,19.88,19.9,19.83,19.86,1617600.0,13.9967,14.0108,13.9615,13.9827,1617600.0
2011-12-01 15:30:00,19.86,19.86,19.83,19.84,3481000.0,13.9827,13.9827,13.9615,13.9686,3481000.0
2011-12-02 09:30:00,19.99,20.0,19.79,19.81,1386000.0,14.0742,14.0812,13.9334,13.9475,1386000.0
2011-12-02 10:00:00,19.81,19.83,19.7,19.7,1793800.0,13.9475,13.9615,13.87,13.87,1793800.0
2011-12-02 10:30:00,19.7,19.91,19.68,19.9,1305400.0,13.87,14.0179,13.8559,14.0108,1305400.0
2011-12-02 11:00:00,19.89,19.91,19.8,19.81,1776800.0,14.0038,14.0179,13.9404,13.9475,1776800.0
2011-12-02 11:30:00,19.81,19.82,19.64,19.68,1610000.0,13.9475,13.9545,13.8278,13.8559,1610000.0
2011-12-02 12:00:00,19.68,19.68,19.62,19.62,842000.0,13.8559,13.8559,13.8137,13.8137,842000.0
2011-12-02 12:30:00,19.62,19.68,19.6,19.65,581600.0,13.8137,13.8559,13.7996,13.8348,581600.0
2011-12-02 13:00:00,19.65,19.67,19.63,19.65,676400.0,13.8348,13.8489,13.8207,13.8348,676400.0
2011-12-02 13:30:00,19.65,19.68,19.63,19.66,671400.0,13.8348,13.8559,13.8207,13.8418,671400.0
2011-12-02 14:00:00,19.65,19.67,19.61,19.63,999400.0,13.8348,13.8489,13.8066,13.8207,999400.0
2011-12-02 14:30:00,19.63,19.7,19.61,19.64,837200.0,13.8207,13.87,13.8066,13.8278,837200.0
2011-12-02 15:00:00,19.64,19.72,19.63,19.7,1521800.0,13.8278,13.8841,13.8207,13.87,1521800.0
2011-12-02 15:30:00,19.69,19.75,19.68,19.69,2919600.0,13.863,13.9052,13.8559,13.863,2919600.0
2011-12-05 09:30:00,19.85,19.88,19.5,19.83,2257800.0,13.9756,13.9967,13.7292,13.9615,2257800.0
2011-12-05 10:00:00,19.83,19.93,19.78,19.88,2338400.0,13.9615,14.0319,13.9263,13.9967,2338400.0
2011-12-05 10:30:00,19.88,19.93,19.78,19.9,1748400.0,13.9967,14.0319,13.9263,14.0108,1748400.0
2011-12-05 11:00:00,19.9,19.91,19.83,19.88,2730800.0,14.0108,14.0179,13.9615,13.9967,2730800.0
2011-12-05 11:30:00,19.88,19.98,19.88,19.98,867400.0,13.9967,14.0671,13.9967,14.0671,867400.0
2011-12-05 12:00:00,19.97,19.99,19.92,19.92,6576600.0,14.0601,14.0742,14.0249,14.0249,6576600.0
2011-12-05 12:30:00,19.92,19.96,19.89,19.95,664600.0,14.0249,14.0531,14.0038,14.046,664600.0
2011-12-05 13:00:00,19.95,19.98,19.93,19.97,656600.0,14.046,14.0671,14.0319,14.0601,656600.0
2011-12-05 13:30:00,19.97,20.0,19.92,19.97,1632400.0,14.0601,14.0812,14.0249,14.0601,1632400.0
2011-12-05 14:00:00,19.97,20.0,19.96,19.99,2896600.0,14.0601,14.0812,14.0531,14.0742,2896600.0
2011-12-05 14:30:00,19.99,20.09,19.98,20.08,3516200.0,14.0742,14.1446,14.0671,14.1375,3516200.0
2011-12-05 15:00:00,20.08,20.08,19.9,19.94,2061000.0,14.1375,14.1375,14.0108,14.039,2061000.0
2011-12-05 15:30:00,19.94,20.09,19.92,20.07,3966800.0,14.039,14.1446,14.0249,14.1305,3966800.0
2011-12-06 09:30:00,20.02,20.16,19.97,19.99,1543400.0,14.0953,14.1939,14.0601,14.0742,1543400.0
2011-12-06 10:00:00,19.99,20.04,19.88,19.93,982800.0,14.0742,14.1094,13.9967,14.0319,982800.0
2011-12-06 10:30:00,19.93,19.93,19.84,19.85,686200.0,14.0319,14.0319,13.9686,13.9756,686200.0
2011-12-06 11:00:00,19.85,19.93,19.84,19.85,1510000.0,13.9756,14.0319,13.9686,13.9756,1510000.0
2011-12-06 11:30:00,19.85,19.9,19.84,19.89,564400.0,13.9756,14.0108,13.9686,14.0038,564400.0
2011-12-06 12:00:00,19.88,19.99,19.88,19.93,907200.0,13.9967,14.0742,13.9967,14.0319,907200.0
2011-12-06 12:30:00,19.93,19.96,19.91,19.96,431400.0,14.0319,14.0531,14.0179,14.0531,431400.0
2011-12-06 13:00:00,19.96,20.0,19.92,20.0,829400.0,14.0531,14.0812,14.0249,14.0812,829400.0
2011-12-06 13:30:00,20.0,20.01,19.93,19.94,1741600.0,14.0812,14.0883,14.0319,14.039,1741600.0
2011-12-06 14:00:00,19.94,19.98,19.91,19.95,973200.0,14.039,14.0671,14.0179,14.046,973200.0
2011-12-06 14:30:00,19.95,20.0,19.93,19.99,1226800.0,14.046,14.0812,14.0319,14.0742,1226800.0
2011-12-06 15:00:00,19.99,20.0,19.93,19.93,1780600.0,14.0742,14.0812,14.0319,14.0319,1780600.0
2011-12-06 15:30:00,19.93,20.0,19.88,19.9,2682000.0,14.0319,14.0812,13.9967,14.0108,2682000.0
2011-12-07 09:30:00,19.86,19.9,19.76,19.8,1223200.0,13.9827,14.0108,13.9122,13.9404,1223200.0
2011-12-07 10:00:00,19.8,19.84,19.79,19.82,2287600.0,13.9404,13.9686,13.9334,13.9545,2287600.0
2011-12-07 10:30:00,19.82,19.83,19.79,19.8,827000.0,13.9545,13.9615,13.9334,13.9404,827000.0
2011-12-07 11:00:00,19.81,19.85,19.8,19.84,586800.0,13.9475,13.9756,13.9404,13.9686,586800.0
2011-12-07 11:30:00,19.85,19.87,19.8,19.83,1769200.0,13.9756,13.9897,13.9404,13.9615,1769200.0
2011-12-07 12:00:00,19.83,19.86,19.82,19.84,1027200.0,13.9615,13.9827,13.9545,13.9686,1027200.0
2011-12-07 12:30:00,19.84,19.86,19.81,19.83,1139200.0,13.9686,13.9827,13.9475,13.9615,1139200.0
2011-12-07 13:00:00,19.84,19.86,19.8,19.85,959600.0,13.9686,13.9827,13.9404,13.9756,959600.0
2011-12-07 13:30:00,19.85,19.86,19.81,19.81,633000.0,13.9756,13.9827,13.9475,13.9475,633000.0
2011-12-07 14:00:00,19.82,19.86,19.81,19.84,699600.0,13.9545,13.9827,13.9475,13.9686,699600.0
2011-12-07 14:30:00,19.84,19.86,19.78,19.78,996600.0,13.9686,13.9827,13.9263,13.9263,996600.0
2011-12-07 15:00:00,19.79,19.84,19.76,19.81,985800.0,13.9334,13.9686,13.9122,13.9475,985800.0
2011-12-07 15:30:00,19.81,19.85,19.7,19.71,3156600.0,13.9475,13.9756,13.87,13.877,3156600.0
2011-12-08 09:30:00,19.7,19.7,19.56,19.59,1353000.0,13.87,13.87,13.7714,13.7926,1353000.0
2011-12-08 10:00:00,19.59,19.64,19.5,19.53,1035800.0,13.7926,13.8278,13.7292,13.7503,1035800.0
2011-12-08 10:30:00,19.53,19.56,19.5,19.5,939400.0,13.7503,13.7714,13.7292,13.7292,939400.0
2011-12-08 11:00:00,19.5,19.56,19.5,19.53,640600.0,13.7292,13.7714,13.7292,13.7503,640600.0
2011-12-08 11:30:00,19.53,19.55,19.46,19.48,959400.0,13.7503,13.7644,13.701,13.7151,959400.0
2011-12-08 12:00:00,19.49,19.49,19.38,19.4,1299000.0,13.7222,13.7222,13.6447,13.6588,1299000.0
2011-12-08 12:30:00,19.4,19.46,19.38,19.45,865400.0,13.6588,13.701,13.6447,13.694,865400.0
2011-12-08 13:00:00,19.44,19.44,19.34,19.41,771800.0,13.6869,13.6869,13.6165,13.6658,771800.0
2011-12-08 13:30:00,19.41,19.45,19.39,19.45,560800.0,13.6658,13.694,13.6517,13.694,560800.0
2011-12-08 14:00:00,19.44,19.5,19.41,19.5,471400.0,13.6869,13.7292,13.6658,13.7292,471400.0
2011-12-08 14:30:00,19.5,19.5,19.43,19.48,1224400.0,13.7292,13.7292,13.6799,13.7151,1224400.0
2011-12-08 15:00:00,19.48,19.52,19.45,19.5,994400.0,13.7151,13.7433,13.694,13.7292,994400.0
2011-12-08 15:30:00,19.5,19.54,19.36,19.37,2344400.0,13.7292,13.7574,13.6306,13.6377,2344400.0
2011-12-09 09:30:00,19.51,19.75,19.47,19.7,1614200.0,13.7362,13.9052,13.7081,13.87,1614200.0
2011-12-09 10:00:00,19.7,19.75,19.61,19.61,656600.0,13.87,13.9052,13.8066,13.8066,656600.0
2011-12-09 10:30:00,19.61,19.65,19.57,19.64,1066800.0,13.8066,13.8348,13.7785,13.8278,1066800.0
2011-12-09 11:00:00,19.64,19.65,19.58,19.6,976000.0,13.8278,13.8348,13.7855,13.7996,976000.0
2011-12-09 11:30:00,19.6,19.61,19.58,19.58,544200.0,13.7996,13.8066,13.7855,13.7855,544200.0
2011-12-09 12:00:00,19.58,19.59,19.54,19.55,563400.0,13.7855,13.7926,13.7574,13.7644,563400.0
2011-12-09 12:30:00,19.55,19.57,19.53,19.55,472000.0,13.7644,13.7785,13.7503,13.7644,472000.0
2011-12-09 13:00:00,19.55,19.55,19.51,19.54,534200.0,13.7644,13.7644,13.7362,13.7574,534200.0
2011-12-09 13:30:00,19.53,19.56,19.53,19.54,348600.0,13.7503,13.7714,13.7503,13.7574,348600.0
2011-12-09 14:00:00,19.54,19.54,19.5,19.53,586600.0,13.7574,13.7574,13.7292,13.7503,586600.0
2011-12-09 14:30:00,19.53,19.55,19.52,19.53,650200.0,13.7503,13.7644,13.7433,13.7503,650200.0
2011-12-09 15:00:00,19.53,19.53,19.49,19.53,715200.0,13.7503,13.7503,13.7222,13.7503,715200.0
2011-12-09 15:30:00,19.53,19.56,19.5,19.51,1659200.0,13.7503,13.7714,13.7292,13.7362,1659200.0
2011-12-12 09:30:00,19.38,19.47,19.38,19.43,968000.0,13.6447,13.7081,13.6447,13.6799,968000.0
2011-12-12 10:00:00,19.43,19.46,19.33,19.34,1084000.0,13.6799,13.701,13.6095,13.6165,1084000.0
2011-12-12 10:30:00,19.34,19.38,19.3,19.32,965000.0,13.6165,13.6447,13.5884,13.6025,965000.0
2011-12-12 11:00:00,19.32,19.58,19.31,19.49,1762200.0,13.6025,13.7855,13.5954,13.7222,1762200.0
2011-12-12 11:30:00,19.49,19.49,19.31,19.4,795000.0,13.7222,13.7222,13.5954,13.6588,795000.0
2011-12-12 12:00:00,19.39,19.46,19.38,19.43,759200.0,13.6517,13.701,13.6447,13.6799,759200.0
2011-12-12 12:30:00,19.44,19.47,19.43,19.44,393000.0,13.6869,13.7081,13.6799,13.6869,393000.0
2011-12-12 13:00:00,19.45,19.47,19.41,19.43,557200.0,13.694,13.7081,13.6658,13.6799,557200.0
2011-12-12 13:30:00,19.43,19.48,19.43,19.47,670000.0,13.6799,13.7151,13.6799,13.7081,670000.0
2011-12-12 14:00:00,19.47,19.54,19.47,19.5,988800.0,13.7081,13.7574,13.7081,13.7292,988800.0
2011-12-12 14:30:00,19.5,19.56,19.48,19.54,699200.0,13.7292,13.7714,13.7151,13.7574,699200.0
2011-12-12 15:00:00,19.54,19.55,19.48,19.51,1355200.0,13.7574,13.7644,13.7151,13.7362,1355200.0
2011-12-12 15:30:00,19.51,19.56,19.5,19.51,2451000.0,13.7362,13.7714,13.7292,13.7362,2451000.0
2011-12-13 09:30:00,19.48,19.61,19.34,19.47,1648600.0,13.7151,13.8066,13.6165,13.7081,1648600.0
2011-12-13 10:00:00,19.47,19.52,19.43,19.43,957000.0,13.7081,13.7433,13.6799,13.6799,957000.0
2011-12-13 10:30:00,19.43,19.47,19.37,19.38,616400.0,13.6799,13.7081,13.6377,13.6447,616400.0
2011-12-13 11:00:00,19.38,19.4,19.36,19.37,817800.0,13.6447,13.6588,13.6306,13.6377,817800.0
2011-12-13 11:30:00,19.38,19.39,19.35,19.36,452800.0,13.6447,13.6517,13.6236,13.6306,452800.0
2011-12-13 12:00:00,19.36,19.41,19.35,19.4,596200.0,13.6306,13.6658,13.6236,13.6588,596200.0
2011-12-13 12:30:00,19.4,19.43,19.39,19.43,750800.0,13.6588,13.6799,13.6517,13.6799,750800.0
2011-12-13 13:00:00,19.42,19.44,19.36,19.38,414400.0,13.6729,13.6869,13.6306,13.6447,414400.0
2011-12-13 13:30:00,19.37,19.38,19.35,19.37,240400.0,13.6377,13.6447,13.6236,13.6377,240400.0
2011-12-13 14:00:00,19.37,19.44,19.32,19.36,888400.0,13.6377,13.6869,13.6025,13.6306,888400.0
2011-12-13 14:30:00,19.36,19.39,19.31,19.35,1158200.0,13.6306,13.6517,13.5954,13.6236,1158200.0
2011-12-13 15:00:00,19.35,19.39,19.32,19.33,1440200.0,13.6236,13.6517,13.6025,13.6095,1440200.0
2011-12-13 15:30:00,19.33,19.35,19.26,19.29,3277800.0,13.6095,13.6236,13.5602,13.5813,3277800.0
2011-12-14 09:30:00,19.32,19.4,19.25,19.33,1114000.0,13.6025,13.6588,13.5532,13.6095,1114000.0
2011-12-14 10:00:00,19.33,19.36,19.25,19.36,935000.0,13.6095,13.6306,13.5532,13.6306,935000.0
2011-12-14 10:30:00,19.35,19.38,19.3,19.31,538000.0,13.6236,13.6447,13.5884,13.5954,538000.0
2011-12-14 11:00:00,19.3,19.33,19.26,19.28,636600.0,13.5884,13.6095,13.5602,13.5743,636600.0
2011-12-14 11:30:00,19.28,19.33,19.25,19.33,1156200.0,13.5743,13.6095,13.5532,13.6095,1156200.0
2011-12-14 12:00:00,19.32,19.34,19.27,19.29,648000.0,13.6025,13.6165,13.5673,13.5813,648000.0
2011-12-14 12:30:00,19.29,19.35,19.29,19.35,770200.0,13.5813,13.6236,13.5813,13.6236,770200.0
2011-12-14 13:00:00,19.35,19.4,19.33,19.4,615600.0,13.6236,13.6588,13.6095,13.6588,615600.0
2011-12-14 13:30:00,19.4,19.41,19.34,19.38,655600.0,13.6588,13.6658,13.6165,13.6447,655600.0
2011-12-14 14:00:00,19.38,19.38,19.3,19.3,582000.0,13.6447,13.6447,13.5884,13.5884,582000.0
2011-12-14 14:30:00,19.3,19.32,19.25,19.32,1549200.0,13.5884,13.6025,13.5532,13.6025,1549200.0
2011-12-14 15:00:00,19.32,19.4,19.31,19.37,1204400.0,13.6025,13.6588,13.5954,13.6377,1204400.0
2011-12-14 15:30:00,19.37,19.44,19.35,19.39,3274400.0,13.6377,13.6869,13.6236,13.6517,3274400.0
2011-12-15 09:30:00,19.5,19.54,19.42,19.54,934400.0,13.7292,13.7574,13.6729,13.7574,934400.0
2011-12-15 10:00:00,19.54,19.56,19.44,19.45,972200.0,13.7574,13.7714,13.6869,13.694,972200.0
2011-12-15 10:30:00,19.45,19.48,19.4,19.45,1098000.0,13.694,13.7151,13.6588,13.694,1098000.0
2011-12-15 11:00:00,19.45,19.47,19.37,19.43,855800.0,13.694,13.7081,13.6377,13.6799,855800.0
2011-12-15 11:30:00,19.42,19.45,19.36,19.36,480200.0,13.6729,13.694,13.6306,13.6306,480200.0
2011-12-15 12:00:00,19.36,19.42,19.36,19.41,599400.0,13.6306,13.6729,13.6306,13.6658,599400.0
2011-12-15 12:30:00,19.41,19.42,19.34,19.36,527400.0,13.6658,13.6729,13.6165,13.6306,527400.0
2011-12-15 13:00:00,19.36,19.41,19.34,19.41,467000.0,13.6306,13.6658,13.6165,13.6658,467000.0
2011-12-15 13:30:00,19.41,19.41,19.33,19.33,632200.0,13.6658,13.6658,13.6095,13.6095,632200.0
2011-12-15 14:00:00,19.33,19.41,19.33,19.38,543200.0,13.6095,13.6658,13.6095,13.6447,543200.0
2011-12-15 14:30:00,19.38,19.4,19.31,19.33,431800.0,13.6447,13.6588,13.5954,13.6095,431800.0
2011-12-15 15:00:00,19.33,19.39,19.33,19.35,591800.0,13.6095,13.6517,13.6095,13.6236,591800.0
2011-12-15 15:30:00,19.35,19.35,19.23,19.24,2820200.0,13.6236,13.6236,13.5391,13.5461,2820200.0
2011-12-16 09:30:00,19.09,19.3,19.06,19.07,6611400.0,13.4405,13.5884,13.4194,13.4264,6611400.0
2011-12-16 10:00:00,19.07,19.14,19.01,19.01,2468600.0,13.4264,13.4757,13.3842,13.3842,2468600.0
2011-12-16 10:30:00,19.02,19.08,19.0,19.03,2387200.0,13.3912,13.4335,13.3772,13.3983,2387200.0
2011-12-16 11:00:00,19.03,19.03,18.91,18.92,3514600.0,13.3983,13.3983,13.3138,13.3208,3514600.0
2011-12-16 11:30:00,18.93,18.96,18.88,18.89,2408600.0,13.3279,13.349,13.2927,13.2997,2408600.0
2011-12-16 12:00:00,18.89,18.9,18.73,18.75,2666800.0,13.2997,13.3068,13.1871,13.2011,2666800.0
2011-12-16 12:30:00,18.75,18.75,18.65,18.68,2131600.0,13.2011,13.2011,13.1307,13.1519,2131600.0
2011-12-16 13:00:00,18.68,18.82,18.68,18.8,1639000.0,13.1519,13.2504,13.1519,13.2363,1639000.0
2011-12-16 13:30:00,18.8,18.81,18.75,18.77,1395200.0,13.2363,13.2434,13.2011,13.2152,1395200.0
2011-12-16 14:00:00,18.76,18.8,18.7,18.7,1884800.0,13.2082,13.2363,13.1659,13.1659,1884800.0
2011-12-16 14:30:00,18.7,18.73,18.68,18.73,2057200.0,13.1659,13.1871,13.1519,13.1871,2057200.0
2011-12-16 15:00:00,18.73,18.73,18.61,18.61,2287800.0,13.1871,13.1871,13.1026,13.1026,2287800.0
2011-12-16 15:30:00,18.61,18.65,18.52,18.58,5728200.0,13.1026,13.1307,13.0392,13.0815,5728200.0
2011-12-19 09:30:00,18.58,18.75,18.49,18.74,1617000.0,13.0815,13.2011,13.0181,13.1941,1617000.0
2011-12-19 10:00:00,18.75,18.8,18.68,18.75,1350800.0,13.2011,13.2363,13.1519,13.2011,1350800.0
2011-12-19 10:30:00,18.75,18.99,18.75,18.93,1842800.0,13.2011,13.3701,13.2011,13.3279,1842800.0
2011-12-19 11:00:00,18.93,18.93,18.85,18.89,1232800.0,13.3279,13.3279,13.2716,13.2997,1232800.0
2011-12-19 11:30:00,18.89,18.9,18.81,18.83,792200.0,13.2997,13.3068,13.2434,13.2575,792200.0
2011-12-19 12:00:00,18.83,18.9,18.83,18.87,727800.0,13.2575,13.3068,13.2575,13.2856,727800.0
2011-12-19 12:30:00,18.86,18.88,18.82,18.85,639400.0,13.2786,13.2927,13.2504,13.2716,639400.0
2011-12-19 13:00:00,18.86,18.86,18.75,18.76,511400.0,13.2786,13.2786,13.2011,13.2082,511400.0
2011-12-19 13:30:00,18.76,18.84,18.75,18.83,489400.0,13.2082,13.2645,13.2011,13.2575,489400.0
2011-12-19 14:00:00,18.83,18.83,18.78,18.81,602600.0,13.2575,13.2575,13.2223,13.2434,602600.0
2011-12-19 14:30:00,18.81,18.86,18.81,18.86,818800.0,13.2434,13.2786,13.2434,13.2786,818800.0
2011-12-19 15:00:00,18.86,18.86,18.72,18.73,1350600.0,13.2786,13.2786,13.18,13.1871,1350600.0
2011-12-19 15:30:00,18.73,18.75,18.68,18.74,2496600.0,13.1871,13.2011,13.1519,13.1941,2496600.0
2011-12-20 09:30:00,19.05,19.17,18.98,19.04,1139400.0,13.4124,13.4969,13.3631,13.4053,1139400.0
2011-12-20 10:00:00,19.04,19.09,18.97,19.07,878000.0,13.4053,13.4405,13.356,13.4264,878000.0
2011-12-20 10:30:00,19.07,19.1,18.99,18.99,694600.0,13.4264,13.4476,13.3701,13.3701,694600.0
2011-12-20 11:00:00,18.99,19.0,18.91,18.96,1018000.0,13.3701,13.3772,13.3138,13.349,1018000.0
2011-12-20 11:30:00,18.96,19.0,18.92,18.93,710400.0,13.349,13.3772,13.3208,13.3279,710400.0
2011-12-20 12:00:00,18.93,18.96,18.92,18.93,497600.0,13.3279,13.349,13.3208,13.3279,497600.0
2011-12-20 12:30:00,18.92,18.93,18.88,18.91,616600.0,13.3208,13.3279,13.2927,13.3138,616600.0
2011-12-20 13:00:00,18.91,19.03,18.91,19.0,753000.0,13.3138,13.3983,13.3138,13.3772,753000.0
2011-12-20 13:30:00,19.0,19.02,18.99,19.01,351400.0,13.3772,13.3912,13.3701,13.3842,351400.0
2011-12-20 14:00:00,19.0,19.06,19.0,19.0,681200.0,13.3772,13.4194,13.3772,13.3772,681200.0
2011-12-20 14:30:00,19.0,19.07,18.99,19.04,744400.0,13.3772,13.4264,13.3701,13.4053,744400.0
2011-12-20 15:00:00,19.03,19.06,19.0,19.05,721600.0,13.3983,13.4194,13.3772,13.4124,721600.0
2011-12-20 15:30:00,19.05,19.11,19.0,19.09,2886000.0,13.4124,13.4546,13.3772,13.4405,2886000.0
2011-12-21 09:30:00,19.09,19.25,19.05,19.08,890600.0,13.4405,13.5532,13.4124,13.4335,890600.0
2011-12-21 10:00:00,19.09,19.11,19.04,19.08,477200.0,13.4405,13.4546,13.4053,13.4335,477200.0
2011-12-21 10:30:00,19.08,19.18,19.08,19.12,710400.0,13.4335,13.5039,13.4335,13.4616,710400.0
2011-12-21 11:00:00,19.12,19.18,19.08,19.18,767800.0,13.4616,13.5039,13.4335,13.5039,767800.0
2011-12-21 11:30:00,19.18,19.18,19.09,19.17,530600.0,13.5039,13.5039,13.4405,13.4969,530600.0
2011-12-21 12:00:00,19.18,19.24,19.13,19.14,672800.0,13.5039,13.5461,13.4687,13.4757,672800.0
2011-12-21 12:30:00,19.14,19.21,19.1,19.21,419200.0,13.4757,13.525,13.4476,13.525,419200.0
2011-12-21 13:00:00,19.2,19.29,19.2,19.29,716800.0,13.518,13.5813,13.518,13.5813,716800.0
2011-12-21 13:30:00,19.29,19.41,19.27,19.4,1205400.0,13.5813,13.6658,13.5673,13.6588,1205400.0
2011-12-21 14:00:00,19.39,19.41,19.35,19.38,723000.0,13.6517,13.6658,13.6236,13.6447,723000.0
2011-12-21 14:30:00,19.38,19.42,19.36,19.36,893400.0,13.6447,13.6729,13.6306,13.6306,893400.0
2011-12-21 15:00:00,19.36,19.4,19.34,19.38,723200.0,13.6306,13.6588,13.6165,13.6447,723200.0
2011-12-21 15:30:00,19.38,19.43,19.36,19.43,1784600.0,13.6447,13.6799,13.6306,13.6799,1784600.0
2011-12-22 09:30:00,19.42,19.45,19.21,19.36,903200.0,13.6729,13.694,13.525,13.6306,903200.0
2011-12-22 10:00:00,19.37,19.41,19.34,19.36,1008400.0,13.6377,13.6658,13.6165,13.6306,1008400.0
2011-12-22 10:30:00,19.36,19.4,19.34,19.39,662200.0,13.6306,13.6588,13.6165,13.6517,662200.0
2011-12-22 11:00:00,19.39,19.43,19.34,19.37,500600.0,13.6517,13.6799,13.6165,13.6377,500600.0
2011-12-22 11:30:00,19.37,19.4,19.35,19.36,420000.0,13.6377,13.6588,13.6236,13.6306,420000.0
2011-12-22 12:00:00,19.36,19.4,19.35,19.39,365600.0,13.6306,13.6588,13.6236,13.6517,365600.0
2011-12-22 12:30:00,19.39,19.41,19.35,19.38,317400.0,13.6517,13.6658,13.6236,13.6447,317400.0
2011-12-22 13:00:00,19.38,19.38,19.35,19.36,457800.0,13.6447,13.6447,13.6236,13.6306,457800.0
2011-12-22 13:30:00,19.36,19.36,19.33,19.34,469800.0,13.6306,13.6306,13.6095,13.6165,469800.0
2011-12-22 14:00:00,19.34,19.38,19.33,19.35,498000.0,13.6165,13.6447,13.6095,13.6236,498000.0
2011-12-22 14:30:00,19.35,19.38,19.34,19.34,575600.0,13.6236,13.6447,13.6165,13.6165,575600.0
2011-12-22 15:00:00,19.34,19.38,19.34,19.35,860000.0,13.6165,13.6447,13.6165,13.6236,860000.0
2011-12-22 15:30:00,19.35,19.36,19.32,19.36,1615000.0,13.6236,13.6306,13.6025,13.6306,1615000.0
2011-12-23 09:30:00,19.43,19.57,19.42,19.51,1095000.0,13.6799,13.7785,13.6729,13.7362,1095000.0
2011-12-23 10:00:00,19.51,19.52,19.37,19.4,846600.0,13.7362,13.7433,13.6377,13.6588,846600.0
2011-12-23 10:30:00,19.4,19.49,19.4,19.48,584600.0,13.6588,13.7222,13.6588,13.7151,584600.0
2011-12-23 11:00:00,19.48,19.5,19.47,19.5,418200.0,13.7151,13.7292,13.7081,13.7292,418200.0
2011-12-23 11:30:00,19.5,19.53,19.47,19.48,921800.0,13.7292,13.7503,13.7081,13.7151,921800.0
2011-12-23 12:00:00,19.48,19.53,19.47,19.52,393200.0,13.7151,13.7503,13.7081,13.7433,393200.0
2011-12-23 12:30:00,19.52,19.55,19.52,19.52,769400.0,13.7433,13.7644,13.7433,13.7433,769400.0
2011-12-23 13:00:00,19.52,19.53,19.5,19.52,166200.0,13.7433,13.7503,13.7292,13.7433,166200.0
2011-12-23 13:30:00,19.52,19.53,19.52,19.53,233400.0,13.7433,13.7503,13.7433,13.7503,233400.0
2011-12-23 14:00:00,19.53,19.56,19.52,19.56,586400.0,13.7503,13.7714,13.7433,13.7714,586400.0
2011-12-23 14:30:00,19.55,19.57,19.55,19.55,376600.0,13.7644,13.7785,13.7644,13.7644,376600.0
2011-12-23 15:00:00,19.55,19.59,19.55,19.59,397200.0,13.7644,13.7926,13.7644,13.7926,397200.0
2011-12-23 15:30:00,19.59,19.67,19.58,19.64,1346400.0,13.7926,13.8489,13.7855,13.8278,1346400.0
2011-12-27 09:30:00,19.7,19.73,19.52,19.72,687800.0,13.87,13.8911,13.7433,13.8841,687800.0
2011-12-27 10:00:00,19.71,19.79,19.68,19.79,347200.0,13.877,13.9334,13.8559,13.9334,347200.0
2011-12-27 10:30:00,19.79,19.83,19.75,19.81,598800.0,13.9334,13.9615,13.9052,13.9475,598800.0
2011-12-27 11:00:00,19.8,19.83,19.79,19.81,432800.0,13.9404,13.9615,13.9334,13.9475,432800.0
2011-12-27 11:30:00,19.81,19.82,19.79,19.82,216600.0,13.9475,13.9545,13.9334,13.9545,216600.0
2011-12-27 12:00:00,19.82,19.86,19.82,19.83,138800.0,13.9545,13.9827,13.9545,13.9615,138800.0
2011-12-27 12:30:00,19.83,19.84,19.81,19.84,166000.0,13.9615,13.9686,13.9475,13.9686,166000.0
2011-12-27 13:00:00,19.84,19.88,19.83,19.88,273400.0,13.9686,13.9967,13.9615,13.9967,273400.0
2011-12-27 13:30:00,19.88,19.9,19.88,19.88,229000.0,13.9967,14.0108,13.9967,13.9967,229000.0
2011-12-27 14:00:00,19.88,19.89,19.86,19.88,236800.0,13.9967,14.0038,13.9827,13.9967,236800.0
2011-12-27 14:30:00,19.88,19.95,19.87,19.93,442400.0,13.9967,14.046,13.9897,14.0319,442400.0
2011-12-27 15:00:00,19.93,19.94,19.92,19.93,373200.0,14.0319,14.039,14.0249,14.0319,373200.0
2011-12-27 15:30:00,19.93,19.95,19.88,19.94,1786000.0,14.0319,14.046,13.9967,14.039,1786000.0
2011-12-28 09:30:00,19.95,19.96,19.83,19.91,672800.0,14.046,14.0531,13.9615,14.0179,672800.0
2011-12-28 10:00:00,19.91,20.02,19.9,20.0,944200.0,14.0179,14.0953,14.0108,14.0812,944200.0
2011-12-28 10:30:00,20.0,20.04,19.99,20.0,755000.0,14.0812,14.1094,14.0742,14.0812,755000.0
2011-12-28 11:00:00,20.0,20.1,20.0,20.08,988800.0,14.0812,14.1516,14.0812,14.1375,988800.0
2011-12-28 11:30:00,20.08,20.09,20.02,20.03,962400.0,14.1375,14.1446,14.0953,14.1023,962400.0
2011-12-28 12:00:00,20.03,20.06,20.0,20.03,583400.0,14.1023,14.1235,14.0812,14.1023,583400.0
2011-12-28 12:30:00,20.03,20.03,19.94,19.94,385400.0,14.1023,14.1023,14.039,14.039,385400.0
2011-12-28 13:00:00,19.95,19.99,19.93,19.97,384600.0,14.046,14.0742,14.0319,14.0601,384600.0
2011-12-28 13:30:00,19.96,19.99,19.94,19.98,567400.0,14.0531,14.0742,14.039,14.0671,567400.0
2011-12-28 14:00:00,19.98,20.02,19.97,20.0,1281600.0,14.0671,14.0953,14.0601,14.0812,1281600.0
2011-12-28 14:30:00,20.0,20.0,19.95,19.96,363600.0,14.0812,14.0812,14.046,14.0531,363600.0
2011-12-28 15:00:00,19.95,19.97,19.89,19.9,1338400.0,14.046,14.0601,14.0038,14.0108,1338400.0
2011-12-28 15:30:00,19.9,19.95,19.9,19.95,2080200.0,14.0108,14.046,14.0108,14.046,2080200.0
2011-12-29 09:30:00,20.0,20.11,19.87,20.05,864600.0,14.0812,14.1587,13.9897,14.1164,864600.0
2011-12-29 10:00:00,20.05,20.11,20.0,20.08,1437400.0,14.1164,14.1587,14.0812,14.1375,1437400.0
2011-12-29 10:30:00,20.07,20.15,20.07,20.15,560800.0,14.1305,14.1868,14.1305,14.1868,560800.0
2011-12-29 11:00:00,20.15,20.23,20.1,20.17,1048800.0,14.1868,14.2432,14.1516,14.2009,1048800.0
2011-12-29 11:30:00,20.17,20.18,20.13,20.18,602800.0,14.2009,14.208,14.1728,14.208,602800.0
2011-12-29 12:00:00,20.18,20.2,20.14,20.16,454200.0,14.208,14.222,14.1798,14.1939,454200.0
2011-12-29 12:30:00,20.16,20.2,20.16,20.16,536200.0,14.1939,14.222,14.1939,14.1939,536200.0
2011-12-29 13:00:00,20.16,20.19,20.13,20.17,467000.0,14.1939,14.215,14.1728,14.2009,467000.0
2011-12-29 13:30:00,20.17,20.2,20.16,20.18,527000.0,14.2009,14.222,14.1939,14.208,527000.0
2011-12-29 14:00:00,20.18,20.19,20.17,20.17,467400.0,14.208,14.215,14.2009,14.2009,467400.0
2011-12-29 14:30:00,20.17,20.2,20.17,20.18,579600.0,14.2009,14.222,14.2009,14.208,579600.0
2011-12-29 15:00:00,20.18,20.25,20.16,20.23,1093600.0,14.208,14.2572,14.1939,14.2432,1093600.0
2011-12-29 15:30:00,20.23,20.29,20.19,20.28,2781400.0,14.2432,14.2854,14.215,14.2784,2781400.0
2011-12-30 09:30:00,20.17,20.36,20.13,20.3,726600.0,14.2009,14.3347,14.1728,14.2924,726600.0
2011-12-30 10:00:00,20.3,20.31,20.24,20.25,463200.0,14.2924,14.2995,14.2502,14.2572,463200.0
2011-12-30 10:30:00,20.25,20.35,20.25,20.33,335600.0,14.2572,14.3276,14.2572,14.3136,335600.0
2011-12-30 11:00:00,20.32,20.38,20.31,20.35,475400.0,14.3065,14.3488,14.2995,14.3276,475400.0
2011-12-30 11:30:00,20.35,20.4,20.34,20.39,272200.0,14.3276,14.3628,14.3206,14.3558,272200.0
2011-12-30 12:00:00,20.39,20.4,20.36,20.4,190600.0,14.3558,14.3628,14.3347,14.3628,190600.0
2011-12-30 12:30:00,20.4,20.44,20.38,20.43,494000.0,14.3628,14.391,14.3488,14.384,494000.0
2011-12-30 13:00:00,20.43,20.48,20.42,20.46,500800.0,14.384,14.4192,14.3769,14.4051,500800.0
2011-12-30 13:30:00,20.46,20.5,20.45,20.5,542800.0,14.4051,14.4333,14.3981,14.4333,542800.0
2011-12-30 14:00:00,20.5,20.53,20.43,20.47,720200.0,14.4333,14.4544,14.384,14.4121,720200.0
2011-12-30 14:30:00,20.47,20.5,20.43,20.46,521800.0,14.4121,14.4333,14.384,14.4051,521800.0
2011-12-30 15:00:00,20.46,20.49,20.45,20.49,535200.0,14.4051,14.4262,14.3981,14.4262,535200.0
2011-12-30 15:30:00,20.49,20.5,20.42,20.47,2350600.0,14.4262,14.4333,14.3769,14.4121,2350600.0
2012-01-03 09:30:00,20.77,20.83,20.7,20.72,1883800.0,14.6233,14.6656,14.5741,14.5881,1883800.0
2012-01-03 10:00:00,20.72,20.78,20.69,20.74,1382600.0,14.5881,14.6304,14.567,14.6022,1382600.0
2012-01-03 10:30:00,20.73,20.77,20.7,20.75,677800.0,14.5952,14.6233,14.5741,14.6093,677800.0
2012-01-03 11:00:00,20.75,20.77,20.68,20.73,755800.0,14.6093,14.6233,14.56,14.5952,755800.0
2012-01-03 11:30:00,20.73,20.75,20.72,20.73,846000.0,14.5952,14.6093,14.5881,14.5952,846000.0
2012-01-03 12:00:00,20.74,20.79,20.73,20.77,683200.0,14.6022,14.6374,14.5952,14.6233,683200.0
2012-01-03 12:30:00,20.77,20.79,20.75,20.77,920000.0,14.6233,14.6374,14.6093,14.6233,920000.0
2012-01-03 13:00:00,20.77,20.8,20.75,20.75,626800.0,14.6233,14.6445,14.6093,14.6093,626800.0
2012-01-03 13:30:00,20.76,20.8,20.75,20.78,601200.0,14.6163,14.6445,14.6093,14.6304,601200.0
2012-01-03 14:00:00,20.78,20.84,20.78,20.83,538800.0,14.6304,14.6726,14.6304,14.6656,538800.0
2012-01-03 14:30:00,20.83,20.91,20.82,20.89,1584600.0,14.6656,14.7219,14.6586,14.7078,1584600.0
2012-01-03 15:00:00,20.9,20.9,20.84,20.85,1621600.0,14.7149,14.7149,14.6726,14.6797,1621600.0
2012-01-03 15:30:00,20.85,21.0,20.83,20.93,3430000.0,14.6797,14.7853,14.6656,14.736,3430000.0
2012-01-04 09:30:00,20.98,20.98,20.85,20.96,1152800.0,14.7712,14.7712,14.6797,14.7571,1152800.0
2012-01-04 10:00:00,20.95,21.03,20.92,20.95,1721400.0,14.7501,14.8064,14.729,14.7501,1721400.0
2012-01-04 10:30:00,20.95,20.96,20.87,20.91,999200.0,14.7501,14.7571,14.6938,14.7219,999200.0
2012-01-04 11:00:00,20.91,20.94,20.89,20.91,388800.0,14.7219,14.743,14.7078,14.7219,388800.0
2012-01-04 11:30:00,20.91,20.94,20.89,20.92,476600.0,14.7219,14.743,14.7078,14.729,476600.0
2012-01-04 12:00:00,20.92,20.93,20.9,20.93,391400.0,14.729,14.736,14.7149,14.736,391400.0
2012-01-04 12:30:00,20.93,20.96,20.92,20.95,431600.0,14.736,14.7571,14.729,14.7501,431600.0
2012-01-04 13:00:00,20.95,20.95,20.9,20.93,694600.0,14.7501,14.7501,14.7149,14.736,694600.0
2012-01-04 13:30:00,20.93,20.95,20.91,20.93,471400.0,14.736,14.7501,14.7219,14.736,471400.0
2012-01-04 14:00:00,20.93,20.93,20.86,20.89,492200.0,14.736,14.736,14.6867,14.7078,492200.0
2012-01-04 14:30:00,20.88,20.96,20.86,20.94,468200.0,14.7008,14.7571,14.6867,14.743,468200.0
2012-01-04 15:00:00,20.93,20.93,20.87,20.89,647600.0,14.736,14.736,14.6938,14.7078,647600.0
2012-01-04 15:30:00,20.89,21.0,20.89,21.0,2862400.0,14.7078,14.7853,14.7078,14.7853,2862400.0
2012-01-05 09:30:00,21.02,21.18,21.0,21.14,1509200.0,14.7994,14.912,14.7853,14.8839,1509200.0
2012-01-05 10:00:00,21.13,21.21,21.09,21.2,1815200.0,14.8768,14.9331,14.8486,14.9261,1815200.0
2012-01-05 10:30:00,21.2,21.21,21.13,21.21,1350000.0,14.9261,14.9331,14.8768,14.9331,1350000.0
2012-01-05 11:00:00,21.21,21.25,21.21,21.24,682600.0,14.9331,14.9613,14.9331,14.9543,682600.0
2012-01-05 11:30:00,21.25,21.38,21.24,21.36,1587400.0,14.9613,15.0528,14.9543,15.0387,1587400.0
2012-01-05 12:00:00,21.36,21.42,21.34,21.4,1383800.0,15.0387,15.081,15.0247,15.0669,1383800.0
2012-01-05 12:30:00,21.41,21.43,21.31,21.36,741800.0,15.0739,15.088,15.0035,15.0387,741800.0
2012-01-05 13:00:00,21.36,21.41,21.35,21.4,735400.0,15.0387,15.0739,15.0317,15.0669,735400.0
2012-01-05 13:30:00,21.4,21.46,21.39,21.42,1488200.0,15.0669,15.1092,15.0599,15.081,1488200.0
2012-01-05 14:00:00,21.42,21.48,21.36,21.45,1617200.0,15.081,15.1232,15.0387,15.1021,1617200.0
2012-01-05 14:30:00,21.45,21.49,21.35,21.35,698600.0,15.1021,15.1303,15.0317,15.0317,698600.0
2012-01-05 15:00:00,21.36,21.38,21.28,21.28,859200.0,15.0387,15.0528,14.9824,14.9824,859200.0
2012-01-05 15:30:00,21.28,21.32,21.24,21.26,2209800.0,14.9824,15.0106,14.9543,14.9683,2209800.0
2012-01-06 09:30:00,21.19,21.25,21.1,21.13,1207400.0,14.9191,14.9613,14.8557,14.8768,1207400.0
2012-01-06 10:00:00,21.11,21.27,21.11,21.25,824800.0,14.8627,14.9754,14.8627,14.9613,824800.0
2012-01-06 10:30:00,21.25,21.41,21.24,21.34,1962000.0,14.9613,15.0739,14.9543,15.0247,1962000.0
2012-01-06 11:00:00,21.34,21.42,21.33,21.39,983200.0,15.0247,15.081,15.0176,15.0599,983200.0
2012-01-06 11:30:00,21.39,21.47,21.38,21.42,738000.0,15.0599,15.1162,15.0528,15.081,738000.0
2012-01-06 12:00:00,21.43,21.45,21.4,21.42,768200.0,15.088,15.1021,15.0669,15.081,768200.0
2012-01-06 12:30:00,21.42,21.46,21.39,21.46,606400.0,15.081,15.1092,15.0599,15.1092,606400.0
2012-01-06 13:00:00,21.46,21.46,21.41,21.43,787400.0,15.1092,15.1092,15.0739,15.088,787400.0
2012-01-06 13:30:00,21.43,21.51,21.41,21.51,613200.0,15.088,15.1444,15.0739,15.1444,613200.0
2012-01-06 14:00:00,21.51,21.55,21.46,21.51,1415600.0,15.1444,15.1725,15.1092,15.1444,1415600.0
2012-01-06 14:30:00,21.5,21.53,21.44,21.44,851000.0,15.1373,15.1584,15.0951,15.0951,851000.0
2012-01-06 15:00:00,21.45,21.47,21.4,21.41,1062400.0,15.1021,15.1162,15.0669,15.0739,1062400.0
2012-01-06 15:30:00,21.41,21.47,21.38,21.4,2110600.0,15.0739,15.1162,15.0528,15.0669,2110600.0
2012-01-09 09:30:00,21.25,21.5,21.18,21.34,2618000.0,14.9613,15.1373,14.912,15.0247,2618000.0
2012-01-09 10:00:00,21.34,21.37,21.32,21.34,990800.0,15.0247,15.0458,15.0106,15.0247,990800.0
2012-01-09 10:30:00,21.34,21.34,21.28,21.31,1712000.0,15.0247,15.0247,14.9824,15.0035,1712000.0
2012-01-09 11:00:00,21.31,21.35,21.26,21.32,1490000.0,15.0035,15.0317,14.9683,15.0106,1490000.0
2012-01-09 11:30:00,21.33,21.4,21.29,21.36,1567800.0,15.0176,15.0669,14.9895,15.0387,1567800.0
2012-01-09 12:00:00,21.36,21.4,21.32,21.36,1170800.0,15.0387,15.0669,15.0106,15.0387,1170800.0
2012-01-09 12:30:00,21.36,21.38,21.32,21.35,845400.0,15.0387,15.0528,15.0106,15.0317,845400.0
2012-01-09 13:00:00,21.35,21.39,21.33,21.39,355000.0,15.0317,15.0599,15.0176,15.0599,355000.0
2012-01-09 13:30:00,21.38,21.39,21.33,21.33,694200.0,15.0528,15.0599,15.0176,15.0176,694200.0
2012-01-09 14:00:00,21.33,21.38,21.33,21.36,506400.0,15.0176,15.0528,15.0176,15.0387,506400.0
2012-01-09 14:30:00,21.36,21.4,21.35,21.4,1002600.0,15.0387,15.0669,15.0317,15.0669,1002600.0
2012-01-09 15:00:00,21.4,21.45,21.38,21.43,868200.0,15.0669,15.1021,15.0528,15.088,868200.0
2012-01-09 15:30:00,21.43,21.43,21.36,21.36,1892400.0,15.088,15.088,15.0387,15.0387,1892400.0
2012-01-10 09:30:00,21.56,21.92,21.47,21.75,3448800.0,15.1796,15.433,15.1162,15.3133,3448800.0
2012-01-10 10:00:00,21.76,21.98,21.76,21.9,2322200.0,15.3204,15.4753,15.3204,15.4189,2322200.0
2012-01-10 10:30:00,21.91,21.97,21.85,21.91,2112200.0,15.426,15.4682,15.3837,15.426,2112200.0
2012-01-10 11:00:00,21.91,22.04,21.88,22.03,1630600.0,15.426,15.5175,15.4049,15.5105,1630600.0
2012-01-10 11:30:00,22.03,22.39,21.99,22.32,3885000.0,15.5105,15.7639,15.4823,15.7146,3885000.0
2012-01-10 12:00:00,22.31,22.41,22.22,22.22,1754200.0,15.7076,15.778,15.6442,15.6442,1754200.0
2012-01-10 12:30:00,22.22,22.27,22.1,22.23,1771200.0,15.6442,15.6794,15.5598,15.6513,1771200.0
2012-01-10 13:00:00,22.23,22.39,22.19,22.39,1228800.0,15.6513,15.7639,15.6231,15.7639,1228800.0
2012-01-10 13:30:00,22.39,22.52,22.37,22.4,1871800.0,15.7639,15.8555,15.7498,15.771,1871800.0
2012-01-10 14:00:00,22.39,22.48,22.37,22.39,1411600.0,15.7639,15.8273,15.7498,15.7639,1411600.0
2012-01-10 14:30:00,22.38,22.41,22.31,22.34,928600.0,15.7569,15.778,15.7076,15.7287,928600.0
2012-01-10 15:00:00,22.35,22.35,22.19,22.23,1624800.0,15.7358,15.7358,15.6231,15.6513,1624800.0
2012-01-10 15:30:00,22.23,22.27,22.1,22.13,3854600.0,15.6513,15.6794,15.5598,15.5809,3854600.0
2012-01-11 09:30:00,22.03,22.13,21.91,21.94,1938200.0,15.5105,15.5809,15.426,15.4471,1938200.0
2012-01-11 10:00:00,21.94,22.07,21.89,22.04,1358000.0,15.4471,15.5386,15.4119,15.5175,1358000.0
2012-01-11 10:30:00,22.03,22.15,22.03,22.14,701800.0,15.5105,15.595,15.5105,15.5879,701800.0
2012-01-11 11:00:00,22.14,22.22,22.13,22.17,787600.0,15.5879,15.6442,15.5809,15.609,787600.0
2012-01-11 11:30:00,22.17,22.3,22.17,22.25,734400.0,15.609,15.7006,15.609,15.6654,734400.0
2012-01-11 12:00:00,22.25,22.25,22.18,22.23,539600.0,15.6654,15.6654,15.6161,15.6513,539600.0
2012-01-11 12:30:00,22.23,22.27,22.18,22.18,1014400.0,15.6513,15.6794,15.6161,15.6161,1014400.0
2012-01-11 13:00:00,22.18,22.18,22.12,22.15,1029000.0,15.6161,15.6161,15.5738,15.595,1029000.0
2012-01-11 13:30:00,22.15,22.16,22.09,22.1,1088600.0,15.595,15.602,15.5527,15.5598,1088600.0
2012-01-11 14:00:00,22.1,22.13,22.07,22.11,643800.0,15.5598,15.5809,15.5386,15.5668,643800.0
2012-01-11 14:30:00,22.1,22.21,22.1,22.19,596200.0,15.5598,15.6372,15.5598,15.6231,596200.0
2012-01-11 15:00:00,22.2,22.3,22.18,22.29,1383600.0,15.6302,15.7006,15.6161,15.6935,1383600.0
2012-01-11 15:30:00,22.29,22.3,22.17,22.2,1723200.0,15.6935,15.7006,15.609,15.6302,1723200.0
2012-01-12 09:30:00,22.19,22.23,21.99,22.0,2129600.0,15.6231,15.6513,15.4823,15.4893,2129600.0
2012-01-12 10:00:00,22.0,22.15,22.0,22.14,1117000.0,15.4893,15.595,15.4893,15.5879,1117000.0
2012-01-12 10:30:00,22.14,22.15,22.07,22.14,629600.0,15.5879,15.595,15.5386,15.5879,629600.0
2012-01-12 11:00:00,22.13,22.25,22.13,22.25,548000.0,15.5809,15.6654,15.5809,15.6654,548000.0
2012-01-12 11:30:00,22.25,22.35,22.24,22.34,602800.0,15.6654,15.7358,15.6583,15.7287,602800.0
2012-01-12 12:00:00,22.34,22.41,22.31,22.41,953000.0,15.7287,15.778,15.7076,15.778,953000.0
2012-01-12 12:30:00,22.41,22.42,22.34,22.39,627000.0,15.778,15.7851,15.7287,15.7639,627000.0
2012-01-12 13:00:00,22.39,22.45,22.37,22.41,470400.0,15.7639,15.8062,15.7498,15.778,470400.0
2012-01-12 13:30:00,22.41,22.46,22.39,22.45,766800.0,15.778,15.8132,15.7639,15.8062,766800.0
2012-01-12 14:00:00,22.45,22.45,22.38,22.44,686000.0,15.8062,15.8062,15.7569,15.7991,686000.0
2012-01-12 14:30:00,22.43,22.48,22.43,22.47,420600.0,15.7921,15.8273,15.7921,15.8203,420600.0
2012-01-12 15:00:00,22.47,22.49,22.41,22.44,953600.0,15.8203,15.8343,15.778,15.7991,953600.0
2012-01-12 15:30:00,22.44,22.48,22.43,22.45,2201200.0,15.7991,15.8273,15.7921,15.8062,2201200.0
2012-01-13 09:30:00,22.29,22.37,22.14,22.23,1472600.0,15.6935,15.7498,15.5879,15.6513,1472600.0
2012-01-13 10:00:00,22.23,22.27,22.05,22.1,1688400.0,15.6513,15.6794,15.5245,15.5598,1688400.0
2012-01-13 10:30:00,22.1,22.21,22.0,22.15,1536800.0,15.5598,15.6372,15.4893,15.595,1536800.0
2012-01-13 11:00:00,22.15,22.18,22.09,22.12,783600.0,15.595,15.6161,15.5527,15.5738,783600.0
2012-01-13 11:30:00,22.12,22.18,22.11,22.17,639000.0,15.5738,15.6161,15.5668,15.609,639000.0
2012-01-13 12:00:00,22.17,22.28,22.16,22.25,726400.0,15.609,15.6865,15.602,15.6654,726400.0
2012-01-13 12:30:00,22.25,22.38,22.25,22.33,590600.0,15.6654,15.7569,15.6654,15.7217,590600.0
2012-01-13 13:00:00,22.33,22.34,22.27,22.32,580000.0,15.7217,15.7287,15.6794,15.7146,580000.0
2012-01-13 13:30:00,22.32,22.38,22.32,22.34,459000.0,15.7146,15.7569,15.7146,15.7287,459000.0
2012-01-13 14:00:00,22.34,22.36,22.31,22.32,644800.0,15.7287,15.7428,15.7076,15.7146,644800.0
2012-01-13 14:30:00,22.33,22.4,22.32,22.4,544000.0,15.7217,15.771,15.7146,15.771,544000.0
2012-01-13 15:00:00,22.4,22.45,22.39,22.44,826000.0,15.771,15.8062,15.7639,15.7991,826000.0
2012-01-13 15:30:00,22.45,22.5,22.37,22.45,4276600.0,15.8062,15.8414,15.7498,15.8062,4276600.0
2012-01-17 09:30:00,22.55,22.75,22.43,22.61,2158400.0,15.8766,16.0174,15.7921,15.9188,2158400.0
2012-01-17 10:00:00,22.61,22.77,22.54,22.77,1276600.0,15.9188,16.0315,15.8695,16.0315,1276600.0
2012-01-17 10:30:00,22.77,22.8,22.72,22.8,1176000.0,16.0315,16.0526,15.9963,16.0526,1176000.0
2012-01-17 11:00:00,22.8,22.82,22.71,22.75,807800.0,16.0526,16.0667,15.9892,16.0174,807800.0
2012-01-17 11:30:00,22.75,22.8,22.7,22.8,1202400.0,16.0174,16.0526,15.9822,16.0526,1202400.0
2012-01-17 12:00:00,22.8,23.0,22.79,22.98,1535800.0,16.0526,16.1934,16.0456,16.1793,1535800.0
2012-01-17 12:30:00,22.99,22.99,22.92,22.99,1294000.0,16.1864,16.1864,16.1371,16.1864,1294000.0
2012-01-17 13:00:00,22.99,23.0,22.95,22.97,869000.0,16.1864,16.1934,16.1582,16.1723,869000.0
2012-01-17 13:30:00,22.97,23.16,22.96,23.11,1528400.0,16.1723,16.3061,16.1652,16.2709,1528400.0
2012-01-17 14:00:00,23.11,23.23,23.08,23.22,1361000.0,16.2709,16.3553,16.2497,16.3483,1361000.0
2012-01-17 14:30:00,23.22,23.25,23.09,23.11,1491200.0,16.3483,16.3694,16.2568,16.2709,1491200.0
2012-01-17 15:00:00,23.11,23.16,23.03,23.09,2302800.0,16.2709,16.3061,16.2145,16.2568,2302800.0
2012-01-17 15:30:00,23.09,23.15,23.0,23.14,3018200.0,16.2568,16.299,16.1934,16.292,3018200.0
2012-01-18 09:30:00,23.16,23.3,23.05,23.21,2657200.0,16.3061,16.4046,16.2286,16.3413,2657200.0
2012-01-18 10:00:00,23.21,23.36,23.16,23.35,1868400.0,16.3413,16.4469,16.3061,16.4398,1868400.0
2012-01-18 10:30:00,23.36,23.37,23.19,23.28,1577200.0,16.4469,16.4539,16.3272,16.3905,1577200.0
2012-01-18 11:00:00,23.28,23.38,23.27,23.34,1070400.0,16.3905,16.4609,16.3835,16.4328,1070400.0
2012-01-18 11:30:00,23.34,23.41,23.31,23.32,1076000.0,16.4328,16.4821,16.4117,16.4187,1076000.0
2012-01-18 12:00:00,23.32,23.43,23.29,23.36,1161200.0,16.4187,16.4962,16.3976,16.4469,1161200.0
2012-01-18 12:30:00,23.37,23.4,23.31,23.4,818000.0,16.4539,16.475,16.4117,16.475,818000.0
2012-01-18 13:00:00,23.4,23.4,23.36,23.37,564000.0,16.475,16.475,16.4469,16.4539,564000.0
2012-01-18 13:30:00,23.37,23.41,23.36,23.4,1089800.0,16.4539,16.4821,16.4469,16.475,1089800.0
2012-01-18 14:00:00,23.4,23.55,23.4,23.54,1181000.0,16.475,16.5806,16.475,16.5736,1181000.0
2012-01-18 14:30:00,23.54,23.71,23.54,23.64,3195000.0,16.5736,16.6933,16.5736,16.644,3195000.0
2012-01-18 15:00:00,23.64,23.75,23.64,23.68,2537800.0,16.644,16.7215,16.644,16.6722,2537800.0
2012-01-18 15:30:00,23.68,23.78,23.65,23.76,4853400.0,16.6722,16.7426,16.651,16.7285,4853400.0
2012-01-19 09:30:00,23.64,23.74,23.4,23.6,2730600.0,16.644,16.7144,16.475,16.6158,2730600.0
2012-01-19 10:00:00,23.6,23.68,23.47,23.55,1939600.0,16.6158,16.6722,16.5243,16.5806,1939600.0
2012-01-19 10:30:00,23.55,23.64,23.47,23.47,1543600.0,16.5806,16.644,16.5243,16.5243,1543600.0
2012-01-19 11:00:00,23.47,23.52,23.43,23.45,1314400.0,16.5243,16.5595,16.4962,16.5102,1314400.0
2012-01-19 11:30:00,23.45,23.49,23.45,23.46,1163000.0,16.5102,16.5384,16.5102,16.5173,1163000.0
2012-01-19 12:00:00,23.46,23.6,23.46,23.6,853600.0,16.5173,16.6158,16.5173,16.6158,853600.0
2012-01-19 12:30:00,23.6,23.63,23.5,23.53,1404600.0,16.6158,16.637,16.5454,16.5666,1404600.0
2012-01-19 13:00:00,23.53,23.68,23.53,23.64,1512800.0,16.5666,16.6722,16.5666,16.644,1512800.0
2012-01-19 13:30:00,23.65,23.68,23.61,23.64,612400.0,16.651,16.6722,16.6229,16.644,612400.0
2012-01-19 14:00:00,23.63,23.65,23.61,23.63,862800.0,16.637,16.651,16.6229,16.637,862800.0
2012-01-19 14:30:00,23.62,23.63,23.54,23.61,1165200.0,16.6299,16.637,16.5736,16.6229,1165200.0
2012-01-19 15:00:00,23.61,23.64,23.58,23.6,1709800.0,16.6229,16.644,16.6018,16.6158,1709800.0
2012-01-19 15:30:00,23.6,23.62,23.54,23.61,3540000.0,16.6158,16.6299,16.5736,16.6229,3540000.0
2012-01-20 09:30:00,23.52,23.65,23.45,23.49,2665600.0,16.5595,16.651,16.5102,16.5384,2665600.0
2012-01-20 10:00:00,23.49,23.54,23.42,23.5,983800.0,16.5384,16.5736,16.4891,16.5454,983800.0
2012-01-20 10:30:00,23.51,23.55,23.48,23.54,946200.0,16.5525,16.5806,16.5314,16.5736,946200.0
2012-01-20 11:00:00,23.54,23.62,23.5,23.58,1046000.0,16.5736,16.6299,16.5454,16.6018,1046000.0
2012-01-20 11:30:00,23.57,23.59,23.53,23.56,406600.0,16.5947,16.6088,16.5666,16.5877,406600.0
2012-01-20 12:00:00,23.56,23.6,23.55,23.58,627400.0,16.5877,16.6158,16.5806,16.6018,627400.0
2012-01-20 12:30:00,23.58,23.6,23.55,23.58,608600.0,16.6018,16.6158,16.5806,16.6018,608600.0
2012-01-20 13:00:00,23.59,23.61,23.56,23.61,407600.0,16.6088,16.6229,16.5877,16.6229,407600.0
2012-01-20 13:30:00,23.61,23.61,23.59,23.59,393000.0,16.6229,16.6229,16.6088,16.6088,393000.0
2012-01-20 14:00:00,23.59,23.62,23.56,23.62,654000.0,16.6088,16.6299,16.5877,16.6299,654000.0
2012-01-20 14:30:00,23.61,23.62,23.59,23.59,563200.0,16.6229,16.6299,16.6088,16.6088,563200.0
2012-01-20 15:00:00,23.6,23.63,23.59,23.59,880200.0,16.6158,16.637,16.6088,16.6088,880200.0
2012-01-20 15:30:00,23.6,23.73,23.59,23.73,2325800.0,16.6158,16.7074,16.6088,16.7074,2325800.0
2012-01-23 09:30:00,23.57,23.71,23.51,23.63,2137200.0,16.5947,16.6933,16.5525,16.637,2137200.0
2012-01-23 10:00:00,23.64,23.68,23.61,23.63,2204000.0,16.644,16.6722,16.6229,16.637,2204000.0
2012-01-23 10:30:00,23.63,23.65,23.57,23.6,940600.0,16.637,16.651,16.5947,16.6158,940600.0
2012-01-23 11:00:00,23.6,23.64,23.59,23.61,1056200.0,16.6158,16.644,16.6088,16.6229,1056200.0
2012-01-23 11:30:00,23.61,23.67,23.6,23.64,913000.0,16.6229,16.6651,16.6158,16.644,913000.0
2012-01-23 12:00:00,23.63,23.64,23.55,23.57,874800.0,16.637,16.644,16.5806,16.5947,874800.0
2012-01-23 12:30:00,23.57,23.61,23.57,23.61,322000.0,16.5947,16.6229,16.5947,16.6229,322000.0
2012-01-23 13:00:00,23.61,23.66,23.59,23.66,434800.0,16.6229,16.6581,16.6088,16.6581,434800.0
2012-01-23 13:30:00,23.66,23.71,23.64,23.7,731400.0,16.6581,16.6933,16.644,16.6862,731400.0
2012-01-23 14:00:00,23.7,23.7,23.63,23.66,366600.0,16.6862,16.6862,16.637,16.6581,366600.0
2012-01-23 14:30:00,23.66,23.69,23.61,23.68,340200.0,16.6581,16.6792,16.6229,16.6722,340200.0
2012-01-23 15:00:00,23.68,23.69,23.65,23.69,594200.0,16.6722,16.6792,16.651,16.6792,594200.0
2012-01-23 15:30:00,23.68,23.72,23.66,23.68,1891800.0,16.6722,16.7003,16.6581,16.6722,1891800.0
2012-01-24 09:30:00,23.66,23.88,23.54,23.76,1811000.0,16.6581,16.813,16.5736,16.7285,1811000.0
2012-01-24 10:00:00,23.77,23.82,23.73,23.75,1814400.0,16.7355,16.7707,16.7074,16.7215,1814400.0
2012-01-24 10:30:00,23.75,23.87,23.74,23.84,658000.0,16.7215,16.8059,16.7144,16.7848,658000.0
2012-01-24 11:00:00,23.83,23.84,23.75,23.79,611400.0,16.7778,16.7848,16.7215,16.7496,611400.0
2012-01-24 11:30:00,23.79,23.9,23.79,23.88,862000.0,16.7496,16.8271,16.7496,16.813,862000.0
2012-01-24 12:00:00,23.88,23.89,23.83,23.86,558000.0,16.813,16.82,16.7778,16.7989,558000.0
2012-01-24 12:30:00,23.86,23.93,23.77,23.79,923200.0,16.7989,16.8482,16.7355,16.7496,923200.0
2012-01-24 13:00:00,23.79,23.83,23.76,23.81,502400.0,16.7496,16.7778,16.7285,16.7637,502400.0
2012-01-24 13:30:00,23.81,23.85,23.8,23.81,443800.0,16.7637,16.7919,16.7567,16.7637,443800.0
2012-01-24 14:00:00,23.81,23.84,23.75,23.78,841200.0,16.7637,16.7848,16.7215,16.7426,841200.0
2012-01-24 14:30:00,23.77,23.79,23.74,23.78,955800.0,16.7355,16.7496,16.7144,16.7426,955800.0
2012-01-24 15:00:00,23.78,23.86,23.77,23.85,1293200.0,16.7426,16.7989,16.7355,16.7919,1293200.0
2012-01-24 15:30:00,23.85,23.88,23.81,23.84,1925800.0,16.7919,16.813,16.7637,16.7848,1925800.0
2012-01-25 09:30:00,23.72,23.86,23.72,23.79,2198000.0,16.7003,16.7989,16.7003,16.7496,2198000.0
2012-01-25 10:00:00,23.79,23.93,23.78,23.89,1067200.0,16.7496,16.8482,16.7426,16.82,1067200.0
2012-01-25 10:30:00,23.89,23.96,23.86,23.95,941600.0,16.82,16.8693,16.7989,16.8623,941600.0
2012-01-25 11:00:00,23.96,24.0,23.93,23.98,1303600.0,16.8693,16.8975,16.8482,16.8834,1303600.0
2012-01-25 11:30:00,23.98,24.0,23.92,23.96,579000.0,16.8834,16.8975,16.8411,16.8693,579000.0
2012-01-25 12:00:00,23.96,23.98,23.91,23.95,608000.0,16.8693,16.8834,16.8341,16.8623,608000.0
2012-01-25 12:30:00,23.95,24.0,23.92,23.96,635800.0,16.8623,16.8975,16.8411,16.8693,635800.0
2012-01-25 13:00:00,23.96,24.07,23.96,24.04,828000.0,16.8693,16.9468,16.8693,16.9256,828000.0
2012-01-25 13:30:00,24.04,24.1,24.0,24.09,859000.0,16.9256,16.9679,16.8975,16.9608,859000.0
2012-01-25 14:00:00,24.09,24.1,24.03,24.06,984800.0,16.9608,16.9679,16.9186,16.9397,984800.0
2012-01-25 14:30:00,24.06,24.13,24.05,24.09,1089200.0,16.9397,16.989,16.9327,16.9608,1089200.0
2012-01-25 15:00:00,24.09,24.22,24.08,24.2,1560800.0,16.9608,17.0524,16.9538,17.0383,1560800.0
2012-01-25 15:30:00,24.2,24.24,24.15,24.15,1855600.0,17.0383,17.0664,17.0031,17.0031,1855600.0
2012-01-26 09:30:00,24.29,24.36,23.98,24.09,2145200.0,17.1016,17.1509,16.8834,16.9608,2145200.0
2012-01-26 10:00:00,24.09,24.11,23.97,23.98,1068800.0,16.9608,16.9749,16.8763,16.8834,1068800.0
2012-01-26 10:30:00,23.98,24.03,23.93,24.01,1344000.0,16.8834,16.9186,16.8482,16.9045,1344000.0
2012-01-26 11:00:00,24.01,24.16,24.01,24.13,870600.0,16.9045,17.0101,16.9045,16.989,870600.0
2012-01-26 11:30:00,24.13,24.26,24.12,24.22,1041000.0,16.989,17.0805,16.982,17.0524,1041000.0
2012-01-26 12:00:00,24.22,24.25,24.17,24.25,802600.0,17.0524,17.0735,17.0172,17.0735,802600.0
2012-01-26 12:30:00,24.25,24.36,24.25,24.35,964400.0,17.0735,17.1509,17.0735,17.1439,964400.0
2012-01-26 13:00:00,24.34,24.38,24.29,24.31,909400.0,17.1368,17.165,17.1016,17.1157,909400.0
2012-01-26 13:30:00,24.31,24.38,24.28,24.35,1196400.0,17.1157,17.165,17.0946,17.1439,1196400.0
2012-01-26 14:00:00,24.35,24.39,24.28,24.32,773200.0,17.1439,17.1721,17.0946,17.1228,773200.0
2012-01-26 14:30:00,24.32,24.36,24.27,24.32,1334000.0,17.1228,17.1509,17.0876,17.1228,1334000.0
2012-01-26 15:00:00,24.32,24.33,24.23,24.25,1215200.0,17.1228,17.1298,17.0594,17.0735,1215200.0
2012-01-26 15:30:00,24.25,24.31,24.24,24.3,2440800.0,17.0735,17.1157,17.0664,17.1087,2440800.0
2012-01-27 09:30:00,24.27,24.4,24.17,24.33,1239600.0,17.0876,17.1791,17.0172,17.1298,1239600.0
2012-01-27 10:00:00,24.33,24.5,24.3,24.43,1158800.0,17.1298,17.2495,17.1087,17.2002,1158800.0
2012-01-27 10:30:00,24.43,24.46,24.38,24.39,677000.0,17.2002,17.2213,17.165,17.1721,677000.0
2012-01-27 11:00:00,24.4,24.41,24.32,24.38,1115400.0,17.1791,17.1861,17.1228,17.165,1115400.0
2012-01-27 11:30:00,24.38,24.39,24.3,24.32,1307200.0,17.165,17.1721,17.1087,17.1228,1307200.0
2012-01-27 12:00:00,24.32,24.34,24.26,24.33,1338800.0,17.1228,17.1368,17.0805,17.1298,1338800.0
2012-01-27 12:30:00,24.33,24.34,24.27,24.28,1167200.0,17.1298,17.1368,17.0876,17.0946,1167200.0
2012-01-27 13:00:00,24.28,24.34,24.28,24.33,732600.0,17.0946,17.1368,17.0946,17.1298,732600.0
2012-01-27 13:30:00,24.33,24.4,24.32,24.35,1028200.0,17.1298,17.1791,17.1228,17.1439,1028200.0
2012-01-27 14:00:00,24.35,24.35,24.3,24.31,802600.0,17.1439,17.1439,17.1087,17.1157,802600.0
2012-01-27 14:30:00,24.31,24.33,24.29,24.32,540600.0,17.1157,17.1298,17.1016,17.1228,540600.0
2012-01-27 15:00:00,24.32,24.37,24.32,24.36,817400.0,17.1228,17.158,17.1228,17.1509,817400.0
2012-01-27 15:30:00,24.36,24.38,24.31,24.36,2610600.0,17.1509,17.165,17.1157,17.1509,2610600.0
2012-01-30 09:30:00,24.18,24.24,24.0,24.14,1372000.0,17.0242,17.0664,16.8975,16.996,1372000.0
2012-01-30 10:00:00,24.13,24.18,24.07,24.11,1232400.0,16.989,17.0242,16.9468,16.9749,1232400.0
2012-01-30 10:30:00,24.11,24.25,24.1,24.24,554400.0,16.9749,17.0735,16.9679,17.0664,554400.0
2012-01-30 11:00:00,24.23,24.38,24.23,24.35,717200.0,17.0594,17.165,17.0594,17.1439,717200.0
2012-01-30 11:30:00,24.35,24.38,24.3,24.32,846400.0,17.1439,17.165,17.1087,17.1228,846400.0
2012-01-30 12:00:00,24.32,24.45,24.31,24.43,733600.0,17.1228,17.2143,17.1157,17.2002,733600.0
2012-01-30 12:30:00,24.43,24.43,24.34,24.34,362000.0,17.2002,17.2002,17.1368,17.1368,362000.0
2012-01-30 13:00:00,24.34,24.39,24.34,24.38,463400.0,17.1368,17.1721,17.1368,17.165,463400.0
2012-01-30 13:30:00,24.38,24.44,24.38,24.4,418600.0,17.165,17.2073,17.165,17.1791,418600.0
2012-01-30 14:00:00,24.4,24.41,24.31,24.31,864400.0,17.1791,17.1861,17.1157,17.1157,864400.0
2012-01-30 14:30:00,24.31,24.32,24.2,24.25,1415000.0,17.1157,17.1228,17.0383,17.0735,1415000.0
2012-01-30 15:00:00,24.25,24.28,24.23,24.27,979600.0,17.0735,17.0946,17.0594,17.0876,979600.0
2012-01-30 15:30:00,24.27,24.33,24.24,24.33,3375800.0,17.0876,17.1298,17.0664,17.1298,3375800.0
2012-01-31 09:30:00,24.23,24.42,24.18,24.36,1404800.0,17.0594,17.1932,17.0242,17.1509,1404800.0
2012-01-31 10:00:00,24.37,24.37,24.22,24.29,975200.0,17.158,17.158,17.0524,17.1016,975200.0
2012-01-31 10:30:00,24.3,24.33,24.25,24.28,686000.0,17.1087,17.1298,17.0735,17.0946,686000.0
2012-01-31 11:00:00,24.28,24.36,24.27,24.31,1151600.0,17.0946,17.1509,17.0876,17.1157,1151600.0
2012-01-31 11:30:00,24.32,24.33,24.25,24.32,921600.0,17.1228,17.1298,17.0735,17.1228,921600.0
2012-01-31 12:00:00,24.31,24.36,24.28,24.35,502200.0,17.1157,17.1509,17.0946,17.1439,502200.0
2012-01-31 12:30:00,24.35,24.41,24.32,24.32,595800.0,17.1439,17.1861,17.1228,17.1228,595800.0
2012-01-31 13:00:00,24.32,24.35,24.31,24.33,275200.0,17.1228,17.1439,17.1157,17.1298,275200.0
2012-01-31 13:30:00,24.33,24.33,24.29,24.3,531000.0,17.1298,17.1298,17.1016,17.1087,531000.0
2012-01-31 14:00:00,24.3,24.39,24.3,24.37,744800.0,17.1087,17.1721,17.1087,17.158,744800.0
2012-01-31 14:30:00,24.37,24.43,24.36,24.43,725200.0,17.158,17.2002,17.1509,17.2002,725200.0
2012-01-31 15:00:00,24.43,24.44,24.39,24.43,572000.0,17.2002,17.2073,17.1721,17.2002,572000.0
2012-01-31 15:30:00,24.43,24.43,24.36,24.42,1905400.0,17.2002,17.2002,17.1509,17.1932,1905400.0
2012-02-01 09:30:00,24.53,24.7,24.44,24.49,1646400.0,17.2706,17.3903,17.2073,17.2425,1646400.0
2012-02-01 10:00:00,24.49,24.61,24.47,24.58,1840200.0,17.2425,17.3269,17.2284,17.3058,1840200.0
2012-02-01 10:30:00,24.58,24.58,24.5,24.55,1979600.0,17.3058,17.3058,17.2495,17.2847,1979600.0
2012-02-01 11:00:00,24.55,24.55,24.43,24.46,1364000.0,17.2847,17.2847,17.2002,17.2213,1364000.0
2012-02-01 11:30:00,24.46,24.58,24.46,24.56,998600.0,17.2213,17.3058,17.2213,17.2917,998600.0
2012-02-01 12:00:00,24.56,24.61,24.55,24.56,974800.0,17.2917,17.3269,17.2847,17.2917,974800.0
2012-02-01 12:30:00,24.56,24.58,24.54,24.57,721000.0,17.2917,17.3058,17.2777,17.2988,721000.0
2012-02-01 13:00:00,24.57,24.6,24.53,24.54,944200.0,17.2988,17.3199,17.2706,17.2777,944200.0
2012-02-01 13:30:00,24.54,24.58,24.53,24.54,1072000.0,17.2777,17.3058,17.2706,17.2777,1072000.0
2012-02-01 14:00:00,24.54,24.58,24.54,24.56,688600.0,17.2777,17.3058,17.2777,17.2917,688600.0
2012-02-01 14:30:00,24.56,24.57,24.52,24.52,1288200.0,17.2917,17.2988,17.2636,17.2636,1288200.0
2012-02-01 15:00:00,24.53,24.57,24.52,24.57,1592600.0,17.2706,17.2988,17.2636,17.2988,1592600.0
2012-02-01 15:30:00,24.57,24.61,24.55,24.58,2935400.0,17.2988,17.3269,17.2847,17.3058,2935400.0
2012-02-02 09:30:00,24.56,24.6,24.18,24.56,2054600.0,17.2917,17.3199,17.0242,17.2917,2054600.0
2012-02-02 10:00:00,24.56,24.77,24.55,24.74,1338800.0,17.2917,17.4396,17.2847,17.4185,1338800.0
2012-02-02 10:30:00,24.74,24.82,24.73,24.73,1041200.0,17.4185,17.4748,17.4114,17.4114,1041200.0
2012-02-02 11:00:00,24.74,24.74,24.6,24.7,1383000.0,17.4185,17.4185,17.3199,17.3903,1383000.0
2012-02-02 11:30:00,24.7,24.7,24.63,24.64,871000.0,17.3903,17.3903,17.341,17.3481,871000.0
2012-02-02 12:00:00,24.64,24.66,24.58,24.63,876800.0,17.3481,17.3621,17.3058,17.341,876800.0
2012-02-02 12:30:00,24.63,24.65,24.59,24.61,924600.0,17.341,17.3551,17.3129,17.3269,924600.0
2012-02-02 13:00:00,24.62,24.64,24.6,24.62,534000.0,17.334,17.3481,17.3199,17.334,534000.0
2012-02-02 13:30:00,24.61,24.63,24.61,24.63,404200.0,17.3269,17.341,17.3269,17.341,404200.0
2012-02-02 14:00:00,24.63,24.65,24.62,24.64,1020400.0,17.341,17.3551,17.334,17.3481,1020400.0
2012-02-02 14:30:00,24.64,24.7,24.64,24.68,763600.0,17.3481,17.3903,17.3481,17.3762,763600.0
2012-02-02 15:00:00,24.68,24.7,24.67,24.69,935600.0,17.3762,17.3903,17.3692,17.3833,935600.0
2012-02-02 15:30:00,24.7,24.74,24.64,24.66,2989800.0,17.3903,17.4185,17.3481,17.3621,2989800.0
2012-02-03 09:30:00,26.73,27.39,26.63,27.06,15181600.0,18.8196,19.2842,18.7491,19.0519,15181600.0
2012-02-03 10:00:00,27.07,27.22,26.71,26.75,7576200.0,19.0589,19.1645,18.8055,18.8336,7576200.0
2012-02-03 10:30:00,26.76,27.02,26.72,26.83,4466400.0,18.8407,19.0237,18.8125,18.89,4466400.0
2012-02-03 11:00:00,26.83,26.84,26.5,26.67,4514400.0,18.89,18.897,18.6576,18.7773,4514400.0
2012-02-03 11:30:00,26.67,26.8,26.62,26.68,1789800.0,18.7773,18.8688,18.7421,18.7844,1789800.0
2012-02-03 12:00:00,26.68,26.88,26.61,26.8,2273600.0,18.7844,18.9252,18.7351,18.8688,2273600.0
2012-02-03 12:30:00,26.81,27.08,26.79,27.02,2858400.0,18.8759,19.066,18.8618,19.0237,2858400.0
2012-02-03 13:00:00,27.02,27.18,26.99,27.16,2231000.0,19.0237,19.1364,19.0026,19.1223,2231000.0
2012-02-03 13:30:00,27.16,27.29,27.06,27.18,2149600.0,19.1223,19.2138,19.0519,19.1364,2149600.0
2012-02-03 14:00:00,27.19,27.45,27.18,27.33,3167000.0,19.1434,19.3265,19.1364,19.242,3167000.0
2012-02-03 14:30:00,27.33,27.44,27.28,27.41,2499000.0,19.242,19.3194,19.2068,19.2983,2499000.0
2012-02-03 15:00:00,27.41,27.41,27.25,27.28,2555800.0,19.2983,19.2983,19.1857,19.2068,2555800.0
2012-02-03 15:30:00,27.28,27.45,27.21,27.35,7263000.0,19.2068,19.3265,19.1575,19.2561,7263000.0
2012-02-06 09:30:00,27.14,27.74,27.12,27.5,4625800.0,19.1082,19.5307,19.0941,19.3617,4625800.0
2012-02-06 10:00:00,27.51,27.53,27.15,27.23,2017200.0,19.3687,19.3828,19.1153,19.1716,2017200.0
2012-02-06 10:30:00,27.22,27.45,27.14,27.45,1235000.0,19.1645,19.3265,19.1082,19.3265,1235000.0
2012-02-06 11:00:00,27.45,27.72,27.45,27.72,1796200.0,19.3265,19.5166,19.3265,19.5166,1796200.0
2012-02-06 11:30:00,27.72,27.8,27.65,27.8,2122000.0,19.5166,19.5729,19.4673,19.5729,2122000.0
2012-02-06 12:00:00,27.8,27.87,27.73,27.75,2350200.0,19.5729,19.6222,19.5236,19.5377,2350200.0
2012-02-06 12:30:00,27.75,27.86,27.73,27.81,1805200.0,19.5377,19.6151,19.5236,19.5799,1805200.0
2012-02-06 13:00:00,27.81,28.24,27.81,28.19,2418000.0,19.5799,19.8827,19.5799,19.8475,2418000.0
2012-02-06 13:30:00,28.18,28.22,28.04,28.07,1485800.0,19.8404,19.8686,19.7419,19.763,1485800.0
2012-02-06 14:00:00,28.06,28.11,27.96,28.0,2394000.0,19.756,19.7912,19.6855,19.7137,2394000.0
2012-02-06 14:30:00,28.0,28.18,28.0,28.09,1489800.0,19.7137,19.8404,19.7137,19.7771,1489800.0
2012-02-06 15:00:00,28.09,28.25,28.05,28.08,2177800.0,19.7771,19.8897,19.7489,19.77,2177800.0
2012-02-06 15:30:00,28.08,28.13,27.97,28.02,4609200.0,19.77,19.8052,19.6926,19.7278,4609200.0
2012-02-07 09:30:00,27.6,27.94,27.52,27.69,4493600.0,19.4321,19.6715,19.3758,19.4955,4493600.0
2012-02-07 10:00:00,27.69,27.75,27.59,27.6,2877000.0,19.4955,19.5377,19.425,19.4321,2877000.0
2012-02-07 10:30:00,27.61,27.67,27.51,27.67,2202200.0,19.4391,19.4814,19.3687,19.4814,2202200.0
2012-02-07 11:00:00,27.67,27.67,27.6,27.64,1171000.0,19.4814,19.4814,19.4321,19.4602,1171000.0
2012-02-07 11:30:00,27.64,27.64,27.41,27.45,2006200.0,19.4602,19.4602,19.2983,19.3265,2006200.0
2012-02-07 12:00:00,27.45,27.46,27.33,27.42,1795000.0,19.3265,19.3335,19.242,19.3054,1795000.0
2012-02-07 12:30:00,27.42,27.55,27.39,27.55,913400.0,19.3054,19.3969,19.2842,19.3969,913400.0
2012-02-07 13:00:00,27.55,27.57,27.48,27.57,1202400.0,19.3969,19.411,19.3476,19.411,1202400.0
2012-02-07 13:30:00,27.57,27.58,27.46,27.48,927200.0,19.411,19.418,19.3335,19.3476,927200.0
2012-02-07 14:00:00,27.48,27.5,27.46,27.48,796000.0,19.3476,19.3617,19.3335,19.3476,796000.0
2012-02-07 14:30:00,27.48,27.5,27.42,27.46,1471200.0,19.3476,19.3617,19.3054,19.3335,1471200.0
2012-02-07 15:00:00,27.46,27.52,27.45,27.49,1802200.0,19.3335,19.3758,19.3265,19.3546,1802200.0
2012-02-07 15:30:00,27.49,27.57,27.48,27.54,2263800.0,19.3546,19.411,19.3476,19.3898,2263800.0
2012-02-08 09:30:00,27.27,27.45,27.21,27.3,2432400.0,19.1997,19.3265,19.1575,19.2209,2432400.0
2012-02-08 10:00:00,27.3,27.33,27.17,27.26,1458800.0,19.2209,19.242,19.1293,19.1927,1458800.0
2012-02-08 10:30:00,27.26,27.26,27.09,27.16,1724800.0,19.1927,19.1927,19.073,19.1223,1724800.0
2012-02-08 11:00:00,27.17,27.2,26.94,26.97,1675000.0,19.1293,19.1505,18.9674,18.9885,1675000.0
2012-02-08 11:30:00,26.97,27.05,26.93,26.95,1373000.0,18.9885,19.0449,18.9604,18.9744,1373000.0
2012-02-08 12:00:00,26.95,27.08,26.92,27.04,1420800.0,18.9744,19.066,18.9533,19.0378,1420800.0
2012-02-08 12:30:00,27.04,27.08,26.99,27.02,920200.0,19.0378,19.066,19.0026,19.0237,920200.0
2012-02-08 13:00:00,27.02,27.13,26.98,27.13,867400.0,19.0237,19.1012,18.9956,19.1012,867400.0
2012-02-08 13:30:00,27.12,27.18,27.11,27.14,865000.0,19.0941,19.1364,19.0871,19.1082,865000.0
2012-02-08 14:00:00,27.14,27.24,27.14,27.21,850800.0,19.1082,19.1786,19.1082,19.1575,850800.0
2012-02-08 14:30:00,27.21,27.21,27.1,27.15,1286600.0,19.1575,19.1575,19.0801,19.1153,1286600.0
2012-02-08 15:00:00,27.15,27.21,27.13,27.15,1170400.0,19.1153,19.1575,19.1012,19.1153,1170400.0
2012-02-08 15:30:00,27.15,27.2,27.09,27.14,2373000.0,19.1153,19.1505,19.073,19.1082,2373000.0
2012-02-09 09:30:00,27.2,27.2,26.95,27.07,1551000.0,19.1505,19.1505,18.9744,19.0589,1551000.0
2012-02-09 10:00:00,27.07,27.08,26.87,26.88,959000.0,19.0589,19.066,18.9181,18.9252,959000.0
2012-02-09 10:30:00,26.88,27.0,26.82,26.99,1032400.0,18.9252,19.0097,18.8829,19.0026,1032400.0
2012-02-09 11:00:00,26.99,27.09,26.97,26.97,1187600.0,19.0026,19.073,18.9885,18.9885,1187600.0
2012-02-09 11:30:00,26.98,27.03,26.96,27.0,691800.0,18.9956,19.0308,18.9815,19.0097,691800.0
2012-02-09 12:00:00,27.0,27.07,26.95,27.0,976200.0,19.0097,19.0589,18.9744,19.0097,976200.0
2012-02-09 12:30:00,27.0,27.03,26.96,26.96,585400.0,19.0097,19.0308,18.9815,18.9815,585400.0
2012-02-09 13:00:00,26.96,26.97,26.91,26.94,982800.0,18.9815,18.9885,18.9463,18.9674,982800.0
2012-02-09 13:30:00,26.95,26.95,26.86,26.93,1208000.0,18.9744,18.9744,18.9111,18.9604,1208000.0
2012-02-09 14:00:00,26.93,26.97,26.91,26.95,552000.0,18.9604,18.9885,18.9463,18.9744,552000.0
2012-02-09 14:30:00,26.95,26.97,26.89,26.89,1288600.0,18.9744,18.9885,18.9322,18.9322,1288600.0
2012-02-09 15:00:00,26.89,26.91,26.79,26.79,993000.0,18.9322,18.9463,18.8618,18.8618,993000.0
2012-02-09 15:30:00,26.79,26.9,26.78,26.87,1948200.0,18.8618,18.9392,18.8548,18.9181,1948200.0
2012-02-10 09:30:00,26.8,26.98,26.76,26.8,1803600.0,18.8688,18.9956,18.8407,18.8688,1803600.0
2012-02-10 10:00:00,26.79,26.85,26.75,26.85,1306400.0,18.8618,18.904,18.8336,18.904,1306400.0
2012-02-10 10:30:00,26.85,26.88,26.82,26.82,884400.0,18.904,18.9252,18.8829,18.8829,884400.0
2012-02-10 11:00:00,26.82,26.85,26.78,26.79,857000.0,18.8829,18.904,18.8548,18.8618,857000.0
2012-02-10 11:30:00,26.79,26.8,26.72,26.73,1157000.0,18.8618,18.8688,18.8125,18.8196,1157000.0
2012-02-10 12:00:00,26.73,26.77,26.71,26.73,620400.0,18.8196,18.8477,18.8055,18.8196,620400.0
2012-02-10 12:30:00,26.74,26.81,26.73,26.79,485000.0,18.8266,18.8759,18.8196,18.8618,485000.0
2012-02-10 13:00:00,26.79,26.79,26.73,26.75,401200.0,18.8618,18.8618,18.8196,18.8336,401200.0
2012-02-10 13:30:00,26.75,26.84,26.73,26.82,588200.0,18.8336,18.897,18.8196,18.8829,588200.0
2012-02-10 14:00:00,26.82,26.9,26.81,26.87,757600.0,18.8829,18.9392,18.8759,18.9181,757600.0
2012-02-10 14:30:00,26.87,26.89,26.83,26.86,839000.0,18.9181,18.9322,18.89,18.9111,839000.0
2012-02-10 15:00:00,26.85,26.86,26.8,26.84,700800.0,18.904,18.9111,18.8688,18.897,700800.0
2012-02-10 15:30:00,26.84,26.9,26.84,26.88,1620600.0,18.897,18.9392,18.897,18.9252,1620600.0
2012-02-13 09:30:00,26.89,27.34,26.86,27.31,1413000.0,18.9322,19.249,18.9111,19.2279,1413000.0
2012-02-13 10:00:00,27.3,27.43,27.3,27.38,1255200.0,19.2209,19.3124,19.2209,19.2772,1255200.0
2012-02-13 10:30:00,27.39,27.43,27.34,27.38,815600.0,19.2842,19.3124,19.249,19.2772,815600.0
2012-02-13 11:00:00,27.37,27.43,27.36,27.38,923800.0,19.2702,19.3124,19.2631,19.2772,923800.0
2012-02-13 11:30:00,27.38,27.47,27.36,27.43,1855000.0,19.2772,19.3406,19.2631,19.3124,1855000.0
2012-02-13 12:00:00,27.43,27.49,27.42,27.47,595600.0,19.3124,19.3546,19.3054,19.3406,595600.0
2012-02-13 12:30:00,27.47,27.47,27.38,27.42,591600.0,19.3406,19.3406,19.2772,19.3054,591600.0
2012-02-13 13:00:00,27.42,27.48,27.4,27.45,796600.0,19.3054,19.3476,19.2913,19.3265,796600.0
2012-02-13 13:30:00,27.45,27.45,27.39,27.39,384800.0,19.3265,19.3265,19.2842,19.2842,384800.0
2012-02-13 14:00:00,27.39,27.44,27.36,27.4,574800.0,19.2842,19.3194,19.2631,19.2913,574800.0
2012-02-13 14:30:00,27.4,27.42,27.36,27.4,545600.0,19.2913,19.3054,19.2631,19.2913,545600.0
2012-02-13 15:00:00,27.4,27.48,27.4,27.48,1016800.0,19.2913,19.3476,19.2913,19.3476,1016800.0
2012-02-13 15:30:00,27.48,27.49,27.4,27.45,1900400.0,19.3476,19.3546,19.2913,19.3265,1900400.0
2012-02-14 09:30:00,27.14,27.29,27.08,27.22,1188200.0,19.1082,19.2138,19.066,19.1645,1188200.0
2012-02-14 10:00:00,27.22,27.45,27.22,27.35,1107600.0,19.1645,19.3265,19.1645,19.2561,1107600.0
2012-02-14 10:30:00,27.35,27.39,27.29,27.31,833800.0,19.2561,19.2842,19.2138,19.2279,833800.0
2012-02-14 11:00:00,27.32,27.35,27.25,27.34,743600.0,19.235,19.2561,19.1857,19.249,743600.0
2012-02-14 11:30:00,27.34,27.36,27.27,27.3,742600.0,19.249,19.2631,19.1997,19.2209,742600.0
2012-02-14 12:00:00,27.3,27.31,27.24,27.3,492600.0,19.2209,19.2279,19.1786,19.2209,492600.0
2012-02-14 12:30:00,27.3,27.34,27.25,27.28,408800.0,19.2209,19.249,19.1857,19.2068,408800.0
2012-02-14 13:00:00,27.28,27.28,27.22,27.25,635000.0,19.2068,19.2068,19.1645,19.1857,635000.0
2012-02-14 13:30:00,27.25,27.28,27.24,27.26,978400.0,19.1857,19.2068,19.1786,19.1927,978400.0
2012-02-14 14:00:00,27.26,27.28,27.14,27.15,1104600.0,19.1927,19.2068,19.1082,19.1153,1104600.0
2012-02-14 14:30:00,27.15,27.18,27.12,27.16,986000.0,19.1153,19.1364,19.0941,19.1223,986000.0
2012-02-14 15:00:00,27.16,27.21,27.13,27.2,1041200.0,19.1223,19.1575,19.1012,19.1505,1041200.0
2012-02-14 15:30:00,27.2,27.31,27.16,27.28,2184200.0,19.1505,19.2279,19.1223,19.2068,2184200.0
2012-02-15 09:30:00,27.45,27.45,27.04,27.2,1052600.0,19.3265,19.3265,19.0378,19.1505,1052600.0
2012-02-15 10:00:00,27.2,27.23,27.11,27.18,699000.0,19.1505,19.1716,19.0871,19.1364,699000.0
2012-02-15 10:30:00,27.19,27.23,27.13,27.14,623200.0,19.1434,19.1716,19.1012,19.1082,623200.0
2012-02-15 11:00:00,27.13,27.24,27.13,27.22,897200.0,19.1012,19.1786,19.1012,19.1645,897200.0
2012-02-15 11:30:00,27.22,27.31,27.21,27.29,747600.0,19.1645,19.2279,19.1575,19.2138,747600.0
2012-02-15 12:00:00,27.29,27.39,27.29,27.39,427600.0,19.2138,19.2842,19.2138,19.2842,427600.0
2012-02-15 12:30:00,27.39,27.43,27.36,27.39,971600.0,19.2842,19.3124,19.2631,19.2842,971600.0
2012-02-15 13:00:00,27.39,27.4,27.33,27.36,697000.0,19.2842,19.2913,19.242,19.2631,697000.0
2012-02-15 13:30:00,27.36,27.43,27.33,27.43,355200.0,19.2631,19.3124,19.242,19.3124,355200.0
2012-02-15 14:00:00,27.43,27.46,27.32,27.43,604800.0,19.3124,19.3335,19.235,19.3124,604800.0
2012-02-15 14:30:00,27.42,27.43,27.32,27.33,518600.0,19.3054,19.3124,19.235,19.242,518600.0
2012-02-15 15:00:00,27.32,27.39,27.32,27.35,648000.0,19.235,19.2842,19.235,19.2561,648000.0
2012-02-15 15:30:00,27.36,27.45,27.33,27.41,1952000.0,19.2631,19.3265,19.242,19.2983,1952000.0
2012-02-16 09:30:00,27.48,27.63,27.26,27.3,1174400.0,19.3476,19.4532,19.1927,19.2209,1174400.0
2012-02-16 10:00:00,27.3,27.37,27.25,27.37,669600.0,19.2209,19.2702,19.1857,19.2702,669600.0
2012-02-16 10:30:00,27.37,27.45,27.32,27.4,636600.0,19.2702,19.3265,19.235,19.2913,636600.0
2012-02-16 11:00:00,27.4,27.45,27.38,27.44,578200.0,19.2913,19.3265,19.2772,19.3194,578200.0
2012-02-16 11:30:00,27.44,27.52,27.43,27.48,874400.0,19.3194,19.3758,19.3124,19.3476,874400.0
2012-02-16 12:00:00,27.48,27.51,27.48,27.49,507400.0,19.3476,19.3687,19.3476,19.3546,507400.0
2012-02-16 12:30:00,27.5,27.53,27.48,27.49,412800.0,19.3617,19.3828,19.3476,19.3546,412800.0
2012-02-16 13:00:00,27.5,27.54,27.48,27.49,443800.0,19.3617,19.3898,19.3476,19.3546,443800.0
2012-02-16 13:30:00,27.49,27.52,27.47,27.49,378000.0,19.3546,19.3758,19.3406,19.3546,378000.0
2012-02-16 14:00:00,27.49,27.53,27.48,27.48,504400.0,19.3546,19.3828,19.3476,19.3476,504400.0
2012-02-16 14:30:00,27.48,27.48,27.38,27.44,888600.0,19.3476,19.3476,19.2772,19.3194,888600.0
2012-02-16 15:00:00,27.44,27.45,27.36,27.43,951200.0,19.3194,19.3265,19.2631,19.3124,951200.0
2012-02-16 15:30:00,27.43,27.49,27.4,27.41,1720000.0,19.3124,19.3546,19.2913,19.2983,1720000.0
2012-02-17 09:30:00,22.93,23.85,22.8,23.64,28244800.0,16.1441,16.7919,16.0526,16.644,28244800.0
2012-02-17 10:00:00,23.64,23.94,23.31,23.33,16794400.0,16.644,16.8552,16.4117,16.4257,16794400.0
2012-02-17 10:30:00,23.33,23.42,23.0,23.24,8292800.0,16.4257,16.4891,16.1934,16.3624,8292800.0
2012-02-17 11:00:00,23.24,23.33,22.98,23.26,6882200.0,16.3624,16.4257,16.1793,16.3765,6882200.0
2012-02-17 11:30:00,23.27,23.38,23.2,23.38,2756000.0,16.3835,16.4609,16.3342,16.4609,2756000.0
2012-02-17 12:00:00,23.38,23.38,23.23,23.25,2513400.0,16.4609,16.4609,16.3553,16.3694,2513400.0
2012-02-17 12:30:00,23.25,23.32,23.23,23.29,1880400.0,16.3694,16.4187,16.3553,16.3976,1880400.0
2012-02-17 13:00:00,23.29,23.38,23.23,23.32,2225200.0,16.3976,16.4609,16.3553,16.4187,2225200.0
2012-02-17 13:30:00,23.32,23.42,23.31,23.4,2517600.0,16.4187,16.4891,16.4117,16.475,2517600.0
2012-02-17 14:00:00,23.4,23.53,23.4,23.47,4143400.0,16.475,16.5666,16.475,16.5243,4143400.0
2012-02-17 14:30:00,23.47,23.6,23.43,23.49,3149400.0,16.5243,16.6158,16.4962,16.5384,3149400.0
2012-02-17 15:00:00,23.49,23.52,23.36,23.46,3644000.0,16.5384,16.5595,16.4469,16.5173,3644000.0
2012-02-17 15:30:00,23.46,23.5,23.36,23.5,8378400.0,16.5173,16.5454,16.4469,16.5454,8378400.0
2012-02-21 09:30:00,23.28,23.37,22.77,22.83,7453800.0,16.3905,16.4539,16.0315,16.0737,7453800.0
2012-02-21 10:00:00,22.84,22.92,22.63,22.72,3144800.0,16.0808,16.1371,15.9329,15.9963,3144800.0
2012-02-21 10:30:00,22.72,22.88,22.68,22.83,2942800.0,15.9963,16.1089,15.9681,16.0737,2942800.0
2012-02-21 11:00:00,22.84,22.84,22.71,22.75,2037800.0,16.0808,16.0808,15.9892,16.0174,2037800.0
2012-02-21 11:30:00,22.75,22.78,22.68,22.78,1305600.0,16.0174,16.0385,15.9681,16.0385,1305600.0
2012-02-21 12:00:00,22.78,22.78,22.7,22.7,1303000.0,16.0385,16.0385,15.9822,15.9822,1303000.0
2012-02-21 12:30:00,22.7,22.75,22.66,22.74,999400.0,15.9822,16.0174,15.954,16.0104,999400.0
2012-02-21 13:00:00,22.74,22.75,22.63,22.63,1001000.0,16.0104,16.0174,15.9329,15.9329,1001000.0
2012-02-21 13:30:00,22.63,22.66,22.5,22.55,1868000.0,15.9329,15.954,15.8414,15.8766,1868000.0
2012-02-21 14:00:00,22.55,22.59,22.45,22.52,2041200.0,15.8766,15.9047,15.8062,15.8555,2041200.0
2012-02-21 14:30:00,22.52,22.52,22.33,22.33,2154000.0,15.8555,15.8555,15.7217,15.7217,2154000.0
2012-02-21 15:00:00,22.34,22.4,22.3,22.35,2996800.0,15.7287,15.771,15.7006,15.7358,2996800.0
2012-02-21 15:30:00,22.34,22.4,22.3,22.35,6011000.0,15.7287,15.771,15.7006,15.7358,6011000.0
2012-02-22 09:30:00,22.1,22.25,21.91,22.01,8115000.0,15.5598,15.6654,15.426,15.4964,8115000.0
2012-02-22 10:00:00,22.01,22.11,21.96,22.0,3112400.0,15.4964,15.5668,15.4612,15.4893,3112400.0
2012-02-22 10:30:00,22.0,22.05,21.92,21.97,2485800.0,15.4893,15.5245,15.433,15.4682,2485800.0
2012-02-22 11:00:00,21.98,22.14,21.97,22.13,2422800.0,15.4753,15.5879,15.4682,15.5809,2422800.0
2012-02-22 11:30:00,22.13,22.27,22.08,22.24,2558600.0,15.5809,15.6794,15.5457,15.6583,2558600.0
2012-02-22 12:00:00,22.25,22.25,22.13,22.24,1281600.0,15.6654,15.6654,15.5809,15.6583,1281600.0
2012-02-22 12:30:00,22.23,22.35,22.21,22.35,1583800.0,15.6513,15.7358,15.6372,15.7358,1583800.0
2012-02-22 13:00:00,22.34,22.45,22.3,22.34,1304200.0,15.7287,15.8062,15.7006,15.7287,1304200.0
2012-02-22 13:30:00,22.33,22.45,22.32,22.43,1317600.0,15.7217,15.8062,15.7146,15.7921,1317600.0
2012-02-22 14:00:00,22.43,22.5,22.4,22.48,1111400.0,15.7921,15.8414,15.771,15.8273,1111400.0
2012-02-22 14:30:00,22.47,22.51,22.41,22.42,2451600.0,15.8203,15.8484,15.778,15.7851,2451600.0
2012-02-22 15:00:00,22.42,22.48,22.35,22.36,2933200.0,15.7851,15.8273,15.7358,15.7428,2933200.0
2012-02-22 15:30:00,22.36,22.36,22.22,22.27,3219600.0,15.7428,15.7428,15.6442,15.6794,3219600.0
2012-02-23 09:30:00,22.57,22.57,22.18,22.25,2412200.0,15.8907,15.8907,15.6161,15.6654,2412200.0
2012-02-23 10:00:00,22.25,22.31,22.23,22.24,1764000.0,15.6654,15.7076,15.6513,15.6583,1764000.0
2012-02-23 10:30:00,22.24,22.39,22.24,22.35,1513800.0,15.6583,15.7639,15.6583,15.7358,1513800.0
2012-02-23 11:00:00,22.35,22.5,22.35,22.47,1841200.0,15.7358,15.8414,15.7358,15.8203,1841200.0
2012-02-23 11:30:00,22.47,22.49,22.31,22.33,1022000.0,15.8203,15.8343,15.7076,15.7217,1022000.0
2012-02-23 12:00:00,22.33,22.46,22.31,22.43,826600.0,15.7217,15.8132,15.7076,15.7921,826600.0
2012-02-23 12:30:00,22.43,22.51,22.43,22.48,1343200.0,15.7921,15.8484,15.7921,15.8273,1343200.0
2012-02-23 13:00:00,22.48,22.55,22.47,22.53,1489200.0,15.8273,15.8766,15.8203,15.8625,1489200.0
2012-02-23 13:30:00,22.53,22.63,22.53,22.62,1552200.0,15.8625,15.9329,15.8625,15.9259,1552200.0
2012-02-23 14:00:00,22.61,22.65,22.56,22.61,1086200.0,15.9188,15.947,15.8836,15.9188,1086200.0
2012-02-23 14:30:00,22.61,22.61,22.5,22.52,1295000.0,15.9188,15.9188,15.8414,15.8555,1295000.0
2012-02-23 15:00:00,22.52,22.64,22.5,22.62,1095000.0,15.8555,15.9399,15.8414,15.9259,1095000.0
2012-02-23 15:30:00,22.62,22.66,22.58,22.58,2933800.0,15.9259,15.954,15.8977,15.8977,2933800.0
2012-02-24 09:30:00,22.7,22.75,22.43,22.46,1915200.0,15.9822,16.0174,15.7921,15.8132,1915200.0
2012-02-24 10:00:00,22.46,22.53,22.43,22.46,1133400.0,15.8132,15.8625,15.7921,15.8132,1133400.0
2012-02-24 10:30:00,22.46,22.46,22.33,22.41,1011600.0,15.8132,15.8132,15.7217,15.778,1011600.0
2012-02-24 11:00:00,22.41,22.6,22.41,22.6,1060800.0,15.778,15.9118,15.778,15.9118,1060800.0
2012-02-24 11:30:00,22.6,22.61,22.43,22.43,766800.0,15.9118,15.9188,15.7921,15.7921,766800.0
2012-02-24 12:00:00,22.43,22.56,22.41,22.51,789600.0,15.7921,15.8836,15.778,15.8484,789600.0
2012-02-24 12:30:00,22.5,22.55,22.5,22.53,553400.0,15.8414,15.8766,15.8414,15.8625,553400.0
2012-02-24 13:00:00,22.53,22.56,22.52,22.54,406200.0,15.8625,15.8836,15.8555,15.8695,406200.0
2012-02-24 13:30:00,22.54,22.61,22.54,22.6,843400.0,15.8695,15.9188,15.8695,15.9118,843400.0
2012-02-24 14:00:00,22.6,22.67,22.6,22.61,626200.0,15.9118,15.9611,15.9118,15.9188,626200.0
2012-02-24 14:30:00,22.61,22.65,22.61,22.61,594600.0,15.9188,15.947,15.9188,15.9188,594600.0
2012-02-24 15:00:00,22.61,22.64,22.59,22.59,810800.0,15.9188,15.9399,15.9047,15.9047,810800.0
2012-02-24 15:30:00,22.59,22.63,22.57,22.63,1756200.0,15.9047,15.9329,15.8907,15.9329,1756200.0
2012-02-27 09:30:00,22.5,22.57,22.39,22.5,2095800.0,15.8414,15.8907,15.7639,15.8414,2095800.0
2012-02-27 10:00:00,22.5,22.51,22.39,22.42,1075800.0,15.8414,15.8484,15.7639,15.7851,1075800.0
2012-02-27 10:30:00,22.42,22.48,22.4,22.46,888000.0,15.7851,15.8273,15.771,15.8132,888000.0
2012-02-27 11:00:00,22.46,22.5,22.41,22.48,1089800.0,15.8132,15.8414,15.778,15.8273,1089800.0
2012-02-27 11:30:00,22.49,22.51,22.43,22.49,740000.0,15.8343,15.8484,15.7921,15.8343,740000.0
2012-02-27 12:00:00,22.49,22.55,22.49,22.52,628200.0,15.8343,15.8766,15.8343,15.8555,628200.0
2012-02-27 12:30:00,22.52,22.55,22.49,22.52,307200.0,15.8555,15.8766,15.8343,15.8555,307200.0
2012-02-27 13:00:00,22.52,22.53,22.49,22.51,486600.0,15.8555,15.8625,15.8343,15.8484,486600.0
2012-02-27 13:30:00,22.51,22.57,22.5,22.54,521200.0,15.8484,15.8907,15.8414,15.8695,521200.0
2012-02-27 14:00:00,22.54,22.58,22.53,22.57,559200.0,15.8695,15.8977,15.8625,15.8907,559200.0
2012-02-27 14:30:00,22.57,22.59,22.57,22.58,734800.0,15.8907,15.9047,15.8907,15.8977,734800.0
2012-02-27 15:00:00,22.57,22.63,22.57,22.6,1020200.0,15.8907,15.9329,15.8907,15.9118,1020200.0
2012-02-27 15:30:00,22.6,22.66,22.6,22.6,3395000.0,15.9118,15.954,15.9118,15.9118,3395000.0
2012-02-28 09:30:00,22.65,23.03,22.57,22.99,2262000.0,15.947,16.2145,15.8907,16.1864,2262000.0
2012-02-28 10:00:00,22.99,23.1,22.93,23.05,2151800.0,16.1864,16.2638,16.1441,16.2286,2151800.0
2012-02-28 10:30:00,23.05,23.13,23.03,23.13,1576000.0,16.2286,16.2849,16.2145,16.2849,1576000.0
2012-02-28 11:00:00,23.12,23.21,23.12,23.13,1532600.0,16.2779,16.3413,16.2779,16.2849,1532600.0
2012-02-28 11:30:00,23.13,23.16,23.03,23.07,1000000.0,16.2849,16.3061,16.2145,16.2427,1000000.0
2012-02-28 12:00:00,23.07,23.1,23.04,23.1,699000.0,16.2427,16.2638,16.2216,16.2638,699000.0
2012-02-28 12:30:00,23.09,23.14,23.08,23.1,593200.0,16.2568,16.292,16.2497,16.2638,593200.0
2012-02-28 13:00:00,23.1,23.13,22.96,22.96,990200.0,16.2638,16.2849,16.1652,16.1652,990200.0
2012-02-28 13:30:00,22.96,23.0,22.93,22.93,500800.0,16.1652,16.1934,16.1441,16.1441,500800.0
2012-02-28 14:00:00,22.93,22.97,22.92,22.93,706000.0,16.1441,16.1723,16.1371,16.1441,706000.0
2012-02-28 14:30:00,22.93,22.98,22.93,22.96,568400.0,16.1441,16.1793,16.1441,16.1652,568400.0
2012-02-28 15:00:00,22.96,23.01,22.95,22.98,726800.0,16.1652,16.2004,16.1582,16.1793,726800.0
2012-02-28 15:30:00,22.98,23.04,22.95,23.0,1935400.0,16.1793,16.2216,16.1582,16.1934,1935400.0
2012-02-29 09:30:00,22.95,23.11,22.95,23.04,1770800.0,16.1582,16.2709,16.1582,16.2216,1770800.0
2012-02-29 10:00:00,23.03,23.04,22.91,23.0,1313400.0,16.2145,16.2216,16.13,16.1934,1313400.0
2012-02-29 10:30:00,22.99,23.01,22.92,22.97,1088600.0,16.1864,16.2004,16.1371,16.1723,1088600.0
2012-02-29 11:00:00,22.96,22.97,22.78,22.79,883600.0,16.1652,16.1723,16.0385,16.0456,883600.0
2012-02-29 11:30:00,22.78,22.85,22.78,22.8,617800.0,16.0385,16.0878,16.0385,16.0526,617800.0
2012-02-29 12:00:00,22.8,22.83,22.74,22.83,604400.0,16.0526,16.0737,16.0104,16.0737,604400.0
2012-02-29 12:30:00,22.83,22.84,22.78,22.81,432800.0,16.0737,16.0808,16.0385,16.0596,432800.0
2012-02-29 13:00:00,22.81,22.84,22.77,22.83,837800.0,16.0596,16.0808,16.0315,16.0737,837800.0
2012-02-29 13:30:00,22.83,22.87,22.81,22.86,736000.0,16.0737,16.1019,16.0596,16.0948,736000.0
2012-02-29 14:00:00,22.86,22.91,22.86,22.9,772400.0,16.0948,16.13,16.0948,16.123,772400.0
2012-02-29 14:30:00,22.9,22.92,22.85,22.86,1045200.0,16.123,16.1371,16.0878,16.0948,1045200.0
2012-02-29 15:00:00,22.86,22.86,22.73,22.74,1279800.0,16.0948,16.0948,16.0033,16.0104,1279800.0
2012-02-29 15:30:00,22.73,22.78,22.7,22.75,3469200.0,16.0033,16.0385,15.9822,16.0174,3469200.0
2012-03-01 09:30:00,22.95,23.06,22.88,23.06,1571200.0,16.1582,16.2356,16.1089,16.2356,1571200.0
2012-03-01 10:00:00,23.06,23.1,22.93,23.09,1146400.0,16.2356,16.2638,16.1441,16.2568,1146400.0
2012-03-01 10:30:00,23.08,23.11,23.0,23.08,1008200.0,16.2497,16.2709,16.1934,16.2497,1008200.0
2012-03-01 11:00:00,23.08,23.11,22.99,23.0,804600.0,16.2497,16.2709,16.1864,16.1934,804600.0
2012-03-01 11:30:00,23.0,23.18,23.0,23.16,598800.0,16.1934,16.3201,16.1934,16.3061,598800.0
2012-03-01 12:00:00,23.16,23.18,23.11,23.14,549200.0,16.3061,16.3201,16.2709,16.292,549200.0
2012-03-01 12:30:00,23.13,23.15,23.09,23.14,464400.0,16.2849,16.299,16.2568,16.292,464400.0
2012-03-01 13:00:00,23.14,23.18,23.11,23.15,455400.0,16.292,16.3201,16.2709,16.299,455400.0
2012-03-01 13:30:00,23.16,23.18,23.13,23.15,550000.0,16.3061,16.3201,16.2849,16.299,550000.0
2012-03-01 14:00:00,23.15,23.2,23.15,23.2,557600.0,16.299,16.3342,16.299,16.3342,557600.0
2012-03-01 14:30:00,23.2,23.29,23.17,23.28,1265400.0,16.3342,16.3976,16.3131,16.3905,1265400.0
2012-03-01 15:00:00,23.27,23.32,23.24,23.28,1566000.0,16.3835,16.4187,16.3624,16.3905,1566000.0
2012-03-01 15:30:00,23.28,23.33,23.21,23.31,3859000.0,16.3905,16.4257,16.3413,16.4117,3859000.0
2012-03-02 09:30:00,23.37,23.42,23.14,23.39,1074200.0,16.4539,16.4891,16.292,16.468,1074200.0
2012-03-02 10:00:00,23.39,23.45,23.27,23.33,1219400.0,16.468,16.5102,16.3835,16.4257,1219400.0
2012-03-02 10:30:00,23.33,23.59,23.32,23.52,1407800.0,16.4257,16.6088,16.4187,16.5595,1407800.0
2012-03-02 11:00:00,23.53,23.54,23.45,23.5,1104800.0,16.5666,16.5736,16.5102,16.5454,1104800.0
2012-03-02 11:30:00,23.5,23.54,23.42,23.54,1352400.0,16.5454,16.5736,16.4891,16.5736,1352400.0
2012-03-02 12:00:00,23.54,23.58,23.5,23.56,1050200.0,16.5736,16.6018,16.5454,16.5877,1050200.0
2012-03-02 12:30:00,23.56,23.64,23.52,23.58,809800.0,16.5877,16.644,16.5595,16.6018,809800.0
2012-03-02 13:00:00,23.58,23.59,23.45,23.47,692200.0,16.6018,16.6088,16.5102,16.5243,692200.0
2012-03-02 13:30:00,23.47,23.57,23.47,23.52,735800.0,16.5243,16.5947,16.5243,16.5595,735800.0
2012-03-02 14:00:00,23.52,23.59,23.5,23.55,716000.0,16.5595,16.6088,16.5454,16.5806,716000.0
2012-03-02 14:30:00,23.55,23.55,23.48,23.49,883400.0,16.5806,16.5806,16.5314,16.5384,883400.0
2012-03-02 15:00:00,23.5,23.54,23.45,23.53,982800.0,16.5454,16.5736,16.5102,16.5666,982800.0
2012-03-02 15:30:00,23.53,23.57,23.48,23.5,2031600.0,16.5666,16.5947,16.5314,16.5454,2031600.0
2012-03-05 09:30:00,23.42,23.57,23.21,23.25,1815800.0,16.4891,16.5947,16.3413,16.3694,1815800.0
2012-03-05 10:00:00,23.25,23.32,23.2,23.26,1482400.0,16.3694,16.4187,16.3342,16.3765,1482400.0
2012-03-05 10:30:00,23.26,23.26,23.09,23.13,1465600.0,16.3765,16.3765,16.2568,16.2849,1465600.0
2012-03-05 11:00:00,23.13,23.14,23.02,23.03,1184000.0,16.2849,16.292,16.2075,16.2145,1184000.0
2012-03-05 11:30:00,23.03,23.05,22.98,23.0,798200.0,16.2145,16.2286,16.1793,16.1934,798200.0
2012-03-05 12:00:00,23.0,23.07,23.0,23.03,704600.0,16.1934,16.2427,16.1934,16.2145,704600.0
2012-03-05 12:30:00,23.02,23.05,22.99,23.04,499800.0,16.2075,16.2286,16.1864,16.2216,499800.0
2012-03-05 13:00:00,23.04,23.09,23.04,23.06,573800.0,16.2216,16.2568,16.2216,16.2356,573800.0
2012-03-05 13:30:00,23.05,23.06,23.02,23.05,503400.0,16.2286,16.2356,16.2075,16.2286,503400.0
2012-03-05 14:00:00,23.05,23.08,23.02,23.07,519000.0,16.2286,16.2497,16.2075,16.2427,519000.0
2012-03-05 14:30:00,23.06,23.11,23.05,23.1,682000.0,16.2356,16.2709,16.2286,16.2638,682000.0
2012-03-05 15:00:00,23.1,23.12,23.08,23.09,496600.0,16.2638,16.2779,16.2497,16.2568,496600.0
2012-03-05 15:30:00,23.09,23.12,23.08,23.12,1627800.0,16.2568,16.2779,16.2497,16.2779,1627800.0
2012-03-06 09:30:00,22.79,23.09,22.75,22.99,1945400.0,16.0456,16.2568,16.0174,16.1864,1945400.0
2012-03-06 10:00:00,22.99,23.04,22.86,22.93,1277600.0,16.1864,16.2216,16.0948,16.1441,1277600.0
2012-03-06 10:30:00,22.93,22.97,22.69,22.95,3215400.0,16.1441,16.1723,15.9751,16.1582,3215400.0
2012-03-06 11:00:00,22.94,22.97,22.78,22.83,1432600.0,16.1512,16.1723,16.0385,16.0737,1432600.0
2012-03-06 11:30:00,22.83,22.83,22.74,22.82,946000.0,16.0737,16.0737,16.0104,16.0667,946000.0
2012-03-06 12:00:00,22.82,22.86,22.78,22.84,431400.0,16.0667,16.0948,16.0385,16.0808,431400.0
2012-03-06 12:30:00,22.84,22.91,22.83,22.9,568400.0,16.0808,16.13,16.0737,16.123,568400.0
2012-03-06 13:00:00,22.9,22.93,22.83,22.84,698800.0,16.123,16.1441,16.0737,16.0808,698800.0
2012-03-06 13:30:00,22.84,22.9,22.84,22.86,765800.0,16.0808,16.123,16.0808,16.0948,765800.0
2012-03-06 14:00:00,22.86,22.86,22.78,22.82,632600.0,16.0948,16.0948,16.0385,16.0667,632600.0
2012-03-06 14:30:00,22.82,22.86,22.79,22.79,676000.0,16.0667,16.0948,16.0456,16.0456,676000.0
2012-03-06 15:00:00,22.8,22.88,22.78,22.88,1314200.0,16.0526,16.1089,16.0385,16.1089,1314200.0
2012-03-06 15:30:00,22.88,22.99,22.86,22.93,2655200.0,16.1089,16.1864,16.0948,16.1441,2655200.0
2012-03-07 09:30:00,22.93,22.96,22.74,22.79,1178800.0,16.1441,16.1652,16.0104,16.0456,1178800.0
2012-03-07 10:00:00,22.8,22.8,22.49,22.49,1417800.0,16.0526,16.0526,15.8343,15.8343,1417800.0
2012-03-07 10:30:00,22.49,22.62,22.42,22.44,1547600.0,15.8343,15.9259,15.7851,15.7991,1547600.0
2012-03-07 11:00:00,22.43,22.58,22.4,22.5,1456200.0,15.7921,15.8977,15.771,15.8414,1456200.0
2012-03-07 11:30:00,22.5,22.55,22.48,22.5,991800.0,15.8414,15.8766,15.8273,15.8414,991800.0
2012-03-07 12:00:00,22.5,22.61,22.5,22.6,746200.0,15.8414,15.9188,15.8414,15.9118,746200.0
2012-03-07 12:30:00,22.61,22.63,22.57,22.59,625000.0,15.9188,15.9329,15.8907,15.9047,625000.0
2012-03-07 13:00:00,22.59,22.61,22.57,22.58,556200.0,15.9047,15.9188,15.8907,15.8977,556200.0
2012-03-07 13:30:00,22.58,22.61,22.57,22.6,583400.0,15.8977,15.9188,15.8907,15.9118,583400.0
2012-03-07 14:00:00,22.6,22.75,22.6,22.74,760000.0,15.9118,16.0174,15.9118,16.0104,760000.0
2012-03-07 14:30:00,22.74,22.74,22.66,22.7,483800.0,16.0104,16.0104,15.954,15.9822,483800.0
2012-03-07 15:00:00,22.7,22.77,22.7,22.77,1001200.0,15.9822,16.0315,15.9822,16.0315,1001200.0
2012-03-07 15:30:00,22.77,22.83,22.72,22.75,2090200.0,16.0315,16.0737,15.9963,16.0174,2090200.0
2012-03-08 09:30:00,22.89,23.29,22.85,23.29,1657600.0,16.116,16.3976,16.0878,16.3976,1657600.0
2012-03-08 10:00:00,23.28,23.49,23.24,23.25,1804600.0,16.3905,16.5384,16.3624,16.3694,1804600.0
2012-03-08 10:30:00,23.25,23.27,23.13,23.17,1009000.0,16.3694,16.3835,16.2849,16.3131,1009000.0
2012-03-08 11:00:00,23.17,23.23,23.15,23.2,645000.0,16.3131,16.3553,16.299,16.3342,645000.0
2012-03-08 11:30:00,23.2,23.2,23.13,23.17,546800.0,16.3342,16.3342,16.2849,16.3131,546800.0
2012-03-08 12:00:00,23.17,23.22,23.15,23.17,316800.0,16.3131,16.3483,16.299,16.3131,316800.0
2012-03-08 12:30:00,23.16,23.22,23.14,23.21,401600.0,16.3061,16.3483,16.292,16.3413,401600.0
2012-03-08 13:00:00,23.2,23.21,23.13,23.14,519800.0,16.3342,16.3413,16.2849,16.292,519800.0
2012-03-08 13:30:00,23.15,23.18,23.14,23.15,416600.0,16.299,16.3201,16.292,16.299,416600.0
2012-03-08 14:00:00,23.15,23.3,23.15,23.3,489600.0,16.299,16.4046,16.299,16.4046,489600.0
2012-03-08 14:30:00,23.3,23.38,23.29,23.35,701400.0,16.4046,16.4609,16.3976,16.4398,701400.0
2012-03-08 15:00:00,23.34,23.36,23.29,23.3,883600.0,16.4328,16.4469,16.3976,16.4046,883600.0
2012-03-08 15:30:00,23.29,23.34,23.23,23.27,1906600.0,16.3976,16.4328,16.3553,16.3835,1906600.0
2012-03-09 09:30:00,23.3,23.31,23.06,23.1,1015200.0,16.4046,16.4117,16.2356,16.2638,1015200.0
2012-03-09 10:00:00,23.1,23.19,23.07,23.17,1068000.0,16.2638,16.3272,16.2427,16.3131,1068000.0
2012-03-09 10:30:00,23.17,23.18,23.13,23.14,920600.0,16.3131,16.3201,16.2849,16.292,920600.0
2012-03-09 11:00:00,23.14,23.2,23.11,23.11,538400.0,16.292,16.3342,16.2709,16.2709,538400.0
2012-03-09 11:30:00,23.11,23.11,23.06,23.1,590200.0,16.2709,16.2709,16.2356,16.2638,590200.0
2012-03-09 12:00:00,23.11,23.14,23.08,23.13,359000.0,16.2709,16.292,16.2497,16.2849,359000.0
2012-03-09 12:30:00,23.13,23.13,23.07,23.11,269000.0,16.2849,16.2849,16.2427,16.2709,269000.0
2012-03-09 13:00:00,23.11,23.12,23.07,23.07,478800.0,16.2709,16.2779,16.2427,16.2427,478800.0
2012-03-09 13:30:00,23.07,23.08,23.0,23.02,1253400.0,16.2427,16.2497,16.1934,16.2075,1253400.0
2012-03-09 14:00:00,23.02,23.06,22.97,23.06,659800.0,16.2075,16.2356,16.1723,16.2356,659800.0
2012-03-09 14:30:00,23.06,23.08,22.96,22.99,804000.0,16.2356,16.2497,16.1652,16.1864,804000.0
2012-03-09 15:00:00,22.99,23.06,22.99,23.05,934000.0,16.1864,16.2356,16.1864,16.2286,934000.0
2012-03-09 15:30:00,23.05,23.08,23.01,23.04,1605200.0,16.2286,16.2497,16.2004,16.2216,1605200.0
2012-03-12 09:30:00,23.2,23.28,22.99,23.1,596800.0,16.3342,16.3905,16.1864,16.2638,596800.0
2012-03-12 10:00:00,23.1,23.24,23.09,23.2,628000.0,16.2638,16.3624,16.2568,16.3342,628000.0
2012-03-12 10:30:00,23.19,23.23,23.15,23.21,400200.0,16.3272,16.3553,16.299,16.3413,400200.0
2012-03-12 11:00:00,23.21,23.22,23.16,23.17,400200.0,16.3413,16.3483,16.3061,16.3131,400200.0
2012-03-12 11:30:00,23.17,23.17,23.11,23.13,615800.0,16.3131,16.3131,16.2709,16.2849,615800.0
2012-03-12 12:00:00,23.13,23.15,23.05,23.08,514200.0,16.2849,16.299,16.2286,16.2497,514200.0
2012-03-12 12:30:00,23.08,23.08,23.0,23.07,419000.0,16.2497,16.2497,16.1934,16.2427,419000.0
2012-03-12 13:00:00,23.07,23.1,23.06,23.07,336400.0,16.2427,16.2638,16.2356,16.2427,336400.0
2012-03-12 13:30:00,23.06,23.08,23.03,23.06,505800.0,16.2356,16.2497,16.2145,16.2356,505800.0
2012-03-12 14:00:00,23.06,23.08,23.03,23.04,449400.0,16.2356,16.2497,16.2145,16.2216,449400.0
2012-03-12 14:30:00,23.04,23.09,23.03,23.07,410400.0,16.2216,16.2568,16.2145,16.2427,410400.0
2012-03-12 15:00:00,23.08,23.12,23.06,23.08,560800.0,16.2497,16.2779,16.2356,16.2497,560800.0
2012-03-12 15:30:00,23.08,23.09,23.03,23.08,1500000.0,16.2497,16.2568,16.2145,16.2497,1500000.0
2012-03-13 09:30:00,23.17,23.31,22.98,23.06,1228600.0,16.3131,16.4117,16.1793,16.2356,1228600.0
2012-03-13 10:00:00,23.06,23.06,22.82,22.93,1462400.0,16.2356,16.2356,16.0667,16.1441,1462400.0
2012-03-13 10:30:00,22.93,23.0,22.93,22.98,632000.0,16.1441,16.1934,16.1441,16.1793,632000.0
2012-03-13 11:00:00,22.98,23.0,22.94,22.96,604600.0,16.1793,16.1934,16.1512,16.1652,604600.0
2012-03-13 11:30:00,22.96,23.0,22.93,22.98,775600.0,16.1652,16.1934,16.1441,16.1793,775600.0
2012-03-13 12:00:00,22.97,22.97,22.93,22.96,358400.0,16.1723,16.1723,16.1441,16.1652,358400.0
2012-03-13 12:30:00,22.96,23.0,22.95,23.0,727200.0,16.1652,16.1934,16.1582,16.1934,727200.0
2012-03-13 13:00:00,23.0,23.1,22.99,23.08,502000.0,16.1934,16.2638,16.1864,16.2497,502000.0
2012-03-13 13:30:00,23.09,23.17,23.08,23.17,537200.0,16.2568,16.3131,16.2497,16.3131,537200.0
2012-03-13 14:00:00,23.17,23.23,23.15,23.19,755200.0,16.3131,16.3553,16.299,16.3272,755200.0
2012-03-13 14:30:00,23.2,23.24,23.17,23.23,590200.0,16.3342,16.3624,16.3131,16.3553,590200.0
2012-03-13 15:00:00,23.24,23.42,23.24,23.36,1563800.0,16.3624,16.4891,16.3624,16.4469,1563800.0
2012-03-13 15:30:00,23.36,23.42,23.32,23.42,2089000.0,16.4469,16.4891,16.4187,16.4891,2089000.0
2012-03-14 09:30:00,23.4,23.46,23.31,23.42,696600.0,16.475,16.5173,16.4117,16.4891,696600.0
2012-03-14 10:00:00,23.41,23.42,23.28,23.34,1027800.0,16.4821,16.4891,16.3905,16.4328,1027800.0
2012-03-14 10:30:00,23.35,23.42,23.32,23.41,765600.0,16.4398,16.4891,16.4187,16.4821,765600.0
2012-03-14 11:00:00,23.41,23.42,23.3,23.32,431000.0,16.4821,16.4891,16.4046,16.4187,431000.0
2012-03-14 11:30:00,23.32,23.33,23.28,23.28,398400.0,16.4187,16.4257,16.3905,16.3905,398400.0
2012-03-14 12:00:00,23.28,23.29,23.25,23.28,299800.0,16.3905,16.3976,16.3694,16.3905,299800.0
2012-03-14 12:30:00,23.28,23.36,23.27,23.35,806200.0,16.3905,16.4469,16.3835,16.4398,806200.0
2012-03-14 13:00:00,23.36,23.37,23.3,23.33,489600.0,16.4469,16.4539,16.4046,16.4257,489600.0
2012-03-14 13:30:00,23.33,23.35,23.27,23.28,836600.0,16.4257,16.4398,16.3835,16.3905,836600.0
2012-03-14 14:00:00,23.28,23.3,23.24,23.24,560400.0,16.3905,16.4046,16.3624,16.3624,560400.0
2012-03-14 14:30:00,23.24,23.31,23.23,23.24,683600.0,16.3624,16.4117,16.3553,16.3624,683600.0
2012-03-14 15:00:00,23.24,23.33,23.2,23.32,670600.0,16.3624,16.4257,16.3342,16.4187,670600.0
2012-03-14 15:30:00,23.33,23.36,23.3,23.34,1651200.0,16.4257,16.4469,16.4046,16.4328,1651200.0
2012-03-15 09:30:00,23.47,23.55,23.32,23.37,857400.0,16.5243,16.5806,16.4187,16.4539,857400.0
2012-03-15 10:00:00,23.37,23.53,23.32,23.47,752000.0,16.4539,16.5666,16.4187,16.5243,752000.0
2012-03-15 10:30:00,23.47,23.54,23.47,23.5,734600.0,16.5243,16.5736,16.5243,16.5454,734600.0
2012-03-15 11:00:00,23.5,23.55,23.48,23.55,478200.0,16.5454,16.5806,16.5314,16.5806,478200.0
2012-03-15 11:30:00,23.54,23.56,23.47,23.49,399800.0,16.5736,16.5877,16.5243,16.5384,399800.0
2012-03-15 12:00:00,23.49,23.6,23.49,23.59,358200.0,16.5384,16.6158,16.5384,16.6088,358200.0
2012-03-15 12:30:00,23.59,23.59,23.54,23.59,256000.0,16.6088,16.6088,16.5736,16.6088,256000.0
2012-03-15 13:00:00,23.6,23.6,23.53,23.55,669000.0,16.6158,16.6158,16.5666,16.5806,669000.0
2012-03-15 13:30:00,23.54,23.58,23.52,23.54,327800.0,16.5736,16.6018,16.5595,16.5736,327800.0
2012-03-15 14:00:00,23.54,23.58,23.51,23.56,402000.0,16.5736,16.6018,16.5525,16.5877,402000.0
2012-03-15 14:30:00,23.56,23.58,23.55,23.56,461000.0,16.5877,16.6018,16.5806,16.5877,461000.0
2012-03-15 15:00:00,23.56,23.58,23.51,23.53,1304200.0,16.5877,16.6018,16.5525,16.5666,1304200.0
2012-03-15 15:30:00,23.52,23.59,23.49,23.58,1971200.0,16.5595,16.6088,16.5384,16.6018,1971200.0
2012-03-16 09:30:00,23.49,23.68,23.49,23.54,4288800.0,16.5384,16.6722,16.5384,16.5736,4288800.0
2012-03-16 10:00:00,23.54,23.54,23.48,23.53,799800.0,16.5736,16.5736,16.5314,16.5666,799800.0
2012-03-16 10:30:00,23.52,23.55,23.48,23.5,532000.0,16.5595,16.5806,16.5314,16.5454,532000.0
2012-03-16 11:00:00,23.5,23.5,23.41,23.43,592600.0,16.5454,16.5454,16.4821,16.4962,592600.0
2012-03-16 11:30:00,23.43,23.43,23.36,23.36,367000.0,16.4962,16.4962,16.4469,16.4469,367000.0
2012-03-16 12:00:00,23.37,23.37,23.32,23.33,355200.0,16.4539,16.4539,16.4187,16.4257,355200.0
2012-03-16 12:30:00,23.32,23.36,23.29,23.33,441200.0,16.4187,16.4469,16.3976,16.4257,441200.0
2012-03-16 13:00:00,23.33,23.36,23.3,23.32,429800.0,16.4257,16.4469,16.4046,16.4187,429800.0
2012-03-16 13:30:00,23.32,23.33,23.3,23.33,442000.0,16.4187,16.4257,16.4046,16.4257,442000.0
2012-03-16 14:00:00,23.33,23.35,23.31,23.33,455600.0,16.4257,16.4398,16.4117,16.4257,455600.0
2012-03-16 14:30:00,23.32,23.4,23.32,23.4,509200.0,16.4187,16.475,16.4187,16.475,509200.0
2012-03-16 15:00:00,23.4,23.44,23.39,23.43,680000.0,16.475,16.5032,16.468,16.4962,680000.0
2012-03-16 15:30:00,23.43,23.45,23.36,23.36,2040400.0,16.4962,16.5102,16.4469,16.4469,2040400.0
2012-03-19 09:30:00,23.28,23.54,23.17,23.54,812200.0,16.3905,16.5736,16.3131,16.5736,812200.0
2012-03-19 10:00:00,23.54,23.54,23.43,23.49,455600.0,16.5736,16.5736,16.4962,16.5384,455600.0
2012-03-19 10:30:00,23.5,23.59,23.48,23.58,457000.0,16.5454,16.6088,16.5314,16.6018,457000.0
2012-03-19 11:00:00,23.58,23.58,23.49,23.5,345800.0,16.6018,16.6018,16.5384,16.5454,345800.0
2012-03-19 11:30:00,23.5,23.54,23.47,23.53,396000.0,16.5454,16.5736,16.5243,16.5666,396000.0
2012-03-19 12:00:00,23.53,23.56,23.49,23.5,323800.0,16.5666,16.5877,16.5384,16.5454,323800.0
2012-03-19 12:30:00,23.5,23.55,23.5,23.54,217600.0,16.5454,16.5806,16.5454,16.5736,217600.0
2012-03-19 13:00:00,23.54,23.58,23.54,23.57,254000.0,16.5736,16.6018,16.5736,16.5947,254000.0
2012-03-19 13:30:00,23.57,23.61,23.54,23.55,364000.0,16.5947,16.6229,16.5736,16.5806,364000.0
2012-03-19 14:00:00,23.55,23.61,23.53,23.61,214200.0,16.5806,16.6229,16.5666,16.6229,214200.0
2012-03-19 14:30:00,23.61,23.61,23.58,23.6,381600.0,16.6229,16.6229,16.6018,16.6158,381600.0
2012-03-19 15:00:00,23.6,23.6,23.56,23.6,447800.0,16.6158,16.6158,16.5877,16.6158,447800.0
2012-03-19 15:30:00,23.59,23.6,23.5,23.54,1524800.0,16.6088,16.6158,16.5454,16.5736,1524800.0
2012-03-20 09:30:00,23.5,23.53,23.32,23.47,1023200.0,16.5454,16.5666,16.4187,16.5243,1023200.0
2012-03-20 10:00:00,23.47,23.49,23.35,23.4,728400.0,16.5243,16.5384,16.4398,16.475,728400.0
2012-03-20 10:30:00,23.4,23.45,23.35,23.43,720000.0,16.475,16.5102,16.4398,16.4962,720000.0
2012-03-20 11:00:00,23.43,23.43,23.35,23.36,725000.0,16.4962,16.4962,16.4398,16.4469,725000.0
2012-03-20 11:30:00,23.36,23.39,23.34,23.38,368400.0,16.4469,16.468,16.4328,16.4609,368400.0
2012-03-20 12:00:00,23.38,23.43,23.38,23.4,292600.0,16.4609,16.4962,16.4609,16.475,292600.0
2012-03-20 12:30:00,23.4,23.45,23.4,23.42,322600.0,16.475,16.5102,16.475,16.4891,322600.0
2012-03-20 13:00:00,23.42,23.5,23.41,23.44,485800.0,16.4891,16.5454,16.4821,16.5032,485800.0
2012-03-20 13:30:00,23.45,23.47,23.41,23.42,803800.0,16.5102,16.5243,16.4821,16.4891,803800.0
2012-03-20 14:00:00,23.42,23.45,23.4,23.44,514000.0,16.4891,16.5102,16.475,16.5032,514000.0
2012-03-20 14:30:00,23.44,23.5,23.43,23.47,1014800.0,16.5032,16.5454,16.4962,16.5243,1014800.0
2012-03-20 15:00:00,23.48,23.49,23.44,23.45,683800.0,16.5314,16.5384,16.5032,16.5102,683800.0
2012-03-20 15:30:00,23.45,23.49,23.44,23.47,1341800.0,16.5102,16.5384,16.5032,16.5243,1341800.0
2012-03-21 09:30:00,23.52,23.52,23.25,23.26,694600.0,16.5595,16.5595,16.3694,16.3765,694600.0
2012-03-21 10:00:00,23.26,23.31,23.23,23.25,495200.0,16.3765,16.4117,16.3553,16.3694,495200.0
2012-03-21 10:30:00,23.25,23.26,23.22,23.22,513400.0,16.3694,16.3765,16.3483,16.3483,513400.0
2012-03-21 11:00:00,23.22,23.23,23.17,23.22,501000.0,16.3483,16.3553,16.3131,16.3483,501000.0
2012-03-21 11:30:00,23.22,23.25,23.2,23.23,353600.0,16.3483,16.3694,16.3342,16.3553,353600.0
2012-03-21 12:00:00,23.23,23.26,23.2,23.23,499800.0,16.3553,16.3765,16.3342,16.3553,499800.0
2012-03-21 12:30:00,23.23,23.24,23.18,23.18,314400.0,16.3553,16.3624,16.3201,16.3201,314400.0
2012-03-21 13:00:00,23.18,23.19,23.11,23.11,598200.0,16.3201,16.3272,16.2709,16.2709,598200.0
2012-03-21 13:30:00,23.11,23.13,23.1,23.12,626200.0,16.2709,16.2849,16.2638,16.2779,626200.0
2012-03-21 14:00:00,23.13,23.16,23.09,23.1,632400.0,16.2849,16.3061,16.2568,16.2638,632400.0
2012-03-21 14:30:00,23.1,23.16,23.09,23.16,616400.0,16.2638,16.3061,16.2568,16.3061,616400.0
2012-03-21 15:00:00,23.16,23.24,23.14,23.2,647000.0,16.3061,16.3624,16.292,16.3342,647000.0
2012-03-21 15:30:00,23.2,23.23,23.15,23.15,1478400.0,16.3342,16.3553,16.299,16.299,1478400.0
2012-03-22 09:30:00,22.98,23.06,22.88,22.95,805400.0,16.1793,16.2356,16.1089,16.1582,805400.0
2012-03-22 10:00:00,22.95,22.97,22.92,22.95,362400.0,16.1582,16.1723,16.1371,16.1582,362400.0
2012-03-22 10:30:00,22.95,22.97,22.9,22.96,555600.0,16.1582,16.1723,16.123,16.1652,555600.0
2012-03-22 11:00:00,22.96,22.99,22.91,22.91,561800.0,16.1652,16.1864,16.13,16.13,561800.0
2012-03-22 11:30:00,22.91,22.99,22.91,22.96,371000.0,16.13,16.1864,16.13,16.1652,371000.0
2012-03-22 12:00:00,22.97,23.04,22.96,23.04,550800.0,16.1723,16.2216,16.1652,16.2216,550800.0
2012-03-22 12:30:00,23.04,23.13,23.04,23.13,451400.0,16.2216,16.2849,16.2216,16.2849,451400.0
2012-03-22 13:00:00,23.13,23.2,23.1,23.2,436800.0,16.2849,16.3342,16.2638,16.3342,436800.0
2012-03-22 13:30:00,23.2,23.25,23.18,23.24,434400.0,16.3342,16.3694,16.3201,16.3624,434400.0
2012-03-22 14:00:00,23.25,23.33,23.22,23.33,597600.0,16.3694,16.4257,16.3483,16.4257,597600.0
2012-03-22 14:30:00,23.32,23.33,23.28,23.33,596200.0,16.4187,16.4257,16.3905,16.4257,596200.0
2012-03-22 15:00:00,23.33,23.33,23.26,23.32,783200.0,16.4257,16.4257,16.3765,16.4187,783200.0
2012-03-22 15:30:00,23.32,23.36,23.29,23.31,1753400.0,16.4187,16.4469,16.3976,16.4117,1753400.0
2012-03-23 09:30:00,23.39,23.43,23.11,23.11,1240400.0,16.468,16.4962,16.2709,16.2709,1240400.0
2012-03-23 10:00:00,23.11,23.18,23.04,23.07,1185000.0,16.2709,16.3201,16.2216,16.2427,1185000.0
2012-03-23 10:30:00,23.07,23.18,23.05,23.18,658600.0,16.2427,16.3201,16.2286,16.3201,658600.0
2012-03-23 11:00:00,23.18,23.28,23.15,23.27,504800.0,16.3201,16.3905,16.299,16.3835,504800.0
2012-03-23 11:30:00,23.27,23.38,23.27,23.38,433000.0,16.3835,16.4609,16.3835,16.4609,433000.0
2012-03-23 12:00:00,23.38,23.4,23.34,23.4,373600.0,16.4609,16.475,16.4328,16.475,373600.0
2012-03-23 12:30:00,23.4,23.41,23.36,23.4,337200.0,16.475,16.4821,16.4469,16.475,337200.0
2012-03-23 13:00:00,23.4,23.43,23.38,23.43,297600.0,16.475,16.4962,16.4609,16.4962,297600.0
2012-03-23 13:30:00,23.43,23.44,23.4,23.41,226600.0,16.4962,16.5032,16.475,16.4821,226600.0
2012-03-23 14:00:00,23.41,23.5,23.38,23.5,507600.0,16.4821,16.5454,16.4609,16.5454,507600.0
2012-03-23 14:30:00,23.5,23.5,23.43,23.43,480800.0,16.5454,16.5454,16.4962,16.4962,480800.0
2012-03-23 15:00:00,23.43,23.44,23.4,23.41,376600.0,16.4962,16.5032,16.475,16.4821,376600.0
2012-03-23 15:30:00,23.4,23.45,23.4,23.42,1798800.0,16.475,16.5102,16.475,16.4891,1798800.0
2012-03-26 09:30:00,23.5,23.55,23.46,23.51,1016600.0,16.5454,16.5806,16.5173,16.5525,1016600.0
2012-03-26 10:00:00,23.52,23.59,23.5,23.59,1103600.0,16.5595,16.6088,16.5454,16.6088,1103600.0
2012-03-26 10:30:00,23.59,23.59,23.53,23.59,390200.0,16.6088,16.6088,16.5666,16.6088,390200.0
2012-03-26 11:00:00,23.59,23.61,23.56,23.57,807400.0,16.6088,16.6229,16.5877,16.5947,807400.0
2012-03-26 11:30:00,23.57,23.58,23.5,23.51,504000.0,16.5947,16.6018,16.5454,16.5525,504000.0
2012-03-26 12:00:00,23.52,23.53,23.49,23.49,394200.0,16.5595,16.5666,16.5384,16.5384,394200.0
2012-03-26 12:30:00,23.49,23.49,23.36,23.38,662800.0,16.5384,16.5384,16.4469,16.4609,662800.0
2012-03-26 13:00:00,23.37,23.48,23.34,23.48,638800.0,16.4539,16.5314,16.4328,16.5314,638800.0
2012-03-26 13:30:00,23.48,23.54,23.47,23.53,858200.0,16.5314,16.5736,16.5243,16.5666,858200.0
2012-03-26 14:00:00,23.53,23.57,23.51,23.54,567600.0,16.5666,16.5947,16.5525,16.5736,567600.0
2012-03-26 14:30:00,23.54,23.56,23.52,23.54,382400.0,16.5736,16.5877,16.5595,16.5736,382400.0
2012-03-26 15:00:00,23.55,23.61,23.53,23.56,772400.0,16.5806,16.6229,16.5666,16.5877,772400.0
2012-03-26 15:30:00,23.56,23.63,23.53,23.61,1605600.0,16.5877,16.637,16.5666,16.6229,1605600.0
2012-03-27 09:30:00,23.71,23.79,23.61,23.79,959000.0,16.6933,16.7496,16.6229,16.7496,959000.0
2012-03-27 10:00:00,23.79,23.79,23.67,23.79,1211600.0,16.7496,16.7496,16.6651,16.7496,1211600.0
2012-03-27 10:30:00,23.79,23.86,23.73,23.73,636600.0,16.7496,16.7989,16.7074,16.7074,636600.0
2012-03-27 11:00:00,23.73,23.77,23.71,23.77,439800.0,16.7074,16.7355,16.6933,16.7355,439800.0
2012-03-27 11:30:00,23.77,23.77,23.59,23.61,600400.0,16.7355,16.7355,16.6088,16.6229,600400.0
2012-03-27 12:00:00,23.61,23.65,23.61,23.61,271000.0,16.6229,16.651,16.6229,16.6229,271000.0
2012-03-27 12:30:00,23.61,23.65,23.59,23.59,406200.0,16.6229,16.651,16.6088,16.6088,406200.0
2012-03-27 13:00:00,23.59,23.61,23.58,23.6,488800.0,16.6088,16.6229,16.6018,16.6158,488800.0
2012-03-27 13:30:00,23.6,23.6,23.56,23.59,267400.0,16.6158,16.6158,16.5877,16.6088,267400.0
2012-03-27 14:00:00,23.59,23.63,23.56,23.63,281600.0,16.6088,16.637,16.5877,16.637,281600.0
2012-03-27 14:30:00,23.63,23.66,23.61,23.65,435400.0,16.637,16.6581,16.6229,16.651,435400.0
2012-03-27 15:00:00,23.65,23.72,23.65,23.68,688600.0,16.651,16.7003,16.651,16.6722,688600.0
2012-03-27 15:30:00,23.69,23.71,23.62,23.71,1680000.0,16.6792,16.6933,16.6299,16.6933,1680000.0
2012-03-28 09:30:00,23.73,23.88,23.66,23.85,795600.0,16.7074,16.813,16.6581,16.7919,795600.0
2012-03-28 10:00:00,23.85,23.88,23.82,23.85,903400.0,16.7919,16.813,16.7707,16.7919,903400.0
2012-03-28 10:30:00,23.85,23.88,23.68,23.7,863800.0,16.7919,16.813,16.6722,16.6862,863800.0
2012-03-28 11:00:00,23.7,23.7,23.6,23.61,394000.0,16.6862,16.6862,16.6158,16.6229,394000.0
2012-03-28 11:30:00,23.61,23.61,23.47,23.49,514000.0,16.6229,16.6229,16.5243,16.5384,514000.0
2012-03-28 12:00:00,23.49,23.61,23.48,23.61,456800.0,16.5384,16.6229,16.5314,16.6229,456800.0
2012-03-28 12:30:00,23.6,23.61,23.55,23.58,572000.0,16.6158,16.6229,16.5806,16.6018,572000.0
2012-03-28 13:00:00,23.58,23.59,23.53,23.54,384200.0,16.6018,16.6088,16.5666,16.5736,384200.0
2012-03-28 13:30:00,23.54,23.56,23.49,23.53,392600.0,16.5736,16.5877,16.5384,16.5666,392600.0
2012-03-28 14:00:00,23.52,23.57,23.49,23.57,462400.0,16.5595,16.5947,16.5384,16.5947,462400.0
2012-03-28 14:30:00,23.57,23.63,23.55,23.6,596200.0,16.5947,16.637,16.5806,16.6158,596200.0
2012-03-28 15:00:00,23.6,23.65,23.57,23.65,563800.0,16.6158,16.651,16.5947,16.651,563800.0
2012-03-28 15:30:00,23.65,23.72,23.64,23.7,1540200.0,16.651,16.7003,16.644,16.6862,1540200.0
2012-03-29 09:30:00,23.6,23.89,23.54,23.82,868200.0,16.6158,16.82,16.5736,16.7707,868200.0
2012-03-29 10:00:00,23.82,23.93,23.75,23.92,1162600.0,16.7707,16.8482,16.7215,16.8411,1162600.0
2012-03-29 10:30:00,23.92,23.99,23.88,23.93,1273800.0,16.8411,16.8904,16.813,16.8482,1273800.0
2012-03-29 11:00:00,23.93,23.93,23.82,23.88,652000.0,16.8482,16.8482,16.7707,16.813,652000.0
2012-03-29 11:30:00,23.88,23.92,23.84,23.9,452400.0,16.813,16.8411,16.7848,16.8271,452400.0
2012-03-29 12:00:00,23.9,23.91,23.86,23.9,444600.0,16.8271,16.8341,16.7989,16.8271,444600.0
2012-03-29 12:30:00,23.9,23.93,23.85,23.92,523600.0,16.8271,16.8482,16.7919,16.8411,523600.0
2012-03-29 13:00:00,23.92,23.92,23.79,23.85,485400.0,16.8411,16.8411,16.7496,16.7919,485400.0
2012-03-29 13:30:00,23.85,23.89,23.85,23.88,364600.0,16.7919,16.82,16.7919,16.813,364600.0
2012-03-29 14:00:00,23.87,23.93,23.86,23.92,312000.0,16.8059,16.8482,16.7989,16.8411,312000.0
2012-03-29 14:30:00,23.92,23.93,23.86,23.86,487000.0,16.8411,16.8482,16.7989,16.7989,487000.0
2012-03-29 15:00:00,23.86,23.91,23.85,23.85,815400.0,16.7989,16.8341,16.7919,16.7919,815400.0
2012-03-29 15:30:00,23.85,23.92,23.84,23.89,1200600.0,16.7919,16.8411,16.7848,16.82,1200600.0
2012-03-30 09:30:00,24.0,24.44,23.97,24.29,1874800.0,16.8975,17.2073,16.8763,17.1016,1874800.0
2012-03-30 10:00:00,24.27,24.38,24.22,24.36,1534600.0,17.0876,17.165,17.0524,17.1509,1534600.0
2012-03-30 10:30:00,24.36,24.36,24.25,24.32,778200.0,17.1509,17.1509,17.0735,17.1228,778200.0
2012-03-30 11:00:00,24.32,24.39,24.3,24.38,793000.0,17.1228,17.1721,17.1087,17.165,793000.0
2012-03-30 11:30:00,24.38,24.49,24.33,24.49,624000.0,17.165,17.2425,17.1298,17.2425,624000.0
2012-03-30 12:00:00,24.49,24.49,24.42,24.47,564800.0,17.2425,17.2425,17.1932,17.2284,564800.0
2012-03-30 12:30:00,24.47,24.48,24.42,24.43,492800.0,17.2284,17.2354,17.1932,17.2002,492800.0
2012-03-30 13:00:00,24.43,24.48,24.35,24.35,767600.0,17.2002,17.2354,17.1439,17.1439,767600.0
2012-03-30 13:30:00,24.35,24.38,24.32,24.36,358600.0,17.1439,17.165,17.1228,17.1509,358600.0
2012-03-30 14:00:00,24.36,24.44,24.36,24.43,564400.0,17.1509,17.2073,17.1509,17.2002,564400.0
2012-03-30 14:30:00,24.43,24.43,24.31,24.32,356400.0,17.2002,17.2002,17.1157,17.1228,356400.0
2012-03-30 15:00:00,24.32,24.38,24.29,24.37,890600.0,17.1228,17.165,17.1016,17.158,890600.0
2012-03-30 15:30:00,24.37,24.47,24.36,24.43,2518600.0,17.158,17.2284,17.1509,17.2002,2518600.0
2012-04-02 09:30:00,24.36,24.4,24.02,24.02,1166800.0,17.1509,17.1791,16.9115,16.9115,1166800.0
2012-04-02 10:00:00,24.03,24.09,23.96,23.97,1122000.0,16.9186,16.9608,16.8693,16.8763,1122000.0
2012-04-02 10:30:00,23.97,24.02,23.92,23.93,1058200.0,16.8763,16.9115,16.8411,16.8482,1058200.0
2012-04-02 11:00:00,23.93,24.11,23.93,24.1,1180600.0,16.8482,16.9749,16.8482,16.9679,1180600.0
2012-04-02 11:30:00,24.1,24.11,24.04,24.1,464400.0,16.9679,16.9749,16.9256,16.9679,464400.0
2012-04-02 12:00:00,24.1,24.13,24.07,24.11,533000.0,16.9679,16.989,16.9468,16.9749,533000.0
2012-04-02 12:30:00,24.11,24.21,24.09,24.2,670000.0,16.9749,17.0453,16.9608,17.0383,670000.0
2012-04-02 13:00:00,24.21,24.35,24.2,24.25,807200.0,17.0453,17.1439,17.0383,17.0735,807200.0
2012-04-02 13:30:00,24.25,24.27,24.22,24.25,837000.0,17.0735,17.0876,17.0524,17.0735,837000.0
2012-04-02 14:00:00,24.25,24.36,24.25,24.33,577600.0,17.0735,17.1509,17.0735,17.1298,577600.0
2012-04-02 14:30:00,24.33,24.33,24.29,24.33,517800.0,17.1298,17.1298,17.1016,17.1298,517800.0
2012-04-02 15:00:00,24.33,24.41,24.31,24.36,1004400.0,17.1298,17.1861,17.1157,17.1509,1004400.0
2012-04-02 15:30:00,24.36,24.4,24.31,24.4,2078400.0,17.1509,17.1791,17.1157,17.1791,2078400.0
2012-04-03 09:30:00,24.27,24.36,24.22,24.32,897600.0,17.0876,17.1509,17.0524,17.1228,897600.0
2012-04-03 10:00:00,24.33,24.43,24.29,24.4,875400.0,17.1298,17.2002,17.1016,17.1791,875400.0
2012-04-03 10:30:00,24.4,24.41,24.31,24.31,547200.0,17.1791,17.1861,17.1157,17.1157,547200.0
2012-04-03 11:00:00,24.31,24.34,24.3,24.31,633000.0,17.1157,17.1368,17.1087,17.1157,633000.0
2012-04-03 11:30:00,24.31,24.32,24.26,24.29,484200.0,17.1157,17.1228,17.0805,17.1016,484200.0
2012-04-03 12:00:00,24.29,24.3,24.27,24.29,322400.0,17.1016,17.1087,17.0876,17.1016,322400.0
2012-04-03 12:30:00,24.29,24.3,24.25,24.26,492200.0,17.1016,17.1087,17.0735,17.0805,492200.0
2012-04-03 13:00:00,24.26,24.3,24.16,24.17,887400.0,17.0805,17.1087,17.0101,17.0172,887400.0
2012-04-03 13:30:00,24.17,24.18,24.11,24.12,1283600.0,17.0172,17.0242,16.9749,16.982,1283600.0
2012-04-03 14:00:00,24.12,24.13,23.89,23.92,2561200.0,16.982,16.989,16.82,16.8411,2561200.0
2012-04-03 14:30:00,23.92,23.93,23.74,23.91,2431800.0,16.8411,16.8482,16.7144,16.8341,2431800.0
2012-04-03 15:00:00,23.91,23.95,23.81,23.84,1902400.0,16.8341,16.8623,16.7637,16.7848,1902400.0
2012-04-03 15:30:00,23.84,24.06,23.84,24.05,2856400.0,16.7848,16.9397,16.7848,16.9327,2856400.0
2012-04-04 09:30:00,23.95,23.95,23.66,23.67,2036000.0,16.8623,16.8623,16.6581,16.6651,2036000.0
2012-04-04 10:00:00,23.67,23.73,23.42,23.47,3614800.0,16.6651,16.7074,16.4891,16.5243,3614800.0
2012-04-04 10:30:00,23.47,23.48,22.78,22.92,7802000.0,16.5243,16.5314,16.0385,16.1371,7802000.0
2012-04-04 11:00:00,22.92,23.46,22.91,23.46,5063400.0,16.1371,16.5173,16.13,16.5173,5063400.0
2012-04-04 11:30:00,23.45,23.48,23.31,23.43,1731400.0,16.5102,16.5314,16.4117,16.4962,1731400.0
2012-04-04 12:00:00,23.43,23.54,23.4,23.53,1391000.0,16.4962,16.5736,16.475,16.5666,1391000.0
2012-04-04 12:30:00,23.53,23.74,23.5,23.74,1815000.0,16.5666,16.7144,16.5454,16.7144,1815000.0
2012-04-04 13:00:00,23.74,23.88,23.65,23.82,2308000.0,16.7144,16.813,16.651,16.7707,2308000.0
2012-04-04 13:30:00,23.82,23.85,23.78,23.81,1617400.0,16.7707,16.7919,16.7426,16.7637,1617400.0
2012-04-04 14:00:00,23.81,23.81,23.61,23.63,1409800.0,16.7637,16.7637,16.6229,16.637,1409800.0
2012-04-04 14:30:00,23.63,23.68,23.6,23.6,807000.0,16.637,16.6722,16.6158,16.6158,807000.0
2012-04-04 15:00:00,23.61,23.63,23.51,23.63,1444800.0,16.6229,16.637,16.5525,16.637,1444800.0
2012-04-04 15:30:00,23.63,23.68,23.6,23.6,2321400.0,16.637,16.6722,16.6158,16.6158,2321400.0
2012-04-05 09:30:00,23.52,23.74,23.5,23.59,1472400.0,16.5595,16.7144,16.5454,16.6088,1472400.0
2012-04-05 10:00:00,23.59,23.7,23.59,23.68,1148600.0,16.6088,16.6862,16.6088,16.6722,1148600.0
2012-04-05 10:30:00,23.68,23.78,23.68,23.73,962200.0,16.6722,16.7426,16.6722,16.7074,962200.0
2012-04-05 11:00:00,23.73,23.81,23.7,23.78,733000.0,16.7074,16.7637,16.6862,16.7426,733000.0
2012-04-05 11:30:00,23.78,23.8,23.72,23.74,455400.0,16.7426,16.7567,16.7003,16.7144,455400.0
2012-04-05 12:00:00,23.74,23.79,23.73,23.76,559000.0,16.7144,16.7496,16.7074,16.7285,559000.0
2012-04-05 12:30:00,23.76,23.8,23.73,23.8,1693000.0,16.7285,16.7567,16.7074,16.7567,1693000.0
2012-04-05 13:00:00,23.8,23.93,23.8,23.86,613400.0,16.7567,16.8482,16.7567,16.7989,613400.0
2012-04-05 13:30:00,23.86,23.9,23.84,23.86,520400.0,16.7989,16.8271,16.7848,16.7989,520400.0
2012-04-05 14:00:00,23.87,23.89,23.83,23.84,443600.0,16.8059,16.82,16.7778,16.7848,443600.0
2012-04-05 14:30:00,23.84,23.86,23.82,23.83,501600.0,16.7848,16.7989,16.7707,16.7778,501600.0
2012-04-05 15:00:00,23.83,23.83,23.74,23.8,1276600.0,16.7778,16.7778,16.7144,16.7567,1276600.0
2012-04-05 15:30:00,23.8,23.94,23.8,23.87,2907200.0,16.7567,16.8552,16.7567,16.8059,2907200.0
2012-04-09 09:30:00,23.35,23.71,23.33,23.48,1597400.0,16.4398,16.6933,16.4257,16.5314,1597400.0
2012-04-09 10:00:00,23.47,23.49,23.34,23.4,825200.0,16.5243,16.5384,16.4328,16.475,825200.0
2012-04-09 10:30:00,23.4,23.49,23.36,23.48,510600.0,16.475,16.5384,16.4469,16.5314,510600.0
2012-04-09 11:00:00,23.47,23.48,23.36,23.42,574800.0,16.5243,16.5314,16.4469,16.4891,574800.0
2012-04-09 11:30:00,23.42,23.44,23.4,23.41,461600.0,16.4891,16.5032,16.475,16.4821,461600.0
2012-04-09 12:00:00,23.42,23.42,23.37,23.39,315800.0,16.4891,16.4891,16.4539,16.468,315800.0
2012-04-09 12:30:00,23.39,23.46,23.36,23.43,461600.0,16.468,16.5173,16.4469,16.4962,461600.0
2012-04-09 13:00:00,23.44,23.47,23.39,23.43,504200.0,16.5032,16.5243,16.468,16.4962,504200.0
2012-04-09 13:30:00,23.43,23.46,23.4,23.46,579600.0,16.4962,16.5173,16.475,16.5173,579600.0
2012-04-09 14:00:00,23.46,23.47,23.41,23.41,420400.0,16.5173,16.5243,16.4821,16.4821,420400.0
2012-04-09 14:30:00,23.41,23.46,23.4,23.43,620200.0,16.4821,16.5173,16.475,16.4962,620200.0
2012-04-09 15:00:00,23.43,23.48,23.38,23.39,774400.0,16.4962,16.5314,16.4609,16.468,774400.0
2012-04-09 15:30:00,23.39,23.4,23.29,23.3,2383400.0,16.468,16.475,16.3976,16.4046,2383400.0
2012-04-10 09:30:00,23.18,23.3,23.11,23.29,1070200.0,16.3201,16.4046,16.2709,16.3976,1070200.0
2012-04-10 10:00:00,23.28,23.31,23.14,23.16,930800.0,16.3905,16.4117,16.292,16.3061,930800.0
2012-04-10 10:30:00,23.16,23.18,23.11,23.18,530200.0,16.3061,16.3201,16.2709,16.3201,530200.0
2012-04-10 11:00:00,23.18,23.25,23.12,23.18,430800.0,16.3201,16.3694,16.2779,16.3201,430800.0
2012-04-10 11:30:00,23.18,23.22,23.05,23.08,980400.0,16.3201,16.3483,16.2286,16.2497,980400.0
2012-04-10 12:00:00,23.08,23.08,22.94,22.94,847000.0,16.2497,16.2497,16.1512,16.1512,847000.0
2012-04-10 12:30:00,22.95,22.96,22.89,22.92,540000.0,16.1582,16.1652,16.116,16.1371,540000.0
2012-04-10 13:00:00,22.92,22.93,22.86,22.92,663600.0,16.1371,16.1441,16.0948,16.1371,663600.0
2012-04-10 13:30:00,22.92,23.01,22.9,22.98,1185400.0,16.1371,16.2004,16.123,16.1793,1185400.0
2012-04-10 14:00:00,22.98,23.0,22.92,22.97,1401200.0,16.1793,16.1934,16.1371,16.1723,1401200.0
2012-04-10 14:30:00,22.97,22.97,22.84,22.95,654400.0,16.1723,16.1723,16.0808,16.1582,654400.0
2012-04-10 15:00:00,22.95,22.98,22.9,22.93,1345400.0,16.1582,16.1793,16.123,16.1441,1345400.0
2012-04-10 15:30:00,22.93,22.95,22.86,22.89,3067800.0,16.1441,16.1582,16.0948,16.116,3067800.0
2012-04-11 09:30:00,23.07,23.25,22.93,23.24,916800.0,16.2427,16.3694,16.1441,16.3624,916800.0
2012-04-11 10:00:00,23.24,23.24,23.14,23.16,803400.0,16.3624,16.3624,16.292,16.3061,803400.0
2012-04-11 10:30:00,23.16,23.2,23.08,23.1,826400.0,16.3061,16.3342,16.2497,16.2638,826400.0
2012-04-11 11:00:00,23.1,23.1,22.97,22.99,867600.0,16.2638,16.2638,16.1723,16.1864,867600.0
2012-04-11 11:30:00,22.99,23.02,22.97,23.02,447200.0,16.1864,16.2075,16.1723,16.2075,447200.0
2012-04-11 12:00:00,23.02,23.04,22.99,23.0,362400.0,16.2075,16.2216,16.1864,16.1934,362400.0
2012-04-11 12:30:00,23.0,23.01,22.99,23.0,329200.0,16.1934,16.2004,16.1864,16.1934,329200.0
2012-04-11 13:00:00,23.0,23.02,22.96,22.96,500600.0,16.1934,16.2075,16.1652,16.1652,500600.0
2012-04-11 13:30:00,22.96,22.99,22.95,22.96,397800.0,16.1652,16.1864,16.1582,16.1652,397800.0
2012-04-11 14:00:00,22.96,22.97,22.88,22.88,722400.0,16.1652,16.1723,16.1089,16.1089,722400.0
2012-04-11 14:30:00,22.89,22.89,22.83,22.86,1412600.0,16.116,16.116,16.0737,16.0948,1412600.0
2012-04-11 15:00:00,22.86,22.86,22.77,22.78,1355800.0,16.0948,16.0948,16.0315,16.0385,1355800.0
2012-04-11 15:30:00,22.78,22.79,22.67,22.7,2574600.0,16.0385,16.0456,15.9611,15.9822,2574600.0
2012-04-12 09:30:00,22.8,22.98,22.7,22.88,1585600.0,16.0526,16.1793,15.9822,16.1089,1585600.0
2012-04-12 10:00:00,22.88,22.98,22.86,22.92,952400.0,16.1089,16.1793,16.0948,16.1371,952400.0
2012-04-12 10:30:00,22.92,22.99,22.9,22.92,862600.0,16.1371,16.1864,16.123,16.1371,862600.0
2012-04-12 11:00:00,22.92,23.02,22.91,22.99,789200.0,16.1371,16.2075,16.13,16.1864,789200.0
2012-04-12 11:30:00,22.99,23.0,22.95,22.96,676200.0,16.1864,16.1934,16.1582,16.1652,676200.0
2012-04-12 12:00:00,22.96,22.97,22.86,22.88,605400.0,16.1652,16.1723,16.0948,16.1089,605400.0
2012-04-12 12:30:00,22.88,22.91,22.86,22.9,380600.0,16.1089,16.13,16.0948,16.123,380600.0
2012-04-12 13:00:00,22.91,22.95,22.9,22.93,761200.0,16.13,16.1582,16.123,16.1441,761200.0
2012-04-12 13:30:00,22.93,22.95,22.9,22.9,1064600.0,16.1441,16.1582,16.123,16.123,1064600.0
2012-04-12 14:00:00,22.9,22.93,22.9,22.92,657000.0,16.123,16.1441,16.123,16.1371,657000.0
2012-04-12 14:30:00,22.92,22.98,22.92,22.96,831400.0,16.1371,16.1793,16.1371,16.1652,831400.0
2012-04-12 15:00:00,22.96,22.96,22.85,22.88,849800.0,16.1652,16.1652,16.0878,16.1089,849800.0
2012-04-12 15:30:00,22.88,22.93,22.86,22.86,1896400.0,16.1089,16.1441,16.0948,16.0948,1896400.0
2012-04-13 09:30:00,22.89,22.97,22.81,22.95,1161400.0,16.116,16.1723,16.0596,16.1582,1161400.0
2012-04-13 10:00:00,22.95,23.0,22.92,22.97,1094400.0,16.1582,16.1934,16.1371,16.1723,1094400.0
2012-04-13 10:30:00,22.96,22.97,22.86,22.89,446400.0,16.1652,16.1723,16.0948,16.116,446400.0
2012-04-13 11:00:00,22.88,23.01,22.88,22.98,419600.0,16.1089,16.2004,16.1089,16.1793,419600.0
2012-04-13 11:30:00,22.98,23.01,22.95,23.0,471800.0,16.1793,16.2004,16.1582,16.1934,471800.0
2012-04-13 12:00:00,23.0,23.03,22.95,22.99,620800.0,16.1934,16.2145,16.1582,16.1864,620800.0
2012-04-13 12:30:00,22.99,23.02,22.98,23.0,454200.0,16.1864,16.2075,16.1793,16.1934,454200.0
2012-04-13 13:00:00,23.0,23.03,22.98,23.03,337800.0,16.1934,16.2145,16.1793,16.2145,337800.0
2012-04-13 13:30:00,23.03,23.08,22.97,22.98,473800.0,16.2145,16.2497,16.1723,16.1793,473800.0
2012-04-13 14:00:00,22.98,22.99,22.93,22.93,877000.0,16.1793,16.1864,16.1441,16.1441,877000.0
2012-04-13 14:30:00,22.93,23.0,22.92,22.93,949600.0,16.1441,16.1934,16.1371,16.1441,949600.0
2012-04-13 15:00:00,22.92,22.96,22.9,22.9,703400.0,16.1371,16.1652,16.123,16.123,703400.0
2012-04-13 15:30:00,22.9,22.92,22.74,22.75,2453600.0,16.123,16.1371,16.0104,16.0174,2453600.0
2012-04-16 09:30:00,22.78,22.95,22.76,22.84,934600.0,16.0385,16.1582,16.0244,16.0808,934600.0
2012-04-16 10:00:00,22.84,22.84,22.7,22.77,828400.0,16.0808,16.0808,15.9822,16.0315,828400.0
2012-04-16 10:30:00,22.77,22.86,22.74,22.84,762800.0,16.0315,16.0948,16.0104,16.0808,762800.0
2012-04-16 11:00:00,22.85,22.88,22.84,22.86,357000.0,16.0878,16.1089,16.0808,16.0948,357000.0
2012-04-16 11:30:00,22.86,22.86,22.79,22.8,427600.0,16.0948,16.0948,16.0456,16.0526,427600.0
2012-04-16 12:00:00,22.8,22.83,22.75,22.77,441600.0,16.0526,16.0737,16.0174,16.0315,441600.0
2012-04-16 12:30:00,22.77,22.79,22.74,22.79,211600.0,16.0315,16.0456,16.0104,16.0456,211600.0
2012-04-16 13:00:00,22.79,22.79,22.76,22.77,347000.0,16.0456,16.0456,16.0244,16.0315,347000.0
2012-04-16 13:30:00,22.77,22.86,22.76,22.84,319800.0,16.0315,16.0948,16.0244,16.0808,319800.0
2012-04-16 14:00:00,22.83,22.9,22.83,22.89,290400.0,16.0737,16.123,16.0737,16.116,290400.0
2012-04-16 14:30:00,22.88,23.0,22.88,22.96,615600.0,16.1089,16.1934,16.1089,16.1652,615600.0
2012-04-16 15:00:00,22.97,22.97,22.88,22.91,514600.0,16.1723,16.1723,16.1089,16.13,514600.0
2012-04-16 15:30:00,22.91,22.94,22.87,22.93,1991200.0,16.13,16.1512,16.1019,16.1441,1991200.0
2012-04-17 09:30:00,23.11,23.17,23.06,23.14,1134400.0,16.2709,16.3131,16.2356,16.292,1134400.0
2012-04-17 10:00:00,23.14,23.22,23.11,23.21,676800.0,16.292,16.3483,16.2709,16.3413,676800.0
2012-04-17 10:30:00,23.21,23.4,23.21,23.36,798400.0,16.3413,16.475,16.3413,16.4469,798400.0
2012-04-17 11:00:00,23.36,23.46,23.36,23.36,595200.0,16.4469,16.5173,16.4469,16.4469,595200.0
2012-04-17 11:30:00,23.36,23.36,23.29,23.3,323200.0,16.4469,16.4469,16.3976,16.4046,323200.0
2012-04-17 12:00:00,23.3,23.35,23.28,23.34,232000.0,16.4046,16.4398,16.3905,16.4328,232000.0
2012-04-17 12:30:00,23.34,23.36,23.3,23.31,265800.0,16.4328,16.4469,16.4046,16.4117,265800.0
2012-04-17 13:00:00,23.3,23.31,23.29,23.29,189800.0,16.4046,16.4117,16.3976,16.3976,189800.0
2012-04-17 13:30:00,23.29,23.32,23.29,23.3,122600.0,16.3976,16.4187,16.3976,16.4046,122600.0
2012-04-17 14:00:00,23.3,23.37,23.3,23.36,341000.0,16.4046,16.4539,16.4046,16.4469,341000.0
2012-04-17 14:30:00,23.36,23.37,23.3,23.32,282400.0,16.4469,16.4539,16.4046,16.4187,282400.0
2012-04-17 15:00:00,23.32,23.35,23.29,23.35,565400.0,16.4187,16.4398,16.3976,16.4398,565400.0
2012-04-17 15:30:00,23.35,23.38,23.31,23.34,2391200.0,16.4398,16.4609,16.4117,16.4328,2391200.0
2012-04-18 09:30:00,23.32,23.57,23.23,23.56,1314200.0,16.4187,16.5947,16.3553,16.5877,1314200.0
2012-04-18 10:00:00,23.55,23.56,23.41,23.41,984600.0,16.5806,16.5877,16.4821,16.4821,984600.0
2012-04-18 10:30:00,23.4,23.43,23.31,23.31,584200.0,16.475,16.4962,16.4117,16.4117,584200.0
2012-04-18 11:00:00,23.31,23.32,23.17,23.2,755000.0,16.4117,16.4187,16.3131,16.3342,755000.0
2012-04-18 11:30:00,23.21,23.3,23.17,23.3,525200.0,16.3413,16.4046,16.3131,16.4046,525200.0
2012-04-18 12:00:00,23.29,23.4,23.29,23.36,442600.0,16.3976,16.475,16.3976,16.4469,442600.0
2012-04-18 12:30:00,23.36,23.41,23.36,23.38,327200.0,16.4469,16.4821,16.4469,16.4609,327200.0
2012-04-18 13:00:00,23.38,23.43,23.38,23.4,468200.0,16.4609,16.4962,16.4609,16.475,468200.0
2012-04-18 13:30:00,23.39,23.42,23.31,23.35,315200.0,16.468,16.4891,16.4117,16.4398,315200.0
2012-04-18 14:00:00,23.35,23.36,23.34,23.35,683200.0,16.4398,16.4469,16.4328,16.4398,683200.0
2012-04-18 14:30:00,23.35,23.47,23.34,23.43,743000.0,16.4398,16.5243,16.4328,16.4962,743000.0
2012-04-18 15:00:00,23.44,23.5,23.39,23.39,829000.0,16.5032,16.5454,16.468,16.468,829000.0
2012-04-18 15:30:00,23.4,23.4,23.27,23.3,2539000.0,16.475,16.475,16.3835,16.4046,2539000.0
2012-04-19 09:30:00,27.25,27.38,26.66,26.72,14359000.0,19.1857,19.2772,18.7703,18.8125,14359000.0
2012-04-19 10:00:00,26.7,26.79,26.42,26.64,6743000.0,18.7984,18.8618,18.6013,18.7562,6743000.0
2012-04-19 10:30:00,26.64,26.73,26.49,26.5,4102400.0,18.7562,18.8196,18.6506,18.6576,4102400.0
2012-04-19 11:00:00,26.5,26.5,25.8,26.14,5566600.0,18.6576,18.6576,18.1648,18.4042,5566600.0
2012-04-19 11:30:00,26.14,26.23,26.0,26.05,2471800.0,18.4042,18.4675,18.3056,18.3408,2471800.0
2012-04-19 12:00:00,26.05,26.14,25.89,26.01,2089000.0,18.3408,18.4042,18.2281,18.3126,2089000.0
2012-04-19 12:30:00,26.0,26.15,25.86,26.09,1963400.0,18.3056,18.4112,18.207,18.369,1963400.0
2012-04-19 13:00:00,26.09,26.11,25.97,26.0,1707200.0,18.369,18.383,18.2845,18.3056,1707200.0
2012-04-19 13:30:00,26.0,26.11,25.99,26.03,1409400.0,18.3056,18.383,18.2985,18.3267,1409400.0
2012-04-19 14:00:00,26.03,26.13,26.01,26.11,1350600.0,18.3267,18.3971,18.3126,18.383,1350600.0
2012-04-19 14:30:00,26.11,26.28,26.06,26.23,2726200.0,18.383,18.5027,18.3478,18.4675,2726200.0
2012-04-19 15:00:00,26.22,26.24,26.11,26.2,1925600.0,18.4605,18.4746,18.383,18.4464,1925600.0
2012-04-19 15:30:00,26.2,26.3,26.09,26.14,4025400.0,18.4464,18.5168,18.369,18.4042,4025400.0
2012-04-20 09:30:00,26.11,26.27,25.95,26.08,3975600.0,18.383,18.4957,18.2704,18.3619,3975600.0
2012-04-20 10:00:00,26.08,26.2,26.0,26.02,2139600.0,18.3619,18.4464,18.3056,18.3197,2139600.0
2012-04-20 10:30:00,26.02,26.09,25.99,26.02,1471000.0,18.3197,18.369,18.2985,18.3197,1471000.0
2012-04-20 11:00:00,26.02,26.02,25.85,25.88,1586600.0,18.3197,18.3197,18.2,18.2211,1586600.0
2012-04-20 11:30:00,25.88,25.92,25.8,25.86,1531400.0,18.2211,18.2493,18.1648,18.207,1531400.0
2012-04-20 12:00:00,25.86,25.97,25.83,25.87,1326800.0,18.207,18.2845,18.1859,18.2141,1326800.0
2012-04-20 12:30:00,25.86,25.88,25.81,25.81,1048800.0,18.207,18.2211,18.1718,18.1718,1048800.0
2012-04-20 13:00:00,25.81,25.82,25.63,25.65,1652400.0,18.1718,18.1789,18.0451,18.0592,1652400.0
2012-04-20 13:30:00,25.64,25.72,25.59,25.66,1192800.0,18.0521,18.1085,18.0169,18.0662,1192800.0
2012-04-20 14:00:00,25.65,25.65,25.5,25.53,1719600.0,18.0592,18.0592,17.9536,17.9747,1719600.0
2012-04-20 14:30:00,25.53,25.54,25.22,25.37,3343200.0,17.9747,17.9817,17.7564,17.862,3343200.0
2012-04-20 15:00:00,25.37,25.68,25.36,25.67,3063400.0,17.862,18.0803,17.855,18.0732,3063400.0
2012-04-20 15:30:00,25.67,25.72,25.47,25.5,3356400.0,18.0732,18.1085,17.9324,17.9536,3356400.0
2012-04-23 09:30:00,25.27,25.61,25.2,25.6,2353200.0,17.7916,18.031,17.7423,18.024,2353200.0
2012-04-23 10:00:00,25.61,25.76,25.59,25.71,1777800.0,18.031,18.1366,18.0169,18.1014,1777800.0
2012-04-23 10:30:00,25.71,25.95,25.65,25.84,1936200.0,18.1014,18.2704,18.0592,18.1929,1936200.0
2012-04-23 11:00:00,25.85,25.93,25.79,25.82,822200.0,18.2,18.2563,18.1577,18.1789,822200.0
2012-04-23 11:30:00,25.82,25.83,25.62,25.73,1472400.0,18.1789,18.1859,18.038,18.1155,1472400.0
2012-04-23 12:00:00,25.72,25.75,25.64,25.68,755200.0,18.1085,18.1296,18.0521,18.0803,755200.0
2012-04-23 12:30:00,25.68,25.68,25.63,25.64,578400.0,18.0803,18.0803,18.0451,18.0521,578400.0
2012-04-23 13:00:00,25.64,25.71,25.61,25.64,576600.0,18.0521,18.1014,18.031,18.0521,576600.0
2012-04-23 13:30:00,25.64,25.68,25.61,25.68,682800.0,18.0521,18.0803,18.031,18.0803,682800.0
2012-04-23 14:00:00,25.68,25.75,25.62,25.74,854200.0,18.0803,18.1296,18.038,18.1225,854200.0
2012-04-23 14:30:00,25.74,25.79,25.68,25.7,824000.0,18.1225,18.1577,18.0803,18.0944,824000.0
2012-04-23 15:00:00,25.69,25.71,25.63,25.68,857600.0,18.0873,18.1014,18.0451,18.0803,857600.0
2012-04-23 15:30:00,25.68,25.72,25.65,25.71,1200400.0,18.0803,18.1085,18.0592,18.1014,1200400.0
2012-04-24 09:30:00,25.71,25.84,25.66,25.7,1406800.0,18.1014,18.1929,18.0662,18.0944,1406800.0
2012-04-24 10:00:00,25.7,25.92,25.68,25.9,1227200.0,18.0944,18.2493,18.0803,18.2352,1227200.0
2012-04-24 10:30:00,25.91,25.96,25.84,25.93,591600.0,18.2422,18.2774,18.1929,18.2563,591600.0
2012-04-24 11:00:00,25.93,25.99,25.88,25.99,650400.0,18.2563,18.2985,18.2211,18.2985,650400.0
2012-04-24 11:30:00,25.99,25.99,25.85,25.85,739600.0,18.2985,18.2985,18.2,18.2,739600.0
2012-04-24 12:00:00,25.86,25.86,25.82,25.84,431400.0,18.207,18.207,18.1789,18.1929,431400.0
2012-04-24 12:30:00,25.85,25.86,25.78,25.83,599800.0,18.2,18.207,18.1507,18.1859,599800.0
2012-04-24 13:00:00,25.83,25.95,25.83,25.88,504600.0,18.1859,18.2704,18.1859,18.2211,504600.0
2012-04-24 13:30:00,25.88,25.91,25.86,25.88,465000.0,18.2211,18.2422,18.207,18.2211,465000.0
2012-04-24 14:00:00,25.88,25.95,25.86,25.95,920200.0,18.2211,18.2704,18.207,18.2704,920200.0
2012-04-24 14:30:00,25.95,26.06,25.91,26.06,985600.0,18.2704,18.3478,18.2422,18.3478,985600.0
2012-04-24 15:00:00,26.06,26.16,26.04,26.16,1688800.0,18.3478,18.4182,18.3338,18.4182,1688800.0
2012-04-24 15:30:00,26.16,26.18,26.11,26.18,2587400.0,18.4182,18.4323,18.383,18.4323,2587400.0
2012-04-25 09:30:00,26.24,26.24,25.88,25.93,1540200.0,18.4746,18.4746,18.2211,18.2563,1540200.0
2012-04-25 10:00:00,25.93,25.97,25.84,25.88,1347600.0,18.2563,18.2845,18.1929,18.2211,1347600.0
2012-04-25 10:30:00,25.87,26.04,25.86,25.98,829800.0,18.2141,18.3338,18.207,18.2915,829800.0
2012-04-25 11:00:00,25.99,26.07,25.98,26.06,780200.0,18.2985,18.3549,18.2915,18.3478,780200.0
2012-04-25 11:30:00,26.06,26.08,26.0,26.06,582400.0,18.3478,18.3619,18.3056,18.3478,582400.0
2012-04-25 12:00:00,26.06,26.08,25.97,26.03,633200.0,18.3478,18.3619,18.2845,18.3267,633200.0
2012-04-25 12:30:00,26.04,26.12,25.98,26.11,616800.0,18.3338,18.3901,18.2915,18.383,616800.0
2012-04-25 13:00:00,26.11,26.17,26.07,26.1,479800.0,18.383,18.4253,18.3549,18.376,479800.0
2012-04-25 13:30:00,26.1,26.16,26.09,26.13,410400.0,18.376,18.4182,18.369,18.3971,410400.0
2012-04-25 14:00:00,26.13,26.2,26.11,26.18,775200.0,18.3971,18.4464,18.383,18.4323,775200.0
2012-04-25 14:30:00,26.18,26.22,26.15,26.21,535800.0,18.4323,18.4605,18.4112,18.4534,535800.0
2012-04-25 15:00:00,26.21,26.29,26.19,26.2,1175600.0,18.4534,18.5098,18.4394,18.4464,1175600.0
2012-04-25 15:30:00,26.19,26.29,26.19,26.28,1614200.0,18.4394,18.5098,18.4394,18.5027,1614200.0
2012-04-26 09:30:00,26.14,26.16,26.06,26.14,1159600.0,18.4042,18.4182,18.3478,18.4042,1159600.0
2012-04-26 10:00:00,26.14,26.25,26.02,26.24,992600.0,18.4042,18.4816,18.3197,18.4746,992600.0
2012-04-26 10:30:00,26.23,26.25,26.11,26.16,585400.0,18.4675,18.4816,18.383,18.4182,585400.0
2012-04-26 11:00:00,26.16,26.2,26.08,26.11,698600.0,18.4182,18.4464,18.3619,18.383,698600.0
2012-04-26 11:30:00,26.1,26.2,26.09,26.18,383800.0,18.376,18.4464,18.369,18.4323,383800.0
2012-04-26 12:00:00,26.18,26.27,26.15,26.25,976800.0,18.4323,18.4957,18.4112,18.4816,976800.0
2012-04-26 12:30:00,26.25,26.32,26.13,26.3,932200.0,18.4816,18.5309,18.3971,18.5168,932200.0
2012-04-26 13:00:00,26.3,26.36,26.25,26.33,679000.0,18.5168,18.5591,18.4816,18.5379,679000.0
2012-04-26 13:30:00,26.33,26.34,26.28,26.31,562600.0,18.5379,18.545,18.5027,18.5238,562600.0
2012-04-26 14:00:00,26.31,26.35,26.29,26.34,623400.0,18.5238,18.552,18.5098,18.545,623400.0
2012-04-26 14:30:00,26.34,26.35,26.31,26.33,509800.0,18.545,18.552,18.5238,18.5379,509800.0
2012-04-26 15:00:00,26.32,26.35,26.3,26.32,1074000.0,18.5309,18.552,18.5168,18.5309,1074000.0
2012-04-26 15:30:00,26.32,26.4,26.3,26.36,2179800.0,18.5309,18.5872,18.5168,18.5591,2179800.0
2012-04-27 09:30:00,26.25,26.63,26.03,26.03,1973400.0,18.4816,18.7491,18.3267,18.3267,1973400.0
2012-04-27 10:00:00,26.03,26.04,25.86,25.89,1752200.0,18.3267,18.3338,18.207,18.2281,1752200.0
2012-04-27 10:30:00,25.88,26.1,25.86,26.08,923600.0,18.2211,18.376,18.207,18.3619,923600.0
2012-04-27 11:00:00,26.08,26.13,26.06,26.09,549200.0,18.3619,18.3971,18.3478,18.369,549200.0
2012-04-27 11:30:00,26.09,26.15,26.08,26.13,441200.0,18.369,18.4112,18.3619,18.3971,441200.0
2012-04-27 12:00:00,26.13,26.17,26.11,26.14,509400.0,18.3971,18.4253,18.383,18.4042,509400.0
2012-04-27 12:30:00,26.14,26.21,26.07,26.19,503600.0,18.4042,18.4534,18.3549,18.4394,503600.0
2012-04-27 13:00:00,26.2,26.24,26.18,26.2,340800.0,18.4464,18.4746,18.4323,18.4464,340800.0
2012-04-27 13:30:00,26.21,26.27,26.18,26.18,482800.0,18.4534,18.4957,18.4323,18.4323,482800.0
2012-04-27 14:00:00,26.18,26.24,26.14,26.14,534200.0,18.4323,18.4746,18.4042,18.4042,534200.0
2012-04-27 14:30:00,26.14,26.22,26.11,26.19,408200.0,18.4042,18.4605,18.383,18.4394,408200.0
2012-04-27 15:00:00,26.19,26.24,26.12,26.13,546600.0,18.4394,18.4746,18.3901,18.3971,546600.0
2012-04-27 15:30:00,26.13,26.14,26.06,26.09,1583800.0,18.3971,18.4042,18.3478,18.369,1583800.0
2012-04-30 09:30:00,26.0,26.24,25.88,26.24,1343400.0,18.3056,18.4746,18.2211,18.4746,1343400.0
2012-04-30 10:00:00,26.24,26.24,26.05,26.05,786400.0,18.4746,18.4746,18.3408,18.3408,786400.0
2012-04-30 10:30:00,26.05,26.09,25.99,26.01,615600.0,18.3408,18.369,18.2985,18.3126,615600.0
2012-04-30 11:00:00,26.0,26.08,26.0,26.05,866400.0,18.3056,18.3619,18.3056,18.3408,866400.0
2012-04-30 11:30:00,26.05,26.07,25.95,25.98,805800.0,18.3408,18.3549,18.2704,18.2915,805800.0
2012-04-30 12:00:00,25.98,25.99,25.91,25.95,479800.0,18.2915,18.2985,18.2422,18.2704,479800.0
2012-04-30 12:30:00,25.95,25.98,25.93,25.94,352600.0,18.2704,18.2915,18.2563,18.2633,352600.0
2012-04-30 13:00:00,25.94,25.96,25.89,25.89,272600.0,18.2633,18.2774,18.2281,18.2281,272600.0
2012-04-30 13:30:00,25.9,25.93,25.88,25.93,333200.0,18.2352,18.2563,18.2211,18.2563,333200.0
2012-04-30 14:00:00,25.93,25.94,25.86,25.86,353400.0,18.2563,18.2633,18.207,18.207,353400.0
2012-04-30 14:30:00,25.86,25.92,25.83,25.9,423000.0,18.207,18.2493,18.1859,18.2352,423000.0
2012-04-30 15:00:00,25.9,25.98,25.9,25.96,532600.0,18.2352,18.2915,18.2352,18.2774,532600.0
2012-04-30 15:30:00,25.96,26.02,25.95,26.0,1844600.0,18.2774,18.3197,18.2704,18.3056,1844600.0
2012-05-01 09:30:00,25.98,25.99,25.65,25.7,1366600.0,18.2915,18.2985,18.0592,18.0944,1366600.0
2012-05-01 10:00:00,25.7,25.89,25.7,25.78,1461600.0,18.0944,18.2281,18.0944,18.1507,1461600.0
2012-05-01 10:30:00,25.78,25.84,25.78,25.82,714400.0,18.1507,18.1929,18.1507,18.1789,714400.0
2012-05-01 11:00:00,25.82,25.96,25.79,25.95,899200.0,18.1789,18.2774,18.1577,18.2704,899200.0
2012-05-01 11:30:00,25.95,25.99,25.92,25.98,597800.0,18.2704,18.2985,18.2493,18.2915,597800.0
2012-05-01 12:00:00,25.98,25.99,25.93,25.96,504000.0,18.2915,18.2985,18.2563,18.2774,504000.0
2012-05-01 12:30:00,25.96,25.98,25.93,25.96,377200.0,18.2774,18.2915,18.2563,18.2774,377200.0
2012-05-01 13:00:00,25.96,25.96,25.89,25.9,546400.0,18.2774,18.2774,18.2281,18.2352,546400.0
2012-05-01 13:30:00,25.9,25.92,25.83,25.85,576200.0,18.2352,18.2493,18.1859,18.2,576200.0
2012-05-01 14:00:00,25.85,25.89,25.79,25.84,706800.0,18.2,18.2281,18.1577,18.1929,706800.0
2012-05-01 14:30:00,25.84,25.92,25.84,25.88,420600.0,18.1929,18.2493,18.1929,18.2211,420600.0
2012-05-01 15:00:00,25.88,25.89,25.79,25.81,800400.0,18.2211,18.2281,18.1577,18.1718,800400.0
2012-05-01 15:30:00,25.81,25.82,25.71,25.72,1844200.0,18.1718,18.1789,18.1014,18.1085,1844200.0
2012-05-02 09:30:00,25.71,25.86,25.5,25.85,1309000.0,18.1014,18.207,17.9536,18.2,1309000.0
2012-05-02 10:00:00,25.85,25.86,25.76,25.8,949600.0,18.2,18.207,18.1366,18.1648,949600.0
2012-05-02 10:30:00,25.8,25.88,25.76,25.87,769000.0,18.1648,18.2211,18.1366,18.2141,769000.0
2012-05-02 11:00:00,25.86,25.92,25.85,25.9,463400.0,18.207,18.2493,18.2,18.2352,463400.0
2012-05-02 11:30:00,25.89,25.91,25.86,25.87,623400.0,18.2281,18.2422,18.207,18.2141,623400.0
2012-05-02 12:00:00,25.87,25.95,25.84,25.94,574400.0,18.2141,18.2704,18.1929,18.2633,574400.0
2012-05-02 12:30:00,25.93,25.94,25.88,25.92,625600.0,18.2563,18.2633,18.2211,18.2493,625600.0
2012-05-02 13:00:00,25.92,25.93,25.86,25.87,393000.0,18.2493,18.2563,18.207,18.2141,393000.0
2012-05-02 13:30:00,25.86,25.97,25.86,25.96,648600.0,18.207,18.2845,18.207,18.2774,648600.0
2012-05-02 14:00:00,25.95,25.99,25.94,25.99,728200.0,18.2704,18.2985,18.2633,18.2985,728200.0
2012-05-02 14:30:00,25.99,26.03,25.94,25.95,1407200.0,18.2985,18.3267,18.2633,18.2704,1407200.0
2012-05-02 15:00:00,25.94,25.97,25.88,25.95,752800.0,18.2633,18.2845,18.2211,18.2704,752800.0
2012-05-02 15:30:00,25.95,25.98,25.9,25.96,1346600.0,18.2704,18.2915,18.2352,18.2774,1346600.0
2012-05-03 09:30:00,26.0,26.06,25.88,25.94,727000.0,18.3056,18.3478,18.2211,18.2633,727000.0
2012-05-03 10:00:00,25.94,25.94,25.8,25.92,677400.0,18.2633,18.2633,18.1648,18.2493,677400.0
2012-05-03 10:30:00,25.92,25.93,25.83,25.91,616600.0,18.2493,18.2563,18.1859,18.2422,616600.0
2012-05-03 11:00:00,25.91,25.95,25.87,25.89,740600.0,18.2422,18.2704,18.2141,18.2281,740600.0
2012-05-03 11:30:00,25.89,25.91,25.76,25.77,504600.0,18.2281,18.2422,18.1366,18.1437,504600.0
2012-05-03 12:00:00,25.76,25.78,25.64,25.65,769600.0,18.1366,18.1507,18.0521,18.0592,769600.0
2012-05-03 12:30:00,25.65,25.72,25.65,25.69,398800.0,18.0592,18.1085,18.0592,18.0873,398800.0
2012-05-03 13:00:00,25.69,25.71,25.67,25.7,501000.0,18.0873,18.1014,18.0732,18.0944,501000.0
2012-05-03 13:30:00,25.7,25.7,25.57,25.63,534800.0,18.0944,18.0944,18.0028,18.0451,534800.0
2012-05-03 14:00:00,25.63,25.69,25.61,25.67,502000.0,18.0451,18.0873,18.031,18.0732,502000.0
2012-05-03 14:30:00,25.67,25.7,25.65,25.68,473200.0,18.0732,18.0944,18.0592,18.0803,473200.0
2012-05-03 15:00:00,25.68,25.75,25.66,25.74,479400.0,18.0803,18.1296,18.0662,18.1225,479400.0
2012-05-03 15:30:00,25.74,25.78,25.68,25.7,1555600.0,18.1225,18.1507,18.0803,18.0944,1555600.0
2012-05-04 09:30:00,25.43,25.55,25.31,25.35,1113000.0,17.9043,17.9888,17.8198,17.8479,1113000.0
2012-05-04 10:00:00,25.35,25.41,25.29,25.4,1093800.0,17.8479,17.8902,17.8057,17.8832,1093800.0
2012-05-04 10:30:00,25.4,25.47,25.38,25.47,721200.0,17.8832,17.9324,17.8691,17.9324,721200.0
2012-05-04 11:00:00,25.46,25.47,25.31,25.34,572600.0,17.9254,17.9324,17.8198,17.8409,572600.0
2012-05-04 11:30:00,25.34,25.37,25.3,25.35,458400.0,17.8409,17.862,17.8127,17.8479,458400.0
2012-05-04 12:00:00,25.35,25.42,25.32,25.33,325800.0,17.8479,17.8972,17.8268,17.8339,325800.0
2012-05-04 12:30:00,25.33,25.35,25.28,25.31,638400.0,17.8339,17.8479,17.7987,17.8198,638400.0
2012-05-04 13:00:00,25.32,25.35,25.26,25.32,343600.0,17.8268,17.8479,17.7846,17.8268,343600.0
2012-05-04 13:30:00,25.32,25.35,25.28,25.29,219600.0,17.8268,17.8479,17.7987,17.8057,219600.0
2012-05-04 14:00:00,25.29,25.31,25.27,25.31,359400.0,17.8057,17.8198,17.7916,17.8198,359400.0
2012-05-04 14:30:00,25.31,25.34,25.28,25.29,610800.0,17.8198,17.8409,17.7987,17.8057,610800.0
2012-05-04 15:00:00,25.29,25.29,25.18,25.18,866000.0,17.8057,17.8057,17.7283,17.7283,866000.0
2012-05-04 15:30:00,25.18,25.22,25.1,25.15,2514400.0,17.7283,17.7564,17.6719,17.7071,2514400.0
2012-05-07 09:30:00,25.09,25.11,24.89,25.02,1817800.0,17.6649,17.679,17.5241,17.6156,1817800.0
2012-05-07 10:00:00,25.02,25.11,24.95,24.98,963000.0,17.6156,17.679,17.5663,17.5874,963000.0
2012-05-07 10:30:00,24.98,25.06,24.93,25.06,973200.0,17.5874,17.6438,17.5522,17.6438,973200.0
2012-05-07 11:00:00,25.06,25.14,25.06,25.11,630800.0,17.6438,17.7001,17.6438,17.679,630800.0
2012-05-07 11:30:00,25.11,25.16,25.07,25.1,507000.0,17.679,17.7142,17.6508,17.6719,507000.0
2012-05-07 12:00:00,25.1,25.11,25.0,25.04,311200.0,17.6719,17.679,17.6015,17.6297,311200.0
2012-05-07 12:30:00,25.04,25.1,25.01,25.06,355400.0,17.6297,17.6719,17.6086,17.6438,355400.0
2012-05-07 13:00:00,25.07,25.12,25.03,25.04,384000.0,17.6508,17.686,17.6227,17.6297,384000.0
2012-05-07 13:30:00,25.04,25.14,25.02,25.13,497000.0,17.6297,17.7001,17.6156,17.6931,497000.0
2012-05-07 14:00:00,25.13,25.15,25.07,25.1,482400.0,17.6931,17.7071,17.6508,17.6719,482400.0
2012-05-07 14:30:00,25.11,25.11,25.06,25.08,697000.0,17.679,17.679,17.6438,17.6579,697000.0
2012-05-07 15:00:00,25.08,25.08,24.99,25.01,1081000.0,17.6579,17.6579,17.5945,17.6086,1081000.0
2012-05-07 15:30:00,25.01,25.06,24.94,24.95,1611800.0,17.6086,17.6438,17.5593,17.5663,1611800.0
2012-05-08 09:30:00,24.75,24.96,24.72,24.8,1230000.0,17.4255,17.5734,17.4044,17.4607,1230000.0
2012-05-08 10:00:00,24.8,24.8,24.59,24.59,1410400.0,17.4607,17.4607,17.3129,17.3129,1410400.0
2012-05-08 10:30:00,24.6,24.66,24.48,24.65,1420000.0,17.3199,17.3621,17.2354,17.3551,1420000.0
2012-05-08 11:00:00,24.65,24.76,24.64,24.73,1153600.0,17.3551,17.4326,17.3481,17.4114,1153600.0
2012-05-08 11:30:00,24.73,24.74,24.65,24.66,915600.0,17.4114,17.4185,17.3551,17.3621,915600.0
2012-05-08 12:00:00,24.66,24.66,24.58,24.59,668800.0,17.3621,17.3621,17.3058,17.3129,668800.0
2012-05-08 12:30:00,24.59,24.61,24.52,24.52,651600.0,17.3129,17.3269,17.2636,17.2636,651600.0
2012-05-08 13:00:00,24.52,24.62,24.52,24.6,656800.0,17.2636,17.334,17.2636,17.3199,656800.0
2012-05-08 13:30:00,24.6,24.61,24.5,24.54,736600.0,17.3199,17.3269,17.2495,17.2777,736600.0
2012-05-08 14:00:00,24.54,24.54,24.48,24.5,887400.0,17.2777,17.2777,17.2354,17.2495,887400.0
2012-05-08 14:30:00,24.5,24.63,24.47,24.62,1198400.0,17.2495,17.341,17.2284,17.334,1198400.0
2012-05-08 15:00:00,24.62,24.75,24.58,24.74,1447600.0,17.334,17.4255,17.3058,17.4185,1447600.0
2012-05-08 15:30:00,24.74,24.78,24.68,24.74,1768000.0,17.4185,17.4466,17.3762,17.4185,1768000.0
2012-05-09 09:30:00,25.0,25.2,24.65,25.18,2530600.0,17.6015,17.7423,17.3551,17.7283,2530600.0
2012-05-09 10:00:00,25.18,25.34,25.1,25.11,2261800.0,17.7283,17.8409,17.6719,17.679,2261800.0
2012-05-09 10:30:00,25.11,25.23,25.11,25.18,1493800.0,17.679,17.7635,17.679,17.7283,1493800.0
2012-05-09 11:00:00,25.18,25.25,25.11,25.12,927800.0,17.7283,17.7775,17.679,17.686,927800.0
2012-05-09 11:30:00,25.13,25.36,25.11,25.33,1125800.0,17.6931,17.855,17.679,17.8339,1125800.0
2012-05-09 12:00:00,25.32,25.34,25.21,25.25,472400.0,17.8268,17.8409,17.7494,17.7775,472400.0
2012-05-09 12:30:00,25.25,25.25,25.19,25.21,397200.0,17.7775,17.7775,17.7353,17.7494,397200.0
2012-05-09 13:00:00,25.21,25.24,25.12,25.19,555800.0,17.7494,17.7705,17.686,17.7353,555800.0
2012-05-09 13:30:00,25.19,25.35,25.18,25.29,536800.0,17.7353,17.8479,17.7283,17.8057,536800.0
2012-05-09 14:00:00,25.29,25.38,25.27,25.37,744400.0,17.8057,17.8691,17.7916,17.862,744400.0
2012-05-09 14:30:00,25.38,25.4,25.35,25.35,816000.0,17.8691,17.8832,17.8479,17.8479,816000.0
2012-05-09 15:00:00,25.35,25.36,25.3,25.33,1418000.0,17.8479,17.855,17.8127,17.8339,1418000.0
2012-05-09 15:30:00,25.33,25.36,25.3,25.32,2582000.0,17.8339,17.855,17.8127,17.8268,2582000.0
2012-05-10 09:30:00,25.44,25.66,25.39,25.61,1338600.0,17.9113,18.0662,17.8761,18.031,1338600.0
2012-05-10 10:00:00,25.61,25.63,25.48,25.52,1041000.0,18.031,18.0451,17.9395,17.9676,1041000.0
2012-05-10 10:30:00,25.52,25.59,25.47,25.56,1097600.0,17.9676,18.0169,17.9324,17.9958,1097600.0
2012-05-10 11:00:00,25.56,25.58,25.49,25.58,612000.0,17.9958,18.0099,17.9465,18.0099,612000.0
2012-05-10 11:30:00,25.57,25.65,25.56,25.65,683600.0,18.0028,18.0592,17.9958,18.0592,683600.0
2012-05-10 12:00:00,25.64,25.65,25.6,25.63,755400.0,18.0521,18.0592,18.024,18.0451,755400.0
2012-05-10 12:30:00,25.63,25.68,25.63,25.68,482200.0,18.0451,18.0803,18.0451,18.0803,482200.0
2012-05-10 13:00:00,25.68,25.68,25.58,25.6,523600.0,18.0803,18.0803,18.0099,18.024,523600.0
2012-05-10 13:30:00,25.6,25.63,25.5,25.52,399000.0,18.024,18.0451,17.9536,17.9676,399000.0
2012-05-10 14:00:00,25.52,25.56,25.51,25.55,415400.0,17.9676,17.9958,17.9606,17.9888,415400.0
2012-05-10 14:30:00,25.55,25.56,25.52,25.55,591600.0,17.9888,17.9958,17.9676,17.9888,591600.0
2012-05-10 15:00:00,25.55,25.65,25.5,25.64,1409800.0,17.9888,18.0592,17.9536,18.0521,1409800.0
2012-05-10 15:30:00,25.64,25.64,25.53,25.63,2759600.0,18.0521,18.0521,17.9747,18.0451,2759600.0
2012-05-11 09:30:00,26.12,26.12,25.65,25.72,1615800.0,18.3901,18.3901,18.0592,18.1085,1615800.0
2012-05-11 10:00:00,25.72,25.88,25.6,25.87,1327600.0,18.1085,18.2211,18.024,18.2141,1327600.0
2012-05-11 10:30:00,25.88,25.94,25.85,25.88,922400.0,18.2211,18.2633,18.2,18.2211,922400.0
2012-05-11 11:00:00,25.88,25.91,25.79,25.83,633200.0,18.2211,18.2422,18.1577,18.1859,633200.0
2012-05-11 11:30:00,25.83,25.87,25.74,25.79,845000.0,18.1859,18.2141,18.1225,18.1577,845000.0
2012-05-11 12:00:00,25.79,25.8,25.74,25.76,435600.0,18.1577,18.1648,18.1225,18.1366,435600.0
2012-05-11 12:30:00,25.75,25.78,25.74,25.77,435200.0,18.1296,18.1507,18.1225,18.1437,435200.0
2012-05-11 13:00:00,25.77,25.83,25.71,25.81,721000.0,18.1437,18.1859,18.1014,18.1718,721000.0
2012-05-11 13:30:00,25.81,25.9,25.81,25.89,512200.0,18.1718,18.2352,18.1718,18.2281,512200.0
2012-05-11 14:00:00,25.9,25.92,25.85,25.86,850800.0,18.2352,18.2493,18.2,18.207,850800.0
2012-05-11 14:30:00,25.86,26.02,25.85,26.0,2187800.0,18.207,18.3197,18.2,18.3056,2187800.0
2012-05-11 15:00:00,26.0,26.03,25.89,25.91,2470200.0,18.3056,18.3267,18.2281,18.2422,2470200.0
2012-05-11 15:30:00,25.91,26.0,25.9,25.93,4682000.0,18.2422,18.3056,18.2352,18.2563,4682000.0
2012-05-14 09:30:00,25.8,26.37,25.63,26.3,2736800.0,18.1648,18.5661,18.0451,18.5168,2736800.0
2012-05-14 10:00:00,26.3,26.34,26.02,26.02,1946800.0,18.5168,18.545,18.3197,18.3197,1946800.0
2012-05-14 10:30:00,26.02,26.24,26.01,26.23,1442800.0,18.3197,18.4746,18.3126,18.4675,1442800.0
2012-05-14 11:00:00,26.23,26.38,26.22,26.34,945600.0,18.4675,18.5731,18.4605,18.545,945600.0
2012-05-14 11:30:00,26.33,26.43,26.33,26.42,962000.0,18.5379,18.6083,18.5379,18.6013,962000.0
2012-05-14 12:00:00,26.42,26.5,26.39,26.49,937400.0,18.6013,18.6576,18.5802,18.6506,937400.0
2012-05-14 12:30:00,26.49,26.53,26.34,26.4,928600.0,18.6506,18.6787,18.545,18.5872,928600.0
2012-05-14 13:00:00,26.39,26.45,26.28,26.32,610400.0,18.5802,18.6224,18.5027,18.5309,610400.0
2012-05-14 13:30:00,26.32,26.5,26.32,26.46,1032600.0,18.5309,18.6576,18.5309,18.6295,1032600.0
2012-05-14 14:00:00,26.46,26.5,26.35,26.36,1149400.0,18.6295,18.6576,18.552,18.5591,1149400.0
2012-05-14 14:30:00,26.36,26.36,26.29,26.32,849600.0,18.5591,18.5591,18.5098,18.5309,849600.0
2012-05-14 15:00:00,26.32,26.33,26.2,26.23,1231600.0,18.5309,18.5379,18.4464,18.4675,1231600.0
2012-05-14 15:30:00,26.23,26.28,26.21,26.23,1994400.0,18.4675,18.5027,18.4534,18.4675,1994400.0
2012-05-15 09:30:00,26.16,26.18,25.97,26.09,1356600.0,18.4182,18.4323,18.2845,18.369,1356600.0
2012-05-15 10:00:00,26.11,26.18,26.02,26.09,959600.0,18.383,18.4323,18.3197,18.369,959600.0
2012-05-15 10:30:00,26.09,26.09,26.0,26.08,659400.0,18.369,18.369,18.3056,18.3619,659400.0
2012-05-15 11:00:00,26.08,26.11,26.05,26.09,1056800.0,18.3619,18.383,18.3408,18.369,1056800.0
2012-05-15 11:30:00,26.09,26.17,26.07,26.09,729600.0,18.369,18.4253,18.3549,18.369,729600.0
2012-05-15 12:00:00,26.09,26.15,26.07,26.13,677000.0,18.369,18.4112,18.3549,18.3971,677000.0
2012-05-15 12:30:00,26.13,26.15,26.0,26.03,679000.0,18.3971,18.4112,18.3056,18.3267,679000.0
2012-05-15 13:00:00,26.03,26.05,26.01,26.03,295400.0,18.3267,18.3408,18.3126,18.3267,295400.0
2012-05-15 13:30:00,26.03,26.03,25.95,26.0,473200.0,18.3267,18.3267,18.2704,18.3056,473200.0
2012-05-15 14:00:00,26.0,26.05,25.98,26.03,327800.0,18.3056,18.3408,18.2915,18.3267,327800.0
2012-05-15 14:30:00,26.04,26.05,26.0,26.05,469200.0,18.3338,18.3408,18.3056,18.3408,469200.0
2012-05-15 15:00:00,26.04,26.04,25.84,25.9,981200.0,18.3338,18.3338,18.1929,18.2352,981200.0
2012-05-15 15:30:00,25.9,25.97,25.9,25.93,2060200.0,18.2352,18.2845,18.2352,18.2563,2060200.0
2012-05-16 09:30:00,25.93,26.01,25.84,26.0,1262200.0,18.2563,18.3126,18.1929,18.3056,1262200.0
2012-05-16 10:00:00,26.0,26.04,25.92,26.01,1074800.0,18.3056,18.3338,18.2493,18.3126,1074800.0
2012-05-16 10:30:00,26.02,26.06,25.96,26.0,710000.0,18.3197,18.3478,18.2774,18.3056,710000.0
2012-05-16 11:00:00,26.0,26.0,25.86,25.92,1009800.0,18.3056,18.3056,18.207,18.2493,1009800.0
2012-05-16 11:30:00,25.92,26.02,25.89,26.02,583400.0,18.2493,18.3197,18.2281,18.3197,583400.0
2012-05-16 12:00:00,26.01,26.02,25.94,25.97,790400.0,18.3126,18.3197,18.2633,18.2845,790400.0
2012-05-16 12:30:00,25.97,26.02,25.93,25.95,552600.0,18.2845,18.3197,18.2563,18.2704,552600.0
2012-05-16 13:00:00,25.95,25.98,25.91,25.92,478000.0,18.2704,18.2915,18.2422,18.2493,478000.0
2012-05-16 13:30:00,25.93,25.93,25.84,25.89,592800.0,18.2563,18.2563,18.1929,18.2281,592800.0
2012-05-16 14:00:00,25.89,25.93,25.85,25.9,650200.0,18.2281,18.2563,18.2,18.2352,650200.0
2012-05-16 14:30:00,25.9,25.96,25.84,25.95,743200.0,18.2352,18.2774,18.1929,18.2704,743200.0
2012-05-16 15:00:00,25.95,25.96,25.83,25.83,1242000.0,18.2704,18.2774,18.1859,18.1859,1242000.0
2012-05-16 15:30:00,25.83,25.9,25.79,25.8,2459800.0,18.1859,18.2352,18.1577,18.1648,2459800.0
2012-05-17 09:30:00,25.78,25.9,25.65,25.7,866600.0,18.1507,18.2352,18.0592,18.0944,866600.0
2012-05-17 10:00:00,25.71,25.71,25.55,25.56,1254400.0,18.1014,18.1014,17.9888,17.9958,1254400.0
2012-05-17 10:30:00,25.56,25.56,25.41,25.45,1294600.0,17.9958,17.9958,17.8902,17.9184,1294600.0
2012-05-17 11:00:00,25.45,25.49,25.34,25.36,893000.0,17.9184,17.9465,17.8409,17.855,893000.0
2012-05-17 11:30:00,25.36,25.36,25.3,25.33,824800.0,17.855,17.855,17.8127,17.8339,824800.0
2012-05-17 12:00:00,25.33,25.38,25.26,25.3,915800.0,17.8339,17.8691,17.7846,17.8127,915800.0
2012-05-17 12:30:00,25.31,25.33,25.27,25.29,980800.0,17.8198,17.8339,17.7916,17.8057,980800.0
2012-05-17 13:00:00,25.28,25.32,25.27,25.28,729200.0,17.7987,17.8268,17.7916,17.7987,729200.0
2012-05-17 13:30:00,25.29,25.31,25.25,25.25,573400.0,17.8057,17.8198,17.7775,17.7775,573400.0
2012-05-17 14:00:00,25.26,25.3,25.22,25.23,899200.0,17.7846,17.8127,17.7564,17.7635,899200.0
2012-05-17 14:30:00,25.23,25.28,25.18,25.21,568600.0,17.7635,17.7987,17.7283,17.7494,568600.0
2012-05-17 15:00:00,25.22,25.27,25.19,25.24,774000.0,17.7564,17.7916,17.7353,17.7705,774000.0
2012-05-17 15:30:00,25.25,25.25,25.05,25.05,2546200.0,17.7775,17.7775,17.6367,17.6367,2546200.0
2012-05-18 09:30:00,25.19,25.19,24.87,24.98,2836400.0,17.7353,17.7353,17.51,17.5874,2836400.0
2012-05-18 10:00:00,24.98,25.04,24.95,25.0,1048400.0,17.5874,17.6297,17.5663,17.6015,1048400.0
2012-05-18 10:30:00,25.0,25.15,24.99,25.1,861000.0,17.6015,17.7071,17.5945,17.6719,861000.0
2012-05-18 11:00:00,25.1,25.17,25.05,25.1,860800.0,17.6719,17.7212,17.6367,17.6719,860800.0
2012-05-18 11:30:00,25.09,25.13,24.86,24.95,883200.0,17.6649,17.6931,17.503,17.5663,883200.0
2012-05-18 12:00:00,24.96,25.14,24.95,25.08,906800.0,17.5734,17.7001,17.5663,17.6579,906800.0
2012-05-18 12:30:00,25.08,25.1,24.98,24.99,472600.0,17.6579,17.6719,17.5874,17.5945,472600.0
2012-05-18 13:00:00,24.98,25.02,24.97,25.0,400200.0,17.5874,17.6156,17.5804,17.6015,400200.0
2012-05-18 13:30:00,25.0,25.0,24.94,24.97,543000.0,17.6015,17.6015,17.5593,17.5804,543000.0
2012-05-18 14:00:00,24.97,25.02,24.95,25.0,584400.0,17.5804,17.6156,17.5663,17.6015,584400.0
2012-05-18 14:30:00,25.0,25.02,24.93,24.97,674600.0,17.6015,17.6156,17.5522,17.5804,674600.0
2012-05-18 15:00:00,24.98,25.06,24.95,25.0,721200.0,17.5874,17.6438,17.5663,17.6015,721200.0
2012-05-18 15:30:00,25.01,25.04,24.91,24.97,2965000.0,17.6086,17.6297,17.5382,17.5804,2965000.0
2012-05-21 09:30:00,25.02,25.4,25.0,25.2,1557800.0,17.6156,17.8832,17.6015,17.7423,1557800.0
2012-05-21 10:00:00,25.21,25.32,25.14,25.15,852200.0,17.7494,17.8268,17.7001,17.7071,852200.0
2012-05-21 10:30:00,25.15,25.23,25.14,25.18,756800.0,17.7071,17.7635,17.7001,17.7283,756800.0
2012-05-21 11:00:00,25.18,25.23,25.14,25.2,875000.0,17.7283,17.7635,17.7001,17.7423,875000.0
2012-05-21 11:30:00,25.2,25.25,25.18,25.21,434800.0,17.7423,17.7775,17.7283,17.7494,434800.0
2012-05-21 12:00:00,25.21,25.38,25.2,25.36,447800.0,17.7494,17.8691,17.7423,17.855,447800.0
2012-05-21 12:30:00,25.37,25.38,25.32,25.36,514000.0,17.862,17.8691,17.8268,17.855,514000.0
2012-05-21 13:00:00,25.36,25.38,25.31,25.34,557000.0,17.855,17.8691,17.8198,17.8409,557000.0
2012-05-21 13:30:00,25.33,25.42,25.33,25.41,560400.0,17.8339,17.8972,17.8339,17.8902,560400.0
2012-05-21 14:00:00,25.41,25.44,25.37,25.41,652200.0,17.8902,17.9113,17.862,17.8902,652200.0
2012-05-21 14:30:00,25.4,25.43,25.38,25.41,369400.0,17.8832,17.9043,17.8691,17.8902,369400.0
2012-05-21 15:00:00,25.41,25.43,25.4,25.41,645000.0,17.8902,17.9043,17.8832,17.8902,645000.0
2012-05-21 15:30:00,25.41,25.46,25.39,25.44,1631600.0,17.8902,17.9254,17.8761,17.9113,1631600.0
2012-05-22 09:30:00,25.4,25.47,25.24,25.31,753000.0,17.8832,17.9324,17.7705,17.8198,753000.0
2012-05-22 10:00:00,25.31,25.41,25.29,25.32,718800.0,17.8198,17.8902,17.8057,17.8268,718800.0
2012-05-22 10:30:00,25.32,25.36,25.25,25.29,488600.0,17.8268,17.855,17.7775,17.8057,488600.0
2012-05-22 11:00:00,25.29,25.32,25.25,25.26,326800.0,17.8057,17.8268,17.7775,17.7846,326800.0
2012-05-22 11:30:00,25.27,25.35,25.25,25.34,316200.0,17.7916,17.8479,17.7775,17.8409,316200.0
2012-05-22 12:00:00,25.35,25.36,25.27,25.29,495200.0,17.8479,17.855,17.7916,17.8057,495200.0
2012-05-22 12:30:00,25.29,25.41,25.29,25.4,518600.0,17.8057,17.8902,17.8057,17.8832,518600.0
2012-05-22 13:00:00,25.4,25.47,25.39,25.4,383600.0,17.8832,17.9324,17.8761,17.8832,383600.0
2012-05-22 13:30:00,25.4,25.43,25.34,25.36,382200.0,17.8832,17.9043,17.8409,17.855,382200.0
2012-05-22 14:00:00,25.36,25.42,25.34,25.41,399200.0,17.855,17.8972,17.8409,17.8902,399200.0
2012-05-22 14:30:00,25.41,25.43,25.34,25.34,460000.0,17.8902,17.9043,17.8409,17.8409,460000.0
2012-05-22 15:00:00,25.34,25.35,25.25,25.26,552400.0,17.8409,17.8479,17.7775,17.7846,552400.0
2012-05-22 15:30:00,25.25,25.27,25.11,25.25,1750200.0,17.7775,17.7916,17.679,17.7775,1750200.0
2012-05-23 09:30:00,25.11,25.18,25.04,25.17,764000.0,17.679,17.7283,17.6297,17.7212,764000.0
2012-05-23 10:00:00,25.18,25.21,24.96,25.01,707200.0,17.7283,17.7494,17.5734,17.6086,707200.0
2012-05-23 10:30:00,25.02,25.03,24.89,24.97,1229400.0,17.6156,17.6227,17.5241,17.5804,1229400.0
2012-05-23 11:00:00,24.97,25.0,24.92,24.93,419800.0,17.5804,17.6015,17.5452,17.5522,419800.0
2012-05-23 11:30:00,24.93,24.95,24.88,24.91,703800.0,17.5522,17.5663,17.517,17.5382,703800.0
2012-05-23 12:00:00,24.91,24.93,24.88,24.89,303200.0,17.5382,17.5522,17.517,17.5241,303200.0
2012-05-23 12:30:00,24.89,24.95,24.89,24.93,242800.0,17.5241,17.5663,17.5241,17.5522,242800.0
2012-05-23 13:00:00,24.93,25.04,24.93,25.02,289000.0,17.5522,17.6297,17.5522,17.6156,289000.0
2012-05-23 13:30:00,25.01,25.09,25.0,25.05,478800.0,17.6086,17.6649,17.6015,17.6367,478800.0
2012-05-23 14:00:00,25.05,25.07,24.92,24.93,409000.0,17.6367,17.6508,17.5452,17.5522,409000.0
2012-05-23 14:30:00,24.92,25.04,24.91,25.0,337200.0,17.5452,17.6297,17.5382,17.6015,337200.0
2012-05-23 15:00:00,25.0,25.06,24.97,25.04,431600.0,17.6015,17.6438,17.5804,17.6297,431600.0
2012-05-23 15:30:00,25.03,25.19,25.03,25.1,1851000.0,17.6227,17.7353,17.6227,17.6719,1851000.0
2012-05-24 09:30:00,25.07,25.27,25.01,25.16,746800.0,17.6508,17.7916,17.6086,17.7142,746800.0
2012-05-24 10:00:00,25.15,25.25,25.15,25.22,525200.0,17.7071,17.7775,17.7071,17.7564,525200.0
2012-05-24 10:30:00,25.22,25.33,25.22,25.32,370000.0,17.7564,17.8339,17.7564,17.8268,370000.0
2012-05-24 11:00:00,25.32,25.36,25.28,25.32,325200.0,17.8268,17.855,17.7987,17.8268,325200.0
2012-05-24 11:30:00,25.32,25.32,25.25,25.29,249200.0,17.8268,17.8268,17.7775,17.8057,249200.0
2012-05-24 12:00:00,25.29,25.29,25.17,25.18,276800.0,17.8057,17.8057,17.7212,17.7283,276800.0
2012-05-24 12:30:00,25.18,25.22,25.17,25.2,280000.0,17.7283,17.7564,17.7212,17.7423,280000.0
2012-05-24 13:00:00,25.21,25.29,25.18,25.2,206800.0,17.7494,17.8057,17.7283,17.7423,206800.0
2012-05-24 13:30:00,25.2,25.25,25.15,25.16,226600.0,17.7423,17.7775,17.7071,17.7142,226600.0
2012-05-24 14:00:00,25.15,25.22,25.14,25.22,221600.0,17.7071,17.7564,17.7001,17.7564,221600.0
2012-05-24 14:30:00,25.22,25.25,25.08,25.08,336600.0,17.7564,17.7775,17.6579,17.6579,336600.0
2012-05-24 15:00:00,25.09,25.24,25.09,25.22,352000.0,17.6649,17.7705,17.6649,17.7564,352000.0
2012-05-24 15:30:00,25.22,25.32,25.2,25.31,955400.0,17.7564,17.8268,17.7423,17.8198,955400.0
2012-05-25 09:30:00,25.35,25.38,25.18,25.2,564600.0,17.8479,17.8691,17.7283,17.7423,564600.0
2012-05-25 10:00:00,25.21,25.27,25.1,25.17,874200.0,17.7494,17.7916,17.6719,17.7212,874200.0
2012-05-25 10:30:00,25.17,25.21,25.1,25.1,353600.0,17.7212,17.7494,17.6719,17.6719,353600.0
2012-05-25 11:00:00,25.1,25.17,25.1,25.16,240200.0,17.6719,17.7212,17.6719,17.7142,240200.0
2012-05-25 11:30:00,25.16,25.16,25.11,25.13,639600.0,17.7142,17.7142,17.679,17.6931,639600.0
2012-05-25 12:00:00,25.13,25.13,25.09,25.1,236200.0,17.6931,17.6931,17.6649,17.6719,236200.0
2012-05-25 12:30:00,25.1,25.14,25.1,25.11,191200.0,17.6719,17.7001,17.6719,17.679,191200.0
2012-05-25 13:00:00,25.11,25.15,25.09,25.15,116400.0,17.679,17.7071,17.6649,17.7071,116400.0
2012-05-25 13:30:00,25.15,25.19,25.14,25.16,162400.0,17.7071,17.7353,17.7001,17.7142,162400.0
2012-05-25 14:00:00,25.16,25.22,25.15,25.21,286400.0,17.7142,17.7564,17.7071,17.7494,286400.0
2012-05-25 14:30:00,25.21,25.23,25.17,25.2,348400.0,17.7494,17.7635,17.7212,17.7423,348400.0
2012-05-25 15:00:00,25.21,25.25,25.15,25.2,384200.0,17.7494,17.7775,17.7071,17.7423,384200.0
2012-05-25 15:30:00,25.2,25.25,25.18,25.25,869200.0,17.7423,17.7775,17.7283,17.7775,869200.0
2012-05-29 09:30:00,25.45,25.46,25.25,25.4,774200.0,17.9184,17.9254,17.7775,17.8832,774200.0
2012-05-29 10:00:00,25.38,25.56,25.33,25.52,697000.0,17.8691,17.9958,17.8339,17.9676,697000.0
2012-05-29 10:30:00,25.52,25.56,25.45,25.47,404400.0,17.9676,17.9958,17.9184,17.9324,404400.0
2012-05-29 11:00:00,25.47,25.56,25.47,25.54,537600.0,17.9324,17.9958,17.9324,17.9817,537600.0
2012-05-29 11:30:00,25.54,25.54,25.41,25.42,788800.0,17.9817,17.9817,17.8902,17.8972,788800.0
2012-05-29 12:00:00,25.42,25.42,25.34,25.37,863200.0,17.8972,17.8972,17.8409,17.862,863200.0
2012-05-29 12:30:00,25.37,25.5,25.36,25.45,445800.0,17.862,17.9536,17.855,17.9184,445800.0
2012-05-29 13:00:00,25.45,25.47,25.4,25.42,307400.0,17.9184,17.9324,17.8832,17.8972,307400.0
2012-05-29 13:30:00,25.42,25.45,25.4,25.41,297800.0,17.8972,17.9184,17.8832,17.8902,297800.0
2012-05-29 14:00:00,25.41,25.46,25.4,25.45,331400.0,17.8902,17.9254,17.8832,17.9184,331400.0
2012-05-29 14:30:00,25.45,25.45,25.41,25.42,390200.0,17.9184,17.9184,17.8902,17.8972,390200.0
2012-05-29 15:00:00,25.42,25.43,25.38,25.39,613400.0,17.8972,17.9043,17.8691,17.8761,613400.0
2012-05-29 15:30:00,25.4,25.48,25.35,25.48,1771600.0,17.8832,17.9395,17.8479,17.9395,1771600.0
2012-05-30 09:30:00,25.32,25.42,25.09,25.4,957800.0,17.8268,17.8972,17.6649,17.8832,957800.0
2012-05-30 10:00:00,25.39,25.4,25.24,25.33,577400.0,17.8761,17.8832,17.7705,17.8339,577400.0
2012-05-30 10:30:00,25.33,25.33,25.16,25.2,957000.0,17.8339,17.8339,17.7142,17.7423,957000.0
2012-05-30 11:00:00,25.2,25.28,25.2,25.25,317400.0,17.7423,17.7987,17.7423,17.7775,317400.0
2012-05-30 11:30:00,25.26,25.27,25.19,25.22,333800.0,17.7846,17.7916,17.7353,17.7564,333800.0
2012-05-30 12:00:00,25.22,25.24,25.15,25.17,360600.0,17.7564,17.7705,17.7071,17.7212,360600.0
2012-05-30 12:30:00,25.17,25.23,25.13,25.21,272800.0,17.7212,17.7635,17.6931,17.7494,272800.0
2012-05-30 13:00:00,25.22,25.27,25.15,25.26,583000.0,17.7564,17.7916,17.7071,17.7846,583000.0
2012-05-30 13:30:00,25.26,25.34,25.25,25.3,519800.0,17.7846,17.8409,17.7775,17.8127,519800.0
2012-05-30 14:00:00,25.31,25.36,25.3,25.33,350200.0,17.8198,17.855,17.8127,17.8339,350200.0
2012-05-30 14:30:00,25.33,25.35,25.3,25.31,916400.0,17.8339,17.8479,17.8127,17.8198,916400.0
2012-05-30 15:00:00,25.31,25.33,25.23,25.31,704200.0,17.8198,17.8339,17.7635,17.8198,704200.0
2012-05-30 15:30:00,25.31,25.35,25.25,25.25,1972600.0,17.8198,17.8479,17.7775,17.7775,1972600.0
2012-05-31 09:30:00,25.2,25.25,24.97,25.03,811200.0,17.7423,17.7775,17.5804,17.6227,811200.0
2012-05-31 10:00:00,25.03,25.09,24.99,25.0,895200.0,17.6227,17.6649,17.5945,17.6015,895200.0
2012-05-31 10:30:00,25.01,25.05,24.96,24.97,805200.0,17.6086,17.6367,17.5734,17.5804,805200.0
2012-05-31 11:00:00,24.97,24.97,24.82,24.9,533400.0,17.5804,17.5804,17.4748,17.5311,533400.0
2012-05-31 11:30:00,24.9,24.96,24.85,24.91,335400.0,17.5311,17.5734,17.4959,17.5382,335400.0
2012-05-31 12:00:00,24.9,25.03,24.9,24.99,585400.0,17.5311,17.6227,17.5311,17.5945,585400.0
2012-05-31 12:30:00,24.99,25.01,24.89,24.89,429000.0,17.5945,17.6086,17.5241,17.5241,429000.0
2012-05-31 13:00:00,24.89,25.02,24.89,24.98,411400.0,17.5241,17.6156,17.5241,17.5874,411400.0
2012-05-31 13:30:00,24.97,24.99,24.81,24.82,439800.0,17.5804,17.5945,17.4678,17.4748,439800.0
2012-05-31 14:00:00,24.82,24.89,24.8,24.83,602800.0,17.4748,17.5241,17.4607,17.4818,602800.0
2012-05-31 14:30:00,24.82,24.93,24.82,24.89,649400.0,17.4748,17.5522,17.4748,17.5241,649400.0
2012-05-31 15:00:00,24.89,25.0,24.88,25.0,773600.0,17.5241,17.6015,17.517,17.6015,773600.0
2012-05-31 15:30:00,25.0,25.08,24.95,24.98,1872000.0,17.6015,17.6579,17.5663,17.5874,1872000.0
2012-06-01 09:30:00,24.7,24.8,24.36,24.36,1217800.0,17.3903,17.4607,17.1509,17.1509,1217800.0
2012-06-01 10:00:00,24.37,24.5,24.36,24.43,1223600.0,17.158,17.2495,17.1509,17.2002,1223600.0
2012-06-01 10:30:00,24.43,24.43,24.33,24.36,752800.0,17.2002,17.2002,17.1298,17.1509,752800.0
2012-06-01 11:00:00,24.36,24.36,24.25,24.31,483200.0,17.1509,17.1509,17.0735,17.1157,483200.0
2012-06-01 11:30:00,24.3,24.36,24.26,24.36,434400.0,17.1087,17.1509,17.0805,17.1509,434400.0
2012-06-01 12:00:00,24.36,24.42,24.33,24.36,395800.0,17.1509,17.1932,17.1298,17.1509,395800.0
2012-06-01 12:30:00,24.36,24.38,24.33,24.35,344200.0,17.1509,17.165,17.1298,17.1439,344200.0
2012-06-01 13:00:00,24.34,24.4,24.33,24.33,568200.0,17.1368,17.1791,17.1298,17.1298,568200.0
2012-06-01 13:30:00,24.33,24.35,24.23,24.24,946000.0,17.1298,17.1439,17.0594,17.0664,946000.0
2012-06-01 14:00:00,24.24,24.29,24.18,24.25,580200.0,17.0664,17.1016,17.0242,17.0735,580200.0
2012-06-01 14:30:00,24.25,24.36,24.25,24.29,773600.0,17.0735,17.1509,17.0735,17.1016,773600.0
2012-06-01 15:00:00,24.28,24.38,24.26,24.35,714800.0,17.0946,17.165,17.0805,17.1439,714800.0
2012-06-01 15:30:00,24.34,24.44,24.31,24.34,1946000.0,17.1368,17.2073,17.1157,17.1368,1946000.0
2012-06-04 09:30:00,24.34,24.68,24.25,24.51,668400.0,17.1368,17.3762,17.0735,17.2565,668400.0
2012-06-04 10:00:00,24.5,24.7,24.45,24.66,1009600.0,17.2495,17.3903,17.2143,17.3621,1009600.0
2012-06-04 10:30:00,24.66,24.68,24.46,24.46,514000.0,17.3621,17.3762,17.2213,17.2213,514000.0
2012-06-04 11:00:00,24.47,24.47,24.31,24.31,595400.0,17.2284,17.2284,17.1157,17.1157,595400.0
2012-06-04 11:30:00,24.32,24.38,24.29,24.35,377400.0,17.1228,17.165,17.1016,17.1439,377400.0
2012-06-04 12:00:00,24.35,24.37,24.24,24.29,333200.0,17.1439,17.158,17.0664,17.1016,333200.0
2012-06-04 12:30:00,24.29,24.41,24.27,24.4,291400.0,17.1016,17.1861,17.0876,17.1791,291400.0
2012-06-04 13:00:00,24.41,24.44,24.29,24.33,341200.0,17.1861,17.2073,17.1016,17.1298,341200.0
2012-06-04 13:30:00,24.33,24.43,24.32,24.39,248600.0,17.1298,17.2002,17.1228,17.1721,248600.0
2012-06-04 14:00:00,24.39,24.49,24.36,24.48,390600.0,17.1721,17.2425,17.1509,17.2354,390600.0
2012-06-04 14:30:00,24.48,24.52,24.39,24.39,493200.0,17.2354,17.2636,17.1721,17.1721,493200.0
2012-06-04 15:00:00,24.38,24.45,24.36,24.45,601800.0,17.165,17.2143,17.1509,17.2143,601800.0
2012-06-04 15:30:00,24.45,24.63,24.4,24.61,2203800.0,17.2143,17.341,17.1791,17.3269,2203800.0
2012-06-05 09:30:00,24.5,24.55,24.24,24.25,1040800.0,17.2495,17.2847,17.0664,17.0735,1040800.0
2012-06-05 10:00:00,24.24,24.6,24.24,24.5,1047800.0,17.0664,17.3199,17.0664,17.2495,1047800.0
2012-06-05 10:30:00,24.5,24.53,24.31,24.34,733200.0,17.2495,17.2706,17.1157,17.1368,733200.0
2012-06-05 11:00:00,24.34,24.36,24.26,24.32,342200.0,17.1368,17.1509,17.0805,17.1228,342200.0
2012-06-05 11:30:00,24.32,24.34,24.12,24.13,1355600.0,17.1228,17.1368,16.982,16.989,1355600.0
2012-06-05 12:00:00,24.14,24.25,24.14,24.25,564800.0,16.996,17.0735,16.996,17.0735,564800.0
2012-06-05 12:30:00,24.25,24.3,24.22,24.23,823200.0,17.0735,17.1087,17.0524,17.0594,823200.0
2012-06-05 13:00:00,24.23,24.25,24.2,24.24,359200.0,17.0594,17.0735,17.0383,17.0664,359200.0
2012-06-05 13:30:00,24.24,24.3,24.23,24.25,565200.0,17.0664,17.1087,17.0594,17.0735,565200.0
2012-06-05 14:00:00,24.25,24.31,24.23,24.3,668200.0,17.0735,17.1157,17.0594,17.1087,668200.0
2012-06-05 14:30:00,24.3,24.31,24.25,24.3,436400.0,17.1087,17.1157,17.0735,17.1087,436400.0
2012-06-05 15:00:00,24.3,24.31,24.27,24.3,1130800.0,17.1087,17.1157,17.0876,17.1087,1130800.0
2012-06-05 15:30:00,24.29,24.31,24.24,24.25,1618200.0,17.1016,17.1157,17.0664,17.0735,1618200.0
2012-06-06 09:30:00,24.28,24.66,24.26,24.59,1052400.0,17.0946,17.3621,17.0805,17.3129,1052400.0
2012-06-06 10:00:00,24.6,24.7,24.48,24.49,999600.0,17.3199,17.3903,17.2354,17.2425,999600.0
2012-06-06 10:30:00,24.48,24.54,24.47,24.52,789600.0,17.2354,17.2777,17.2284,17.2636,789600.0
2012-06-06 11:00:00,24.52,24.58,24.49,24.58,480400.0,17.2636,17.3058,17.2425,17.3058,480400.0
2012-06-06 11:30:00,24.58,24.59,24.52,24.53,327200.0,17.3058,17.3129,17.2636,17.2706,327200.0
2012-06-06 12:00:00,24.53,24.59,24.52,24.57,312600.0,17.2706,17.3129,17.2636,17.2988,312600.0
2012-06-06 12:30:00,24.57,24.59,24.55,24.56,362200.0,17.2988,17.3129,17.2847,17.2917,362200.0
2012-06-06 13:00:00,24.56,24.65,24.56,24.65,235800.0,17.2917,17.3551,17.2917,17.3551,235800.0
2012-06-06 13:30:00,24.65,24.65,24.56,24.57,441600.0,17.3551,17.3551,17.2917,17.2988,441600.0
2012-06-06 14:00:00,24.57,24.6,24.48,24.52,721600.0,17.2988,17.3199,17.2354,17.2636,721600.0
2012-06-06 14:30:00,24.52,24.58,24.52,24.55,339000.0,17.2636,17.3058,17.2636,17.2847,339000.0
2012-06-06 15:00:00,24.55,24.57,24.49,24.49,363800.0,17.2847,17.2988,17.2425,17.2425,363800.0
2012-06-06 15:30:00,24.5,24.61,24.49,24.61,1165800.0,17.2495,17.3269,17.2425,17.3269,1165800.0
2012-06-07 09:30:00,24.91,24.95,24.68,24.83,503200.0,17.5382,17.5663,17.3762,17.4818,503200.0
2012-06-07 10:00:00,24.81,24.85,24.72,24.84,584000.0,17.4678,17.4959,17.4044,17.4889,584000.0
2012-06-07 10:30:00,24.84,24.86,24.75,24.81,566600.0,17.4889,17.503,17.4255,17.4678,566600.0
2012-06-07 11:00:00,24.8,24.81,24.68,24.7,401000.0,17.4607,17.4678,17.3762,17.3903,401000.0
2012-06-07 11:30:00,24.7,24.82,24.67,24.77,291600.0,17.3903,17.4748,17.3692,17.4396,291600.0
2012-06-07 12:00:00,24.78,24.83,24.73,24.75,763000.0,17.4466,17.4818,17.4114,17.4255,763000.0
2012-06-07 12:30:00,24.75,24.76,24.71,24.72,222800.0,17.4255,17.4326,17.3974,17.4044,222800.0
2012-06-07 13:00:00,24.72,24.76,24.7,24.74,249800.0,17.4044,17.4326,17.3903,17.4185,249800.0
2012-06-07 13:30:00,24.74,24.74,24.67,24.69,272400.0,17.4185,17.4185,17.3692,17.3833,272400.0
2012-06-07 14:00:00,24.68,24.74,24.68,24.72,187800.0,17.3762,17.4185,17.3762,17.4044,187800.0
2012-06-07 14:30:00,24.72,24.72,24.66,24.67,227600.0,17.4044,17.4044,17.3621,17.3692,227600.0
2012-06-07 15:00:00,24.67,24.68,24.57,24.59,368400.0,17.3692,17.3762,17.2988,17.3129,368400.0
2012-06-07 15:30:00,24.59,24.59,24.5,24.51,995800.0,17.3129,17.3129,17.2495,17.2565,995800.0
2012-06-08 09:30:00,24.43,24.65,24.41,24.64,474200.0,17.2002,17.3551,17.1861,17.3481,474200.0
2012-06-08 10:00:00,24.64,24.8,24.64,24.76,684200.0,17.3481,17.4607,17.3481,17.4326,684200.0
2012-06-08 10:30:00,24.76,24.91,24.75,24.9,345000.0,17.4326,17.5382,17.4255,17.5311,345000.0
2012-06-08 11:00:00,24.9,24.91,24.79,24.84,414200.0,17.5311,17.5382,17.4537,17.4889,414200.0
2012-06-08 11:30:00,24.84,24.86,24.79,24.8,277000.0,17.4889,17.503,17.4537,17.4607,277000.0
2012-06-08 12:00:00,24.8,24.81,24.74,24.75,225200.0,17.4607,17.4678,17.4185,17.4255,225200.0
2012-06-08 12:30:00,24.75,24.85,24.75,24.85,395400.0,17.4255,17.4959,17.4255,17.4959,395400.0
2012-06-08 13:00:00,24.85,24.86,24.8,24.81,275000.0,17.4959,17.503,17.4607,17.4678,275000.0
2012-06-08 13:30:00,24.81,24.87,24.81,24.82,259000.0,17.4678,17.51,17.4678,17.4748,259000.0
2012-06-08 14:00:00,24.82,24.83,24.74,24.8,537400.0,17.4748,17.4818,17.4185,17.4607,537400.0
2012-06-08 14:30:00,24.8,24.83,24.78,24.8,498200.0,17.4607,17.4818,17.4466,17.4607,498200.0
2012-06-08 15:00:00,24.81,24.84,24.8,24.82,543000.0,17.4678,17.4889,17.4607,17.4748,543000.0
2012-06-08 15:30:00,24.82,24.91,24.82,24.82,1450800.0,17.4748,17.5382,17.4748,17.4748,1450800.0
2012-06-11 09:30:00,24.82,24.95,24.73,24.82,576200.0,17.4748,17.5663,17.4114,17.4748,576200.0
2012-06-11 10:00:00,24.81,24.9,24.79,24.81,347600.0,17.4678,17.5311,17.4537,17.4678,347600.0
2012-06-11 10:30:00,24.81,24.83,24.75,24.79,498000.0,17.4678,17.4818,17.4255,17.4537,498000.0
2012-06-11 11:00:00,24.79,24.87,24.77,24.84,472400.0,17.4537,17.51,17.4396,17.4889,472400.0
2012-06-11 11:30:00,24.84,24.85,24.75,24.8,369800.0,17.4889,17.4959,17.4255,17.4607,369800.0
2012-06-11 12:00:00,24.8,24.83,24.77,24.79,207400.0,17.4607,17.4818,17.4396,17.4537,207400.0
2012-06-11 12:30:00,24.79,24.86,24.78,24.85,243600.0,17.4537,17.503,17.4466,17.4959,243600.0
2012-06-11 13:00:00,24.86,24.88,24.83,24.85,249200.0,17.503,17.517,17.4818,17.4959,249200.0
2012-06-11 13:30:00,24.85,24.86,24.79,24.81,227200.0,17.4959,17.503,17.4537,17.4678,227200.0
2012-06-11 14:00:00,24.81,24.83,24.75,24.81,549400.0,17.4678,17.4818,17.4255,17.4678,549400.0
2012-06-11 14:30:00,24.81,24.88,24.78,24.86,481000.0,17.4678,17.517,17.4466,17.503,481000.0
2012-06-11 15:00:00,24.86,24.87,24.75,24.76,764000.0,17.503,17.51,17.4255,17.4326,764000.0
2012-06-11 15:30:00,24.77,24.82,24.72,24.77,2684400.0,17.4396,17.4748,17.4044,17.4396,2684400.0
2012-06-12 09:30:00,24.72,24.81,24.62,24.7,826200.0,17.4044,17.4678,17.334,17.3903,826200.0
2012-06-12 10:00:00,24.7,24.75,24.46,24.46,584400.0,17.3903,17.4255,17.2213,17.2213,584400.0
2012-06-12 10:30:00,24.46,24.5,24.4,24.46,509200.0,17.2213,17.2495,17.1791,17.2213,509200.0
2012-06-12 11:00:00,24.46,24.67,24.46,24.64,501000.0,17.2213,17.3692,17.2213,17.3481,501000.0
2012-06-12 11:30:00,24.65,24.65,24.61,24.61,426000.0,17.3551,17.3551,17.3269,17.3269,426000.0
2012-06-12 12:00:00,24.62,24.67,24.57,24.57,273200.0,17.334,17.3692,17.2988,17.2988,273200.0
2012-06-12 12:30:00,24.57,24.59,24.54,24.59,249800.0,17.2988,17.3129,17.2777,17.3129,249800.0
2012-06-12 13:00:00,24.59,24.64,24.55,24.58,214600.0,17.3129,17.3481,17.2847,17.3058,214600.0
2012-06-12 13:30:00,24.57,24.6,24.55,24.58,280200.0,17.2988,17.3199,17.2847,17.3058,280200.0
2012-06-12 14:00:00,24.58,24.64,24.57,24.61,415200.0,17.3058,17.3481,17.2988,17.3269,415200.0
2012-06-12 14:30:00,24.61,24.69,24.56,24.56,356200.0,17.3269,17.3833,17.2917,17.2917,356200.0
2012-06-12 15:00:00,24.57,24.67,24.54,24.66,466400.0,17.2988,17.3692,17.2777,17.3621,466400.0
2012-06-12 15:30:00,24.66,24.71,24.61,24.71,976000.0,17.3621,17.3974,17.3269,17.3974,976000.0
2012-06-13 09:30:00,24.75,24.79,24.61,24.68,583400.0,17.4255,17.4537,17.3269,17.3762,583400.0
2012-06-13 10:00:00,24.68,24.81,24.65,24.8,344400.0,17.3762,17.4678,17.3551,17.4607,344400.0
2012-06-13 10:30:00,24.8,25.13,24.79,25.11,1003400.0,17.4607,17.6931,17.4537,17.679,1003400.0
2012-06-13 11:00:00,25.11,25.11,24.83,24.88,934800.0,17.679,17.679,17.4818,17.517,934800.0
2012-06-13 11:30:00,24.88,24.96,24.81,24.86,433200.0,17.517,17.5734,17.4678,17.503,433200.0
2012-06-13 12:00:00,24.85,24.88,24.78,24.79,341600.0,17.4959,17.517,17.4466,17.4537,341600.0
2012-06-13 12:30:00,24.79,24.86,24.79,24.84,227600.0,17.4537,17.503,17.4537,17.4889,227600.0
2012-06-13 13:00:00,24.84,24.86,24.79,24.83,183200.0,17.4889,17.503,17.4537,17.4818,183200.0
2012-06-13 13:30:00,24.83,24.83,24.67,24.69,320600.0,17.4818,17.4818,17.3692,17.3833,320600.0
2012-06-13 14:00:00,24.69,24.74,24.68,24.71,168600.0,17.3833,17.4185,17.3762,17.3974,168600.0
2012-06-13 14:30:00,24.72,24.73,24.66,24.68,305400.0,17.4044,17.4114,17.3621,17.3762,305400.0
2012-06-13 15:00:00,24.68,24.71,24.57,24.59,652000.0,17.3762,17.3974,17.2988,17.3129,652000.0
2012-06-13 15:30:00,24.59,24.62,24.55,24.57,1732000.0,17.3129,17.334,17.2847,17.2988,1732000.0
2012-06-14 09:30:00,24.67,24.82,24.61,24.8,561200.0,17.3692,17.4748,17.3269,17.4607,561200.0
2012-06-14 10:00:00,24.8,24.88,24.75,24.85,655600.0,17.4607,17.517,17.4255,17.4959,655600.0
2012-06-14 10:30:00,24.85,24.86,24.78,24.83,1267600.0,17.4959,17.503,17.4466,17.4818,1267600.0
2012-06-14 11:00:00,24.84,24.92,24.83,24.91,502400.0,17.4889,17.5452,17.4818,17.5382,502400.0
2012-06-14 11:30:00,24.9,24.96,24.87,24.89,1021600.0,17.5311,17.5734,17.51,17.5241,1021600.0
2012-06-14 12:00:00,24.89,24.9,24.78,24.84,675600.0,17.5241,17.5311,17.4466,17.4889,675600.0
2012-06-14 12:30:00,24.84,24.93,24.82,24.92,293000.0,17.4889,17.5522,17.4748,17.5452,293000.0
2012-06-14 13:00:00,24.93,24.96,24.87,24.9,403400.0,17.5522,17.5734,17.51,17.5311,403400.0
2012-06-14 13:30:00,24.9,24.96,24.89,24.94,360000.0,17.5311,17.5734,17.5241,17.5593,360000.0
2012-06-14 14:00:00,24.93,24.93,24.85,24.87,444600.0,17.5522,17.5522,17.4959,17.51,444600.0
2012-06-14 14:30:00,24.87,24.88,24.83,24.85,681200.0,17.51,17.517,17.4818,17.4959,681200.0
2012-06-14 15:00:00,24.85,25.03,24.85,24.9,1352800.0,17.4959,17.6227,17.4959,17.5311,1352800.0
2012-06-14 15:30:00,24.91,25.08,24.9,25.03,2851800.0,17.5382,17.6579,17.5311,17.6227,2851800.0
2012-06-15 09:30:00,25.07,25.11,24.98,25.07,3274600.0,17.6508,17.679,17.5874,17.6508,3274600.0
2012-06-15 10:00:00,25.07,25.12,25.02,25.12,1068600.0,17.6508,17.686,17.6156,17.686,1068600.0
2012-06-15 10:30:00,25.13,25.17,25.1,25.1,1032400.0,17.6931,17.7212,17.6719,17.6719,1032400.0
2012-06-15 11:00:00,25.1,25.13,25.03,25.04,501400.0,17.6719,17.6931,17.6227,17.6297,501400.0
2012-06-15 11:30:00,25.05,25.08,25.0,25.0,356200.0,17.6367,17.6579,17.6015,17.6015,356200.0
2012-06-15 12:00:00,25.0,25.05,25.0,25.0,322800.0,17.6015,17.6367,17.6015,17.6015,322800.0
2012-06-15 12:30:00,25.0,25.02,24.97,25.0,248400.0,17.6015,17.6156,17.5804,17.6015,248400.0
2012-06-15 13:00:00,25.0,25.05,25.0,25.0,1101800.0,17.6015,17.6367,17.6015,17.6015,1101800.0
2012-06-15 13:30:00,25.01,25.04,24.98,25.0,613000.0,17.6086,17.6297,17.5874,17.6015,613000.0
2012-06-15 14:00:00,25.0,25.05,24.99,25.05,321600.0,17.6015,17.6367,17.5945,17.6367,321600.0
2012-06-15 14:30:00,25.04,25.12,25.03,25.06,339600.0,17.6297,17.686,17.6227,17.6438,339600.0
2012-06-15 15:00:00,25.07,25.18,25.05,25.18,966400.0,17.6508,17.7283,17.6367,17.7283,966400.0
2012-06-15 15:30:00,25.18,25.19,25.11,25.14,2275600.0,17.7283,17.7353,17.679,17.7001,2275600.0
2012-06-18 09:30:00,25.18,25.24,25.0,25.22,570800.0,17.7283,17.7705,17.6015,17.7564,570800.0
2012-06-18 10:00:00,25.21,25.24,25.1,25.11,699800.0,17.7494,17.7705,17.6719,17.679,699800.0
2012-06-18 10:30:00,25.11,25.15,25.07,25.1,934400.0,17.679,17.7071,17.6508,17.6719,934400.0
2012-06-18 11:00:00,25.11,25.14,25.05,25.13,422400.0,17.679,17.7001,17.6367,17.6931,422400.0
2012-06-18 11:30:00,25.13,25.15,25.08,25.13,404200.0,17.6931,17.7071,17.6579,17.6931,404200.0
2012-06-18 12:00:00,25.13,25.17,25.08,25.13,352000.0,17.6931,17.7212,17.6579,17.6931,352000.0
2012-06-18 12:30:00,25.13,25.13,25.01,25.02,1088000.0,17.6931,17.6931,17.6086,17.6156,1088000.0
2012-06-18 13:00:00,25.03,25.08,24.97,25.07,826400.0,17.6227,17.6579,17.5804,17.6508,826400.0
2012-06-18 13:30:00,25.06,25.14,25.04,25.12,433400.0,17.6438,17.7001,17.6297,17.686,433400.0
2012-06-18 14:00:00,25.13,25.14,25.08,25.12,262400.0,17.6931,17.7001,17.6579,17.686,262400.0
2012-06-18 14:30:00,25.11,25.15,25.09,25.13,203400.0,17.679,17.7071,17.6649,17.6931,203400.0
2012-06-18 15:00:00,25.13,25.14,25.06,25.11,420200.0,17.6931,17.7001,17.6438,17.679,420200.0
2012-06-18 15:30:00,25.11,25.12,25.06,25.11,887600.0,17.679,17.686,17.6438,17.679,887600.0
2012-06-19 09:30:00,25.18,25.38,25.13,25.37,929000.0,17.7283,17.8691,17.6931,17.862,929000.0
2012-06-19 10:00:00,25.38,25.49,25.31,25.48,718600.0,17.8691,17.9465,17.8198,17.9395,718600.0
2012-06-19 10:30:00,25.48,25.5,25.34,25.44,705000.0,17.9395,17.9536,17.8409,17.9113,705000.0
2012-06-19 11:00:00,25.43,25.46,25.42,25.45,751600.0,17.9043,17.9254,17.8972,17.9184,751600.0
2012-06-19 11:30:00,25.45,25.5,25.43,25.49,429200.0,17.9184,17.9536,17.9043,17.9465,429200.0
2012-06-19 12:00:00,25.49,25.53,25.46,25.46,414800.0,17.9465,17.9747,17.9254,17.9254,414800.0
2012-06-19 12:30:00,25.46,25.47,25.39,25.39,308600.0,17.9254,17.9324,17.8761,17.8761,308600.0
2012-06-19 13:00:00,25.4,25.42,25.32,25.4,409400.0,17.8832,17.8972,17.8268,17.8832,409400.0
2012-06-19 13:30:00,25.4,25.45,25.4,25.45,333000.0,17.8832,17.9184,17.8832,17.9184,333000.0
2012-06-19 14:00:00,25.44,25.45,25.39,25.42,384400.0,17.9113,17.9184,17.8761,17.8972,384400.0
2012-06-19 14:30:00,25.42,25.42,25.35,25.38,472200.0,17.8972,17.8972,17.8479,17.8691,472200.0
2012-06-19 15:00:00,25.38,25.41,25.34,25.38,476000.0,17.8691,17.8902,17.8409,17.8691,476000.0
2012-06-19 15:30:00,25.37,25.4,25.33,25.36,1055000.0,17.862,17.8832,17.8339,17.855,1055000.0
2012-06-20 09:30:00,25.45,25.61,25.42,25.47,578800.0,17.9184,18.031,17.8972,17.9324,578800.0
2012-06-20 10:00:00,25.46,25.5,25.39,25.46,468000.0,17.9254,17.9536,17.8761,17.9254,468000.0
2012-06-20 10:30:00,25.45,25.5,25.43,25.44,533000.0,17.9184,17.9536,17.9043,17.9113,533000.0
2012-06-20 11:00:00,25.44,25.47,25.43,25.45,500000.0,17.9113,17.9324,17.9043,17.9184,500000.0
2012-06-20 11:30:00,25.45,25.47,25.36,25.36,410200.0,17.9184,17.9324,17.855,17.855,410200.0
2012-06-20 12:00:00,25.35,25.39,25.31,25.33,386400.0,17.8479,17.8761,17.8198,17.8339,386400.0
2012-06-20 12:30:00,25.33,25.36,25.18,25.33,672800.0,17.8339,17.855,17.7283,17.8339,672800.0
2012-06-20 13:00:00,25.33,25.43,25.31,25.37,465400.0,17.8339,17.9043,17.8198,17.862,465400.0
2012-06-20 13:30:00,25.38,25.42,25.34,25.39,517600.0,17.8691,17.8972,17.8409,17.8761,517600.0
2012-06-20 14:00:00,25.38,25.39,25.27,25.29,553200.0,17.8691,17.8761,17.7916,17.8057,553200.0
2012-06-20 14:30:00,25.29,25.38,25.26,25.31,451600.0,17.8057,17.8691,17.7846,17.8198,451600.0
2012-06-20 15:00:00,25.32,25.33,25.25,25.3,547400.0,17.8268,17.8339,17.7775,17.8127,547400.0
2012-06-20 15:30:00,25.3,25.39,25.28,25.39,1151200.0,17.8127,17.8761,17.7987,17.8761,1151200.0
2012-06-21 09:30:00,25.48,25.67,25.36,25.44,930000.0,17.9395,18.0732,17.855,17.9113,930000.0
2012-06-21 10:00:00,25.45,25.47,25.32,25.35,820600.0,17.9184,17.9324,17.8268,17.8479,820600.0
2012-06-21 10:30:00,25.34,25.43,25.31,25.31,424600.0,17.8409,17.9043,17.8198,17.8198,424600.0
2012-06-21 11:00:00,25.31,25.31,25.17,25.2,547800.0,17.8198,17.8198,17.7212,17.7423,547800.0
2012-06-21 11:30:00,25.2,25.27,25.15,25.26,465200.0,17.7423,17.7916,17.7071,17.7846,465200.0
2012-06-21 12:00:00,25.25,25.27,25.11,25.12,389800.0,17.7775,17.7916,17.679,17.686,389800.0
2012-06-21 12:30:00,25.13,25.18,25.11,25.11,525400.0,17.6931,17.7283,17.679,17.679,525400.0
2012-06-21 13:00:00,25.12,25.16,25.09,25.09,456200.0,17.686,17.7142,17.6649,17.6649,456200.0
2012-06-21 13:30:00,25.08,25.13,25.06,25.08,525200.0,17.6579,17.6931,17.6438,17.6579,525200.0
2012-06-21 14:00:00,25.07,25.11,25.04,25.06,455200.0,17.6508,17.679,17.6297,17.6438,455200.0
2012-06-21 14:30:00,25.07,25.15,25.06,25.09,792800.0,17.6508,17.7071,17.6438,17.6649,792800.0
2012-06-21 15:00:00,25.09,25.1,24.99,25.03,918400.0,17.6649,17.6719,17.5945,17.6227,918400.0
2012-06-21 15:30:00,25.02,25.04,24.92,24.97,1808800.0,17.6156,17.6297,17.5452,17.5804,1808800.0
2012-06-22 09:30:00,24.96,25.16,24.83,24.91,511800.0,17.5734,17.7142,17.4818,17.5382,511800.0
2012-06-22 10:00:00,24.91,25.0,24.91,24.98,456000.0,17.5382,17.6015,17.5382,17.5874,456000.0
2012-06-22 10:30:00,24.98,25.07,24.93,25.05,684400.0,17.5874,17.6508,17.5522,17.6367,684400.0
2012-06-22 11:00:00,25.04,25.13,25.01,25.1,412800.0,17.6297,17.6931,17.6086,17.6719,412800.0
2012-06-22 11:30:00,25.1,25.13,25.09,25.13,256800.0,17.6719,17.6931,17.6649,17.6931,256800.0
2012-06-22 12:00:00,25.12,25.15,25.08,25.11,296200.0,17.686,17.7071,17.6579,17.679,296200.0
2012-06-22 12:30:00,25.11,25.17,25.09,25.13,195600.0,17.679,17.7212,17.6649,17.6931,195600.0
2012-06-22 13:00:00,25.13,25.15,25.07,25.07,302800.0,17.6931,17.7071,17.6508,17.6508,302800.0
2012-06-22 13:30:00,25.07,25.11,25.07,25.1,288600.0,17.6508,17.679,17.6508,17.6719,288600.0
2012-06-22 14:00:00,25.1,25.13,25.08,25.08,356600.0,17.6719,17.6931,17.6579,17.6579,356600.0
2012-06-22 14:30:00,25.09,25.15,25.07,25.14,730400.0,17.6649,17.7071,17.6508,17.7001,730400.0
2012-06-22 15:00:00,25.15,25.24,25.14,25.22,680400.0,17.7071,17.7705,17.7001,17.7564,680400.0
2012-06-22 15:30:00,25.22,25.34,25.21,25.25,2705600.0,17.7564,17.8409,17.7494,17.7775,2705600.0
2012-06-25 09:30:00,25.13,25.26,25.09,25.17,607200.0,17.6931,17.7846,17.6649,17.7212,607200.0
2012-06-25 10:00:00,25.16,25.2,25.11,25.11,718200.0,17.7142,17.7423,17.679,17.679,718200.0
2012-06-25 10:30:00,25.11,25.13,25.06,25.06,654600.0,17.679,17.6931,17.6438,17.6438,654600.0
2012-06-25 11:00:00,25.06,25.07,24.91,24.98,876800.0,17.6438,17.6508,17.5382,17.5874,876800.0
2012-06-25 11:30:00,24.98,25.0,24.97,24.98,380200.0,17.5874,17.6015,17.5804,17.5874,380200.0
2012-06-25 12:00:00,24.98,25.0,24.98,24.99,221600.0,17.5874,17.6015,17.5874,17.5945,221600.0
2012-06-25 12:30:00,24.99,25.0,24.98,24.99,227400.0,17.5945,17.6015,17.5874,17.5945,227400.0
2012-06-25 13:00:00,24.98,25.0,24.94,25.0,252800.0,17.5874,17.6015,17.5593,17.6015,252800.0
2012-06-25 13:30:00,24.99,25.01,24.99,24.99,491000.0,17.5945,17.6086,17.5945,17.5945,491000.0
2012-06-25 14:00:00,24.99,25.0,24.97,25.0,421400.0,17.5945,17.6015,17.5804,17.6015,421400.0
2012-06-25 14:30:00,25.0,25.07,24.99,25.06,1031200.0,17.6015,17.6508,17.5945,17.6438,1031200.0
2012-06-25 15:00:00,25.06,25.14,25.05,25.13,573000.0,17.6438,17.7001,17.6367,17.6931,573000.0
2012-06-25 15:30:00,25.13,25.18,25.1,25.12,2184600.0,17.6931,17.7283,17.6719,17.686,2184600.0
2012-06-26 09:30:00,25.13,25.31,25.12,25.25,542600.0,17.6931,17.8198,17.686,17.7775,542600.0
2012-06-26 10:00:00,25.25,25.27,25.05,25.11,407000.0,17.7775,17.7916,17.6367,17.679,407000.0
2012-06-26 10:30:00,25.12,25.17,25.06,25.13,269400.0,17.686,17.7212,17.6438,17.6931,269400.0
2012-06-26 11:00:00,25.13,25.18,25.09,25.11,314800.0,17.6931,17.7283,17.6649,17.679,314800.0
2012-06-26 11:30:00,25.11,25.21,25.11,25.17,158800.0,17.679,17.7494,17.679,17.7212,158800.0
2012-06-26 12:00:00,25.17,25.22,25.15,25.15,188200.0,17.7212,17.7564,17.7071,17.7071,188200.0
2012-06-26 12:30:00,25.15,25.17,25.14,25.16,348800.0,17.7071,17.7212,17.7001,17.7142,348800.0
2012-06-26 13:00:00,25.15,25.2,25.15,25.15,232800.0,17.7071,17.7423,17.7071,17.7071,232800.0
2012-06-26 13:30:00,25.15,25.16,25.12,25.15,430800.0,17.7071,17.7142,17.686,17.7071,430800.0
2012-06-26 14:00:00,25.15,25.26,25.15,25.23,338800.0,17.7071,17.7846,17.7071,17.7635,338800.0
2012-06-26 14:30:00,25.24,25.24,25.15,25.2,471600.0,17.7705,17.7705,17.7071,17.7423,471600.0
2012-06-26 15:00:00,25.19,25.24,25.18,25.22,359200.0,17.7353,17.7705,17.7283,17.7564,359200.0
2012-06-26 15:30:00,25.22,25.24,25.18,25.18,1097800.0,17.7564,17.7705,17.7283,17.7283,1097800.0
2012-06-27 09:30:00,25.18,25.45,25.18,25.39,664600.0,17.7283,17.9184,17.7283,17.8761,664600.0
2012-06-27 10:00:00,25.37,25.66,25.36,25.58,616800.0,17.862,18.0662,17.855,18.0099,616800.0
2012-06-27 10:30:00,25.58,25.59,25.46,25.54,456400.0,18.0099,18.0169,17.9254,17.9817,456400.0
2012-06-27 11:00:00,25.54,25.6,25.53,25.6,398600.0,17.9817,18.024,17.9747,18.024,398600.0
2012-06-27 11:30:00,25.59,25.61,25.56,25.57,397600.0,18.0169,18.031,17.9958,18.0028,397600.0
2012-06-27 12:00:00,25.57,25.61,25.56,25.6,229400.0,18.0028,18.031,17.9958,18.024,229400.0
2012-06-27 12:30:00,25.6,25.61,25.58,25.6,140600.0,18.024,18.031,18.0099,18.024,140600.0
2012-06-27 13:00:00,25.6,25.63,25.57,25.57,168600.0,18.024,18.0451,18.0028,18.0028,168600.0
2012-06-27 13:30:00,25.57,25.63,25.55,25.61,595600.0,18.0028,18.0451,17.9888,18.031,595600.0
2012-06-27 14:00:00,25.61,25.63,25.59,25.59,483400.0,18.031,18.0451,18.0169,18.0169,483400.0
2012-06-27 14:30:00,25.59,25.61,25.57,25.59,237600.0,18.0169,18.031,18.0028,18.0169,237600.0
2012-06-27 15:00:00,25.59,25.66,25.57,25.65,294000.0,18.0169,18.0662,18.0028,18.0592,294000.0
2012-06-27 15:30:00,25.64,25.67,25.58,25.63,1079200.0,18.0521,18.0732,18.0099,18.0451,1079200.0
2012-06-28 09:30:00,25.56,25.6,25.27,25.4,744800.0,17.9958,18.024,17.7916,17.8832,744800.0
2012-06-28 10:00:00,25.4,25.43,25.29,25.35,424800.0,17.8832,17.9043,17.8057,17.8479,424800.0
2012-06-28 10:30:00,25.35,25.36,25.03,25.07,891800.0,17.8479,17.855,17.6227,17.6508,891800.0
2012-06-28 11:00:00,25.07,25.11,25.0,25.0,502000.0,17.6508,17.679,17.6015,17.6015,502000.0
2012-06-28 11:30:00,25.0,25.02,24.93,24.97,588600.0,17.6015,17.6156,17.5522,17.5804,588600.0
2012-06-28 12:00:00,24.97,25.0,24.96,24.97,445200.0,17.5804,17.6015,17.5734,17.5804,445200.0
2012-06-28 12:30:00,24.97,25.0,24.94,25.0,417800.0,17.5804,17.6015,17.5593,17.6015,417800.0
2012-06-28 13:00:00,25.0,25.01,24.93,24.96,423600.0,17.6015,17.6086,17.5522,17.5734,423600.0
2012-06-28 13:30:00,24.97,25.0,24.93,24.98,620600.0,17.5804,17.6015,17.5522,17.5874,620600.0
2012-06-28 14:00:00,24.99,25.0,24.88,24.88,549800.0,17.5945,17.6015,17.517,17.517,549800.0
2012-06-28 14:30:00,24.88,24.95,24.87,24.93,564200.0,17.517,17.5663,17.51,17.5522,564200.0
2012-06-28 15:00:00,24.92,24.95,24.91,24.94,680800.0,17.5452,17.5663,17.5382,17.5593,680800.0
2012-06-28 15:30:00,24.94,25.12,24.94,25.02,2504400.0,17.5593,17.686,17.5593,17.6156,2504400.0
2012-06-29 09:30:00,25.55,25.63,25.22,25.32,1225600.0,17.9888,18.0451,17.7564,17.8268,1225600.0
2012-06-29 10:00:00,25.32,25.53,25.32,25.49,860400.0,17.8268,17.9747,17.8268,17.9465,860400.0
2012-06-29 10:30:00,25.49,25.5,25.4,25.45,500800.0,17.9465,17.9536,17.8832,17.9184,500800.0
2012-06-29 11:00:00,25.45,25.55,25.43,25.54,346600.0,17.9184,17.9888,17.9043,17.9817,346600.0
2012-06-29 11:30:00,25.55,25.57,25.51,25.52,229600.0,17.9888,18.0028,17.9606,17.9676,229600.0
2012-06-29 12:00:00,25.52,25.58,25.52,25.55,259200.0,17.9676,18.0099,17.9676,17.9888,259200.0
2012-06-29 12:30:00,25.56,25.6,25.53,25.59,266000.0,17.9958,18.024,17.9747,18.0169,266000.0
2012-06-29 13:00:00,25.59,25.66,25.56,25.66,503600.0,18.0169,18.0662,17.9958,18.0662,503600.0
2012-06-29 13:30:00,25.65,25.67,25.64,25.65,419400.0,18.0592,18.0732,18.0521,18.0592,419400.0
2012-06-29 14:00:00,25.65,25.68,25.61,25.68,441200.0,18.0592,18.0803,18.031,18.0803,441200.0
2012-06-29 14:30:00,25.67,25.67,25.6,25.6,587200.0,18.0732,18.0732,18.024,18.024,587200.0
2012-06-29 15:00:00,25.6,25.63,25.52,25.52,936000.0,18.024,18.0451,17.9676,17.9676,936000.0
2012-06-29 15:30:00,25.52,25.65,25.5,25.64,2094400.0,17.9676,18.0592,17.9536,18.0521,2094400.0
2012-07-02 09:30:00,25.6,25.66,25.56,25.66,761800.0,18.024,18.0662,17.9958,18.0662,761800.0
2012-07-02 10:00:00,25.66,25.66,25.55,25.57,558000.0,18.0662,18.0662,17.9888,18.0028,558000.0
2012-07-02 10:30:00,25.57,25.62,25.5,25.52,631000.0,18.0028,18.038,17.9536,17.9676,631000.0
2012-07-02 11:00:00,25.52,25.61,25.5,25.6,715600.0,17.9676,18.031,17.9536,18.024,715600.0
2012-07-02 11:30:00,25.6,25.65,25.59,25.61,251800.0,18.024,18.0592,18.0169,18.031,251800.0
2012-07-02 12:00:00,25.61,25.72,25.59,25.68,258200.0,18.031,18.1085,18.0169,18.0803,258200.0
2012-07-02 12:30:00,25.68,25.77,25.65,25.74,312000.0,18.0803,18.1437,18.0592,18.1225,312000.0
2012-07-02 13:00:00,25.74,25.75,25.65,25.71,241400.0,18.1225,18.1296,18.0592,18.1014,241400.0
2012-07-02 13:30:00,25.71,25.75,25.69,25.71,324600.0,18.1014,18.1296,18.0873,18.1014,324600.0
2012-07-02 14:00:00,25.7,25.74,25.67,25.72,285800.0,18.0944,18.1225,18.0732,18.1085,285800.0
2012-07-02 14:30:00,25.72,25.74,25.68,25.73,244600.0,18.1085,18.1225,18.0803,18.1155,244600.0
2012-07-02 15:00:00,25.73,25.74,25.68,25.73,416400.0,18.1155,18.1225,18.0803,18.1155,416400.0
2012-07-02 15:30:00,25.73,25.84,25.73,25.83,1349000.0,18.1155,18.1929,18.1155,18.1859,1349000.0
2012-07-03 09:30:00,25.77,25.87,25.68,25.68,362200.0,18.1437,18.2141,18.0803,18.0803,362200.0
2012-07-03 10:00:00,25.69,25.84,25.69,25.83,283800.0,18.0873,18.1929,18.0873,18.1859,283800.0
2012-07-03 10:30:00,25.83,25.83,25.75,25.82,251800.0,18.1859,18.1859,18.1296,18.1789,251800.0
2012-07-03 11:00:00,25.81,25.99,25.81,25.99,370800.0,18.1718,18.2985,18.1718,18.2985,370800.0
2012-07-03 11:30:00,25.98,26.0,25.9,26.0,447600.0,18.2915,18.3056,18.2352,18.3056,447600.0
2012-07-03 12:00:00,26.0,26.02,25.97,25.99,623200.0,18.3056,18.3197,18.2845,18.2985,623200.0
2012-07-03 12:30:00,25.99,26.05,25.95,26.04,886400.0,18.2985,18.3408,18.2704,18.3338,886400.0
2012-07-05 09:30:00,26.03,26.08,25.81,25.84,728200.0,18.3267,18.3619,18.1718,18.1929,728200.0
2012-07-05 10:00:00,25.84,25.9,25.75,25.82,448600.0,18.1929,18.2352,18.1296,18.1789,448600.0
2012-07-05 10:30:00,25.82,25.88,25.81,25.83,374000.0,18.1789,18.2211,18.1718,18.1859,374000.0
2012-07-05 11:00:00,25.83,25.84,25.75,25.78,472800.0,18.1859,18.1929,18.1296,18.1507,472800.0
2012-07-05 11:30:00,25.78,25.79,25.7,25.74,629200.0,18.1507,18.1577,18.0944,18.1225,629200.0
2012-07-05 12:00:00,25.74,25.75,25.69,25.69,223400.0,18.1225,18.1296,18.0873,18.0873,223400.0
2012-07-05 12:30:00,25.7,25.76,25.67,25.75,204200.0,18.0944,18.1366,18.0732,18.1296,204200.0
2012-07-05 13:00:00,25.75,25.8,25.74,25.75,320600.0,18.1296,18.1648,18.1225,18.1296,320600.0
2012-07-05 13:30:00,25.76,25.83,25.76,25.81,176600.0,18.1366,18.1859,18.1366,18.1718,176600.0
2012-07-05 14:00:00,25.81,25.83,25.8,25.81,213800.0,18.1718,18.1859,18.1648,18.1718,213800.0
2012-07-05 14:30:00,25.81,25.81,25.75,25.79,229800.0,18.1718,18.1718,18.1296,18.1577,229800.0
2012-07-05 15:00:00,25.78,25.79,25.72,25.74,559600.0,18.1507,18.1577,18.1085,18.1225,559600.0
2012-07-05 15:30:00,25.74,25.78,25.71,25.73,954800.0,18.1225,18.1507,18.1014,18.1155,954800.0
2012-07-06 09:30:00,25.74,25.86,25.64,25.7,808000.0,18.1225,18.207,18.0521,18.0944,808000.0
2012-07-06 10:00:00,25.71,25.71,25.5,25.5,383200.0,18.1014,18.1014,17.9536,17.9536,383200.0
2012-07-06 10:30:00,25.5,25.51,25.38,25.48,391800.0,17.9536,17.9606,17.8691,17.9395,391800.0
2012-07-06 11:00:00,25.48,25.56,25.47,25.53,345200.0,17.9395,17.9958,17.9324,17.9747,345200.0
2012-07-06 11:30:00,25.53,25.55,25.5,25.54,361000.0,17.9747,17.9888,17.9536,17.9817,361000.0
2012-07-06 12:00:00,25.54,25.55,25.48,25.51,405400.0,17.9817,17.9888,17.9395,17.9606,405400.0
2012-07-06 12:30:00,25.5,25.55,25.49,25.5,226400.0,17.9536,17.9888,17.9465,17.9536,226400.0
2012-07-06 13:00:00,25.5,25.53,25.48,25.51,221400.0,17.9536,17.9747,17.9395,17.9606,221400.0
2012-07-06 13:30:00,25.5,25.5,25.43,25.44,139600.0,17.9536,17.9536,17.9043,17.9113,139600.0
2012-07-06 14:00:00,25.43,25.5,25.42,25.5,346000.0,17.9043,17.9536,17.8972,17.9536,346000.0
2012-07-06 14:30:00,25.49,25.51,25.48,25.5,270400.0,17.9465,17.9606,17.9395,17.9536,270400.0
2012-07-06 15:00:00,25.5,25.5,25.46,25.5,394000.0,17.9536,17.9536,17.9254,17.9536,394000.0
2012-07-06 15:30:00,25.5,25.51,25.43,25.48,1367400.0,17.9536,17.9606,17.9043,17.9395,1367400.0
2012-07-09 09:30:00,25.56,25.67,25.43,25.52,780400.0,17.9958,18.0732,17.9043,17.9676,780400.0
2012-07-09 10:00:00,25.51,25.55,25.49,25.49,318800.0,17.9606,17.9888,17.9465,17.9465,318800.0
2012-07-09 10:30:00,25.48,25.56,25.48,25.55,344000.0,17.9395,17.9958,17.9395,17.9888,344000.0
2012-07-09 11:00:00,25.55,25.55,25.45,25.52,231800.0,17.9888,17.9888,17.9184,17.9676,231800.0
2012-07-09 11:30:00,25.51,25.55,25.49,25.49,167400.0,17.9606,17.9888,17.9465,17.9465,167400.0
2012-07-09 12:00:00,25.49,25.53,25.48,25.53,139000.0,17.9465,17.9747,17.9395,17.9747,139000.0
2012-07-09 12:30:00,25.53,25.54,25.5,25.52,130800.0,17.9747,17.9817,17.9536,17.9676,130800.0
2012-07-09 13:00:00,25.52,25.64,25.52,25.64,225600.0,17.9676,18.0521,17.9676,18.0521,225600.0
2012-07-09 13:30:00,25.64,25.68,25.61,25.61,190200.0,18.0521,18.0803,18.031,18.031,190200.0
2012-07-09 14:00:00,25.61,25.65,25.58,25.59,787200.0,18.031,18.0592,18.0099,18.0169,787200.0
2012-07-09 14:30:00,25.59,25.62,25.58,25.61,193000.0,18.0169,18.038,18.0099,18.031,193000.0
2012-07-09 15:00:00,25.61,25.68,25.61,25.67,281200.0,18.031,18.0803,18.031,18.0732,281200.0
2012-07-09 15:30:00,25.68,25.76,25.67,25.75,2105000.0,18.0803,18.1366,18.0732,18.1296,2105000.0
2012-07-10 09:30:00,25.96,26.05,25.86,26.01,1070800.0,18.2774,18.3408,18.207,18.3126,1070800.0
2012-07-10 10:00:00,26.01,26.06,25.86,25.93,1851000.0,18.3126,18.3478,18.207,18.2563,1851000.0
2012-07-10 10:30:00,25.93,25.93,25.84,25.88,712400.0,18.2563,18.2563,18.1929,18.2211,712400.0
2012-07-10 11:00:00,25.88,25.88,25.75,25.83,555200.0,18.2211,18.2211,18.1296,18.1859,555200.0
2012-07-10 11:30:00,25.83,25.94,25.83,25.89,373200.0,18.1859,18.2633,18.1859,18.2281,373200.0
2012-07-10 12:00:00,25.9,25.93,25.83,25.86,247000.0,18.2352,18.2563,18.1859,18.207,247000.0
2012-07-10 12:30:00,25.86,25.88,25.84,25.86,355200.0,18.207,18.2211,18.1929,18.207,355200.0
2012-07-10 13:00:00,25.86,25.89,25.86,25.88,273000.0,18.207,18.2281,18.207,18.2211,273000.0
2012-07-10 13:30:00,25.88,25.89,25.83,25.87,313600.0,18.2211,18.2281,18.1859,18.2141,313600.0
2012-07-10 14:00:00,25.87,25.88,25.79,25.82,453400.0,18.2141,18.2211,18.1577,18.1789,453400.0
2012-07-10 14:30:00,25.81,25.82,25.74,25.77,424400.0,18.1718,18.1789,18.1225,18.1437,424400.0
2012-07-10 15:00:00,25.77,25.82,25.71,25.72,523000.0,18.1437,18.1789,18.1014,18.1085,523000.0
2012-07-10 15:30:00,25.72,25.85,25.72,25.8,1311000.0,18.1085,18.2,18.1085,18.1648,1311000.0
2012-07-11 09:30:00,25.18,25.25,25.03,25.05,3530600.0,17.7283,17.7775,17.6227,17.6367,3530600.0
2012-07-11 10:00:00,25.06,25.38,25.05,25.23,2048600.0,17.6438,17.8691,17.6367,17.7635,2048600.0
2012-07-11 10:30:00,25.23,25.31,25.11,25.14,1028400.0,17.7635,17.8198,17.679,17.7001,1028400.0
2012-07-11 11:00:00,25.14,25.15,25.04,25.11,759000.0,17.7001,17.7071,17.6297,17.679,759000.0
2012-07-11 11:30:00,25.11,25.15,25.07,25.1,632800.0,17.679,17.7071,17.6508,17.6719,632800.0
2012-07-11 12:00:00,25.1,25.2,25.08,25.11,1148000.0,17.6719,17.7423,17.6579,17.679,1148000.0
2012-07-11 12:30:00,25.11,25.17,25.1,25.13,381200.0,17.679,17.7212,17.6719,17.6931,381200.0
2012-07-11 13:00:00,25.13,25.16,25.1,25.11,404000.0,17.6931,17.7142,17.6719,17.679,404000.0
2012-07-11 13:30:00,25.11,25.24,25.1,25.22,595600.0,17.679,17.7705,17.6719,17.7564,595600.0
2012-07-11 14:00:00,25.22,25.24,25.12,25.16,925600.0,17.7564,17.7705,17.686,17.7142,925600.0
2012-07-11 14:30:00,25.16,25.31,25.14,25.28,667200.0,17.7142,17.8198,17.7001,17.7987,667200.0
2012-07-11 15:00:00,25.28,25.38,25.28,25.31,1522800.0,17.7987,17.8691,17.7987,17.8198,1522800.0
2012-07-11 15:30:00,25.32,25.43,25.3,25.34,2043000.0,17.8268,17.9043,17.8127,17.8409,2043000.0
2012-07-12 09:30:00,25.08,25.22,24.8,24.9,1158400.0,17.6579,17.7564,17.4607,17.5311,1158400.0
2012-07-12 10:00:00,24.89,24.99,24.83,24.96,1015200.0,17.5241,17.5945,17.4818,17.5734,1015200.0
2012-07-12 10:30:00,24.96,25.04,24.94,24.98,727000.0,17.5734,17.6297,17.5593,17.5874,727000.0
2012-07-12 11:00:00,24.98,25.15,24.97,25.14,661800.0,17.5874,17.7071,17.5804,17.7001,661800.0
2012-07-12 11:30:00,25.14,25.18,25.09,25.17,765200.0,17.7001,17.7283,17.6649,17.7212,765200.0
2012-07-12 12:00:00,25.18,25.3,25.17,25.28,553000.0,17.7283,17.8127,17.7212,17.7987,553000.0
2012-07-12 12:30:00,25.29,25.32,25.25,25.31,510400.0,17.8057,17.8268,17.7775,17.8198,510400.0
2012-07-12 13:00:00,25.31,25.44,25.31,25.35,502800.0,17.8198,17.9113,17.8198,17.8479,502800.0
2012-07-12 13:30:00,25.35,25.4,25.3,25.3,377400.0,17.8479,17.8832,17.8127,17.8127,377400.0
2012-07-12 14:00:00,25.3,25.34,25.25,25.3,359600.0,17.8127,17.8409,17.7775,17.8127,359600.0
2012-07-12 14:30:00,25.3,25.42,25.3,25.36,409400.0,17.8127,17.8972,17.8127,17.855,409400.0
2012-07-12 15:00:00,25.36,25.42,25.33,25.38,562400.0,17.855,17.8972,17.8339,17.8691,562400.0
2012-07-12 15:30:00,25.38,25.44,25.31,25.34,1630200.0,17.8691,17.9113,17.8198,17.8409,1630200.0
2012-07-13 09:30:00,25.25,25.5,25.25,25.48,522800.0,17.7775,17.9536,17.7775,17.9395,522800.0
2012-07-13 10:00:00,25.49,25.59,25.48,25.56,743200.0,17.9465,18.0169,17.9395,17.9958,743200.0
2012-07-13 10:30:00,25.56,25.63,25.53,25.6,465600.0,17.9958,18.0451,17.9747,18.024,465600.0
2012-07-13 11:00:00,25.6,25.61,25.49,25.5,850000.0,18.024,18.031,17.9465,17.9536,850000.0
2012-07-13 11:30:00,25.49,25.58,25.49,25.57,156200.0,17.9465,18.0099,17.9465,18.0028,156200.0
2012-07-13 12:00:00,25.57,25.58,25.49,25.51,269600.0,18.0028,18.0099,17.9465,17.9606,269600.0
2012-07-13 12:30:00,25.52,25.55,25.52,25.53,155000.0,17.9676,17.9888,17.9676,17.9747,155000.0
2012-07-13 13:00:00,25.53,25.55,25.52,25.52,133000.0,17.9747,17.9888,17.9676,17.9676,133000.0
2012-07-13 13:30:00,25.53,25.55,25.5,25.52,172600.0,17.9747,17.9888,17.9536,17.9676,172600.0
2012-07-13 14:00:00,25.52,25.53,25.5,25.5,147400.0,17.9676,17.9747,17.9536,17.9536,147400.0
2012-07-13 14:30:00,25.5,25.52,25.46,25.5,194000.0,17.9536,17.9676,17.9254,17.9536,194000.0
2012-07-13 15:00:00,25.5,25.59,25.49,25.57,431200.0,17.9536,18.0169,17.9465,18.0028,431200.0
2012-07-13 15:30:00,25.57,25.63,25.52,25.59,2295800.0,18.0028,18.0451,17.9676,18.0169,2295800.0
2012-07-16 09:30:00,25.6,25.63,25.45,25.59,435000.0,18.024,18.0451,17.9184,18.0169,435000.0
2012-07-16 10:00:00,25.58,25.63,25.56,25.61,351000.0,18.0099,18.0451,17.9958,18.031,351000.0
2012-07-16 10:30:00,25.61,25.75,25.61,25.72,226000.0,18.031,18.1296,18.031,18.1085,226000.0
2012-07-16 11:00:00,25.72,25.81,25.68,25.78,284200.0,18.1085,18.1718,18.0803,18.1507,284200.0
2012-07-16 11:30:00,25.78,25.78,25.73,25.77,158200.0,18.1507,18.1507,18.1155,18.1437,158200.0
2012-07-16 12:00:00,25.76,25.77,25.67,25.68,229400.0,18.1366,18.1437,18.0732,18.0803,229400.0
2012-07-16 12:30:00,25.68,25.78,25.66,25.77,764200.0,18.0803,18.1507,18.0662,18.1437,764200.0
2012-07-16 13:00:00,25.77,25.88,25.75,25.87,411600.0,18.1437,18.2211,18.1296,18.2141,411600.0
2012-07-16 13:30:00,25.87,25.92,25.84,25.85,420200.0,18.2141,18.2493,18.1929,18.2,420200.0
2012-07-16 14:00:00,25.85,25.92,25.85,25.91,299400.0,18.2,18.2493,18.2,18.2422,299400.0
2012-07-16 14:30:00,25.91,25.94,25.89,25.92,624400.0,18.2422,18.2633,18.2281,18.2493,624400.0
2012-07-16 15:00:00,25.91,25.93,25.89,25.93,739800.0,18.2422,18.2563,18.2281,18.2563,739800.0
2012-07-16 15:30:00,25.92,25.97,25.88,25.97,1711600.0,18.2493,18.2845,18.2211,18.2845,1711600.0
2012-07-17 09:30:00,26.25,26.49,26.22,26.34,1486600.0,18.4816,18.6506,18.4605,18.545,1486600.0
2012-07-17 10:00:00,26.34,26.34,26.08,26.11,856200.0,18.545,18.545,18.3619,18.383,856200.0
2012-07-17 10:30:00,26.11,26.12,26.0,26.1,823200.0,18.383,18.3901,18.3056,18.376,823200.0
2012-07-17 11:00:00,26.1,26.2,26.09,26.19,514000.0,18.376,18.4464,18.369,18.4394,514000.0
2012-07-17 11:30:00,26.18,26.39,26.18,26.39,491200.0,18.4323,18.5802,18.4323,18.5802,491200.0
2012-07-17 12:00:00,26.38,26.45,26.38,26.4,515400.0,18.5731,18.6224,18.5731,18.5872,515400.0
2012-07-17 12:30:00,26.4,26.41,26.32,26.32,574000.0,18.5872,18.5943,18.5309,18.5309,574000.0
2012-07-17 13:00:00,26.32,26.43,26.31,26.38,279600.0,18.5309,18.6083,18.5238,18.5731,279600.0
2012-07-17 13:30:00,26.38,26.41,26.36,26.39,291400.0,18.5731,18.5943,18.5591,18.5802,291400.0
2012-07-17 14:00:00,26.38,26.42,26.36,26.39,955400.0,18.5731,18.6013,18.5591,18.5802,955400.0
2012-07-17 14:30:00,26.39,26.44,26.38,26.43,665800.0,18.5802,18.6154,18.5731,18.6083,665800.0
2012-07-17 15:00:00,26.43,26.43,26.37,26.38,577200.0,18.6083,18.6083,18.5661,18.5731,577200.0
2012-07-17 15:30:00,26.38,26.43,26.36,26.41,1833200.0,18.5731,18.6083,18.5591,18.5943,1833200.0
2012-07-18 09:30:00,26.43,26.49,26.25,26.43,516200.0,18.6083,18.6506,18.4816,18.6083,516200.0
2012-07-18 10:00:00,26.43,26.5,26.36,26.5,631000.0,18.6083,18.6576,18.5591,18.6576,631000.0
2012-07-18 10:30:00,26.5,26.59,26.42,26.55,600000.0,18.6576,18.721,18.6013,18.6928,600000.0
2012-07-18 11:00:00,26.55,26.56,26.41,26.43,524800.0,18.6928,18.6999,18.5943,18.6083,524800.0
2012-07-18 11:30:00,26.43,26.43,26.36,26.38,408000.0,18.6083,18.6083,18.5591,18.5731,408000.0
2012-07-18 12:00:00,26.38,26.41,26.37,26.39,396000.0,18.5731,18.5943,18.5661,18.5802,396000.0
2012-07-18 12:30:00,26.39,26.55,26.39,26.52,614800.0,18.5802,18.6928,18.5802,18.6717,614800.0
2012-07-18 13:00:00,26.52,26.57,26.52,26.57,155800.0,18.6717,18.7069,18.6717,18.7069,155800.0
2012-07-18 13:30:00,26.57,26.59,26.56,26.59,337400.0,18.7069,18.721,18.6999,18.721,337400.0
2012-07-18 14:00:00,26.59,26.64,26.57,26.62,675400.0,18.721,18.7562,18.7069,18.7421,675400.0
2012-07-18 14:30:00,26.61,26.64,26.57,26.64,631200.0,18.7351,18.7562,18.7069,18.7562,631200.0
2012-07-18 15:00:00,26.64,26.65,26.58,26.6,543800.0,18.7562,18.7632,18.7139,18.728,543800.0
2012-07-18 15:30:00,26.6,26.63,26.54,26.58,1134800.0,18.728,18.7491,18.6858,18.7139,1134800.0
2012-07-19 09:30:00,26.58,26.75,26.43,26.68,1019600.0,18.7139,18.8336,18.6083,18.7844,1019600.0
2012-07-19 10:00:00,26.66,26.67,26.59,26.66,483800.0,18.7703,18.7773,18.721,18.7703,483800.0
2012-07-19 10:30:00,26.66,26.84,26.66,26.84,913000.0,18.7703,18.897,18.7703,18.897,913000.0
2012-07-19 11:00:00,26.84,26.98,26.83,26.91,969400.0,18.897,18.9956,18.89,18.9463,969400.0
2012-07-19 11:30:00,26.91,26.92,26.82,26.84,375600.0,18.9463,18.9533,18.8829,18.897,375600.0
2012-07-19 12:00:00,26.85,26.98,26.84,26.96,560800.0,18.904,18.9956,18.897,18.9815,560800.0
2012-07-19 12:30:00,26.96,27.01,26.9,26.91,621800.0,18.9815,19.0167,18.9392,18.9463,621800.0
2012-07-19 13:00:00,26.91,26.97,26.86,26.87,385000.0,18.9463,18.9885,18.9111,18.9181,385000.0
2012-07-19 13:30:00,26.88,26.88,26.74,26.8,296000.0,18.9252,18.9252,18.8266,18.8688,296000.0
2012-07-19 14:00:00,26.79,26.84,26.75,26.83,301000.0,18.8618,18.897,18.8336,18.89,301000.0
2012-07-19 14:30:00,26.83,26.88,26.82,26.84,267600.0,18.89,18.9252,18.8829,18.897,267600.0
2012-07-19 15:00:00,26.84,26.86,26.8,26.86,649200.0,18.897,18.9111,18.8688,18.9111,649200.0
2012-07-19 15:30:00,26.86,26.93,26.82,26.88,2093200.0,18.9111,18.9604,18.8829,18.9252,2093200.0
2012-07-20 09:30:00,26.84,27.0,26.63,26.75,2063600.0,18.897,19.0097,18.7491,18.8336,2063600.0
2012-07-20 10:00:00,26.75,26.77,26.66,26.68,1193600.0,18.8336,18.8477,18.7703,18.7844,1193600.0
2012-07-20 10:30:00,26.68,26.68,26.6,26.65,809600.0,18.7844,18.7844,18.728,18.7632,809600.0
2012-07-20 11:00:00,26.64,26.71,26.59,26.61,631600.0,18.7562,18.8055,18.721,18.7351,631600.0
2012-07-20 11:30:00,26.61,26.64,26.53,26.63,474800.0,18.7351,18.7562,18.6787,18.7491,474800.0
2012-07-20 12:00:00,26.63,26.64,26.53,26.55,460200.0,18.7491,18.7562,18.6787,18.6928,460200.0
2012-07-20 12:30:00,26.55,26.61,26.53,26.57,347600.0,18.6928,18.7351,18.6787,18.7069,347600.0
2012-07-20 13:00:00,26.57,26.59,26.54,26.56,360200.0,18.7069,18.721,18.6858,18.6999,360200.0
2012-07-20 13:30:00,26.56,26.58,26.54,26.58,427000.0,18.6999,18.7139,18.6858,18.7139,427000.0
2012-07-20 14:00:00,26.58,26.61,26.56,26.58,265200.0,18.7139,18.7351,18.6999,18.7139,265200.0
2012-07-20 14:30:00,26.58,26.6,26.55,26.58,278000.0,18.7139,18.728,18.6928,18.7139,278000.0
2012-07-20 15:00:00,26.58,26.61,26.56,26.58,624400.0,18.7139,18.7351,18.6999,18.7139,624400.0
2012-07-20 15:30:00,26.58,26.62,26.52,26.53,2171200.0,18.7139,18.7421,18.6717,18.6787,2171200.0
2012-07-23 09:30:00,26.18,26.2,25.93,25.98,762800.0,18.4323,18.4464,18.2563,18.2915,762800.0
2012-07-23 10:00:00,25.98,26.03,25.93,25.98,702600.0,18.2915,18.3267,18.2563,18.2915,702600.0
2012-07-23 10:30:00,25.99,26.03,25.92,25.92,364800.0,18.2985,18.3267,18.2493,18.2493,364800.0
2012-07-23 11:00:00,25.92,25.94,25.89,25.93,355800.0,18.2493,18.2633,18.2281,18.2563,355800.0
2012-07-23 11:30:00,25.93,25.93,25.84,25.91,223400.0,18.2563,18.2563,18.1929,18.2422,223400.0
2012-07-23 12:00:00,25.91,25.92,25.85,25.9,204200.0,18.2422,18.2493,18.2,18.2352,204200.0
2012-07-23 12:30:00,25.89,25.9,25.83,25.89,343600.0,18.2281,18.2352,18.1859,18.2281,343600.0
2012-07-23 13:00:00,25.88,25.93,25.86,25.91,364800.0,18.2211,18.2563,18.207,18.2422,364800.0
2012-07-23 13:30:00,25.91,25.95,25.9,25.92,427200.0,18.2422,18.2704,18.2352,18.2493,427200.0
2012-07-23 14:00:00,25.92,25.97,25.91,25.95,1003200.0,18.2493,18.2845,18.2422,18.2704,1003200.0
2012-07-23 14:30:00,25.95,25.98,25.92,25.95,492000.0,18.2704,18.2915,18.2493,18.2704,492000.0
2012-07-23 15:00:00,25.95,25.97,25.92,25.94,806800.0,18.2704,18.2845,18.2493,18.2633,806800.0
2012-07-23 15:30:00,25.95,25.96,25.92,25.94,1420200.0,18.2704,18.2774,18.2493,18.2633,1420200.0
2012-07-24 09:30:00,25.98,25.99,25.69,25.69,605400.0,18.2915,18.2985,18.0873,18.0873,605400.0
2012-07-24 10:00:00,25.69,25.74,25.64,25.74,520400.0,18.0873,18.1225,18.0521,18.1225,520400.0
2012-07-24 10:30:00,25.74,25.81,25.69,25.81,548600.0,18.1225,18.1718,18.0873,18.1718,548600.0
2012-07-24 11:00:00,25.81,25.96,25.72,25.75,942600.0,18.1718,18.2774,18.1085,18.1296,942600.0
2012-07-24 11:30:00,25.75,25.79,25.71,25.78,386800.0,18.1296,18.1577,18.1014,18.1507,386800.0
2012-07-24 12:00:00,25.78,25.78,25.67,25.68,603400.0,18.1507,18.1507,18.0732,18.0803,603400.0
2012-07-24 12:30:00,25.69,25.73,25.68,25.73,317800.0,18.0873,18.1155,18.0803,18.1155,317800.0
2012-07-24 13:00:00,25.73,25.74,25.68,25.7,213600.0,18.1155,18.1225,18.0803,18.0944,213600.0
2012-07-24 13:30:00,25.7,25.71,25.65,25.66,498400.0,18.0944,18.1014,18.0592,18.0662,498400.0
2012-07-24 14:00:00,25.66,25.68,25.6,25.64,328800.0,18.0662,18.0803,18.024,18.0521,328800.0
2012-07-24 14:30:00,25.64,25.67,25.58,25.6,295000.0,18.0521,18.0732,18.0099,18.024,295000.0
2012-07-24 15:00:00,25.6,25.6,25.47,25.56,1188000.0,18.024,18.024,17.9324,17.9958,1188000.0
2012-07-24 15:30:00,25.56,25.59,25.5,25.58,1956000.0,17.9958,18.0169,17.9536,18.0099,1956000.0
2012-07-25 09:30:00,25.6,25.72,25.4,25.63,600200.0,18.024,18.1085,17.8832,18.0451,600200.0
2012-07-25 10:00:00,25.63,25.64,25.5,25.61,541600.0,18.0451,18.0521,17.9536,18.031,541600.0
2012-07-25 10:30:00,25.6,25.61,25.5,25.52,418600.0,18.024,18.031,17.9536,17.9676,418600.0
2012-07-25 11:00:00,25.53,25.58,25.51,25.57,314000.0,17.9747,18.0099,17.9606,18.0028,314000.0
2012-07-25 11:30:00,25.57,25.58,25.53,25.56,271800.0,18.0028,18.0099,17.9747,17.9958,271800.0
2012-07-25 12:00:00,25.56,25.6,25.54,25.55,197800.0,17.9958,18.024,17.9817,17.9888,197800.0
2012-07-25 12:30:00,25.55,25.61,25.55,25.57,254000.0,17.9888,18.031,17.9888,18.0028,254000.0
2012-07-25 13:00:00,25.57,25.65,25.56,25.64,237000.0,18.0028,18.0592,17.9958,18.0521,237000.0
2012-07-25 13:30:00,25.65,25.71,25.64,25.68,339600.0,18.0592,18.1014,18.0521,18.0803,339600.0
2012-07-25 14:00:00,25.68,25.7,25.64,25.69,380800.0,18.0803,18.0944,18.0521,18.0873,380800.0
2012-07-25 14:30:00,25.7,25.7,25.64,25.65,444200.0,18.0944,18.0944,18.0521,18.0592,444200.0
2012-07-25 15:00:00,25.65,25.66,25.57,25.58,404200.0,18.0592,18.0662,18.0028,18.0099,404200.0
2012-07-25 15:30:00,25.58,25.6,25.5,25.6,1292800.0,18.0099,18.024,17.9536,18.024,1292800.0
2012-07-26 09:30:00,25.93,26.08,25.52,25.91,990800.0,18.2563,18.3619,17.9676,18.2422,990800.0
2012-07-26 10:00:00,25.92,26.02,25.89,26.0,1017400.0,18.2493,18.3197,18.2281,18.3056,1017400.0
2012-07-26 10:30:00,26.0,26.0,25.68,25.73,633400.0,18.3056,18.3056,18.0803,18.1155,633400.0
2012-07-26 11:00:00,25.73,25.91,25.71,25.9,758000.0,18.1155,18.2422,18.1014,18.2352,758000.0
2012-07-26 11:30:00,25.9,25.91,25.79,25.81,515600.0,18.2352,18.2422,18.1577,18.1718,515600.0
2012-07-26 12:00:00,25.82,25.88,25.8,25.86,310800.0,18.1789,18.2211,18.1648,18.207,310800.0
2012-07-26 12:30:00,25.87,25.89,25.85,25.88,272600.0,18.2141,18.2281,18.2,18.2211,272600.0
2012-07-26 13:00:00,25.89,25.94,25.87,25.93,518600.0,18.2281,18.2633,18.2141,18.2563,518600.0
2012-07-26 13:30:00,25.93,26.0,25.92,25.92,372600.0,18.2563,18.3056,18.2493,18.2493,372600.0
2012-07-26 14:00:00,25.92,25.92,25.83,25.87,487000.0,18.2493,18.2493,18.1859,18.2141,487000.0
2012-07-26 14:30:00,25.87,25.88,25.82,25.82,498200.0,18.2141,18.2211,18.1789,18.1789,498200.0
2012-07-26 15:00:00,25.82,25.89,25.8,25.89,701200.0,18.1789,18.2281,18.1648,18.2281,701200.0
2012-07-26 15:30:00,25.89,25.97,25.83,25.84,2182600.0,18.2281,18.2845,18.1859,18.1929,2182600.0
2012-07-27 09:30:00,26.98,27.38,26.81,27.33,5412600.0,18.9956,19.2772,18.8759,19.242,5412600.0
2012-07-27 10:00:00,27.33,27.39,26.86,27.1,3219000.0,19.242,19.2842,18.9111,19.0801,3219000.0
2012-07-27 10:30:00,27.1,27.31,27.1,27.25,2009400.0,19.0801,19.2279,19.0801,19.1857,2009400.0
2012-07-27 11:00:00,27.25,27.25,27.17,27.22,878200.0,19.1857,19.1857,19.1293,19.1645,878200.0
2012-07-27 11:30:00,27.23,27.35,27.2,27.22,859800.0,19.1716,19.2561,19.1505,19.1645,859800.0
2012-07-27 12:00:00,27.22,27.33,27.21,27.33,658600.0,19.1645,19.242,19.1575,19.242,658600.0
2012-07-27 12:30:00,27.32,27.45,27.29,27.43,794800.0,19.235,19.3265,19.2138,19.3124,794800.0
2012-07-27 13:00:00,27.43,27.65,27.43,27.65,1684400.0,19.3124,19.4673,19.3124,19.4673,1684400.0
2012-07-27 13:30:00,27.65,27.77,27.64,27.68,1430600.0,19.4673,19.5518,19.4602,19.4884,1430600.0
2012-07-27 14:00:00,27.67,27.7,27.62,27.7,1033600.0,19.4814,19.5025,19.4462,19.5025,1033600.0
2012-07-27 14:30:00,27.7,27.73,27.64,27.68,1450200.0,19.5025,19.5236,19.4602,19.4884,1450200.0
2012-07-27 15:00:00,27.68,27.75,27.64,27.74,1503200.0,19.4884,19.5377,19.4602,19.5307,1503200.0
2012-07-27 15:30:00,27.74,27.8,27.67,27.75,2802000.0,19.5307,19.5729,19.4814,19.5377,2802000.0
2012-07-30 09:30:00,27.75,27.99,27.75,27.88,1546000.0,19.5377,19.7067,19.5377,19.6292,1546000.0
2012-07-30 10:00:00,27.88,27.93,27.78,27.86,911200.0,19.6292,19.6644,19.5588,19.6151,911200.0
2012-07-30 10:30:00,27.85,27.93,27.8,27.86,706000.0,19.6081,19.6644,19.5729,19.6151,706000.0
2012-07-30 11:00:00,27.86,27.99,27.86,27.94,999800.0,19.6151,19.7067,19.6151,19.6715,999800.0
2012-07-30 11:30:00,27.93,28.02,27.93,28.0,1890800.0,19.6644,19.7278,19.6644,19.7137,1890800.0
2012-07-30 12:00:00,27.99,28.0,27.86,27.86,819800.0,19.7067,19.7137,19.6151,19.6151,819800.0
2012-07-30 12:30:00,27.86,27.88,27.75,27.77,598200.0,19.6151,19.6292,19.5377,19.5518,598200.0
2012-07-30 13:00:00,27.77,27.88,27.75,27.86,498000.0,19.5518,19.6292,19.5377,19.6151,498000.0
2012-07-30 13:30:00,27.86,27.89,27.81,27.86,467600.0,19.6151,19.6363,19.5799,19.6151,467600.0
2012-07-30 14:00:00,27.86,27.89,27.79,27.86,729400.0,19.6151,19.6363,19.5659,19.6151,729400.0
2012-07-30 14:30:00,27.87,27.89,27.79,27.79,571400.0,19.6222,19.6363,19.5659,19.5659,571400.0
2012-07-30 15:00:00,27.79,27.81,27.72,27.81,857200.0,19.5659,19.5799,19.5166,19.5799,857200.0
2012-07-30 15:30:00,27.81,27.85,27.77,27.81,1685600.0,19.5799,19.6081,19.5518,19.5799,1685600.0
2012-07-31 09:30:00,27.49,27.84,27.43,27.64,1382200.0,19.3546,19.6011,19.3124,19.4602,1382200.0
2012-07-31 10:00:00,27.64,27.71,27.42,27.42,1276800.0,19.4602,19.5095,19.3054,19.3054,1276800.0
2012-07-31 10:30:00,27.42,27.46,27.33,27.42,604200.0,19.3054,19.3335,19.242,19.3054,604200.0
2012-07-31 11:00:00,27.42,27.5,27.38,27.48,605600.0,19.3054,19.3617,19.2772,19.3476,605600.0
2012-07-31 11:30:00,27.48,27.49,27.38,27.43,430200.0,19.3476,19.3546,19.2772,19.3124,430200.0
2012-07-31 12:00:00,27.43,27.49,27.36,27.49,404400.0,19.3124,19.3546,19.2631,19.3546,404400.0
2012-07-31 12:30:00,27.48,27.51,27.43,27.46,238400.0,19.3476,19.3687,19.3124,19.3335,238400.0
2012-07-31 13:00:00,27.45,27.47,27.4,27.43,366600.0,19.3265,19.3406,19.2913,19.3124,366600.0
2012-07-31 13:30:00,27.43,27.43,27.24,27.24,586400.0,19.3124,19.3124,19.1786,19.1786,586400.0
2012-07-31 14:00:00,27.24,27.25,27.2,27.25,921000.0,19.1786,19.1857,19.1505,19.1857,921000.0
2012-07-31 14:30:00,27.25,27.25,27.2,27.25,679800.0,19.1857,19.1857,19.1505,19.1857,679800.0
2012-07-31 15:00:00,27.25,27.26,27.22,27.23,1131600.0,19.1857,19.1927,19.1645,19.1716,1131600.0
2012-07-31 15:30:00,27.24,27.25,27.16,27.17,2240200.0,19.1786,19.1857,19.1223,19.1293,2240200.0
2012-08-01 09:30:00,27.23,27.3,27.0,27.05,941800.0,19.1716,19.2209,19.0097,19.0449,941800.0
2012-08-01 10:00:00,27.05,27.07,26.75,26.81,1291000.0,19.0449,19.0589,18.8336,18.8759,1291000.0
2012-08-01 10:30:00,26.81,27.25,26.78,27.25,1316400.0,18.8759,19.1857,18.8548,19.1857,1316400.0
2012-08-01 11:00:00,27.25,27.25,27.06,27.11,813800.0,19.1857,19.1857,19.0519,19.0871,813800.0
2012-08-01 11:30:00,27.11,27.14,26.95,26.97,585000.0,19.0871,19.1082,18.9744,18.9885,585000.0
2012-08-01 12:00:00,26.97,27.01,26.96,26.97,610200.0,18.9885,19.0167,18.9815,18.9885,610200.0
2012-08-01 12:30:00,26.98,27.0,26.95,27.0,250800.0,18.9956,19.0097,18.9744,19.0097,250800.0
2012-08-01 13:00:00,27.0,27.05,26.98,26.99,371400.0,19.0097,19.0449,18.9956,19.0026,371400.0
2012-08-01 13:30:00,26.99,27.04,26.97,27.02,336800.0,19.0026,19.0378,18.9885,19.0237,336800.0
2012-08-01 14:00:00,27.02,27.03,26.87,27.01,1032400.0,19.0237,19.0308,18.9181,19.0167,1032400.0
2012-08-01 14:30:00,27.01,27.03,26.9,26.95,907000.0,19.0167,19.0308,18.9392,18.9744,907000.0
2012-08-01 15:00:00,26.95,26.99,26.9,26.94,1394200.0,18.9744,19.0026,18.9392,18.9674,1394200.0
2012-08-01 15:30:00,26.94,26.96,26.79,26.83,2355800.0,18.9674,18.9815,18.8618,18.89,2355800.0
2012-08-02 09:30:00,29.0,29.25,28.02,28.68,10640600.0,20.4178,20.5938,19.7278,20.1925,10640600.0
2012-08-02 10:00:00,28.68,29.23,28.68,29.22,6328200.0,20.1925,20.5797,20.1925,20.5727,6328200.0
2012-08-02 10:30:00,29.22,29.39,29.04,29.05,4058200.0,20.5727,20.6924,20.4459,20.453,4058200.0
2012-08-02 11:00:00,29.05,29.1,28.88,28.99,3235600.0,20.453,20.4882,20.3333,20.4107,3235600.0
2012-08-02 11:30:00,28.99,29.08,28.89,29.01,2488400.0,20.4107,20.4741,20.3403,20.4248,2488400.0
2012-08-02 12:00:00,29.02,29.13,29.0,29.02,1000200.0,20.4319,20.5093,20.4178,20.4319,1000200.0
2012-08-02 12:30:00,29.01,29.22,29.0,29.22,1699800.0,20.4248,20.5727,20.4178,20.5727,1699800.0
2012-08-02 13:00:00,29.22,29.42,29.21,29.36,2613600.0,20.5727,20.7135,20.5656,20.6712,2613600.0
2012-08-02 13:30:00,29.36,29.39,29.05,29.08,1759400.0,20.6712,20.6924,20.453,20.4741,1759400.0
2012-08-02 14:00:00,29.08,29.14,29.0,29.07,1913200.0,20.4741,20.5163,20.4178,20.4671,1913200.0
2012-08-02 14:30:00,29.07,29.11,28.77,28.81,1975000.0,20.4671,20.4952,20.2558,20.284,1975000.0
2012-08-02 15:00:00,28.81,28.86,28.59,28.67,2443600.0,20.284,20.3192,20.1291,20.1854,2443600.0
2012-08-02 15:30:00,28.68,28.75,28.47,28.64,5302000.0,20.1925,20.2418,20.0446,20.1643,5302000.0
2012-08-03 09:30:00,28.94,29.11,28.76,28.98,1969000.0,20.3755,20.4952,20.2488,20.4037,1969000.0
2012-08-03 10:00:00,28.98,29.2,28.96,29.09,1898600.0,20.4037,20.5586,20.3896,20.4811,1898600.0
2012-08-03 10:30:00,29.09,29.26,29.0,29.0,1590000.0,20.4811,20.6008,20.4178,20.4178,1590000.0
2012-08-03 11:00:00,29.01,29.01,28.8,28.83,788000.0,20.4248,20.4248,20.277,20.2981,788000.0
2012-08-03 11:30:00,28.82,28.99,28.77,28.89,795000.0,20.291,20.4107,20.2558,20.3403,795000.0
2012-08-03 12:00:00,28.88,28.92,28.82,28.83,586000.0,20.3333,20.3614,20.291,20.2981,586000.0
2012-08-03 12:30:00,28.83,28.83,28.67,28.68,542600.0,20.2981,20.2981,20.1854,20.1925,542600.0
2012-08-03 13:00:00,28.68,28.75,28.68,28.74,693000.0,20.1925,20.2418,20.1925,20.2347,693000.0
2012-08-03 13:30:00,28.75,28.77,28.68,28.74,781600.0,20.2418,20.2558,20.1925,20.2347,781600.0
2012-08-03 14:00:00,28.73,28.74,28.65,28.66,1077600.0,20.2277,20.2347,20.1714,20.1784,1077600.0
2012-08-03 14:30:00,28.65,28.65,28.49,28.51,1484000.0,20.1714,20.1714,20.0587,20.0728,1484000.0
2012-08-03 15:00:00,28.5,28.59,28.48,28.55,867000.0,20.0657,20.1291,20.0517,20.1009,867000.0
2012-08-03 15:30:00,28.54,28.55,28.39,28.43,2336800.0,20.0939,20.1009,19.9883,20.0165,2336800.0
2012-08-06 09:30:00,28.48,28.57,28.37,28.45,730400.0,20.0517,20.115,19.9742,20.0305,730400.0
2012-08-06 10:00:00,28.45,28.61,28.37,28.5,610600.0,20.0305,20.1432,19.9742,20.0657,610600.0
2012-08-06 10:30:00,28.5,28.64,28.5,28.57,789200.0,20.0657,20.1643,20.0657,20.115,789200.0
2012-08-06 11:00:00,28.57,28.68,28.57,28.65,631800.0,20.115,20.1925,20.115,20.1714,631800.0
2012-08-06 11:30:00,28.64,28.73,28.63,28.71,352200.0,20.1643,20.2277,20.1573,20.2136,352200.0
2012-08-06 12:00:00,28.71,28.83,28.7,28.81,1012200.0,20.2136,20.2981,20.2066,20.284,1012200.0
2012-08-06 12:30:00,28.81,28.83,28.76,28.8,526000.0,20.284,20.2981,20.2488,20.277,526000.0
2012-08-06 13:00:00,28.8,28.86,28.79,28.85,811200.0,20.277,20.3192,20.2699,20.3122,811200.0
2012-08-06 13:30:00,28.85,28.85,28.75,28.75,749800.0,20.3122,20.3122,20.2418,20.2418,749800.0
2012-08-06 14:00:00,28.75,28.84,28.73,28.74,808200.0,20.2418,20.3051,20.2277,20.2347,808200.0
2012-08-06 14:30:00,28.74,28.85,28.74,28.83,615400.0,20.2347,20.3122,20.2347,20.2981,615400.0
2012-08-06 15:00:00,28.83,28.85,28.8,28.84,470400.0,20.2981,20.3122,20.277,20.3051,470400.0
2012-08-06 15:30:00,28.83,28.86,28.79,28.82,1913000.0,20.2981,20.3192,20.2699,20.291,1913000.0
2012-08-07 09:30:00,28.68,28.81,28.45,28.7,1401600.0,20.1925,20.284,20.0305,20.2066,1401600.0
2012-08-07 10:00:00,28.7,28.81,28.68,28.7,654000.0,20.2066,20.284,20.1925,20.2066,654000.0
2012-08-07 10:30:00,28.71,28.8,28.69,28.77,324400.0,20.2136,20.277,20.1995,20.2558,324400.0
2012-08-07 11:00:00,28.77,28.79,28.71,28.77,479200.0,20.2558,20.2699,20.2136,20.2558,479200.0
2012-08-07 11:30:00,28.76,28.83,28.75,28.81,499200.0,20.2488,20.2981,20.2418,20.284,499200.0
2012-08-07 12:00:00,28.81,28.82,28.75,28.75,543400.0,20.284,20.291,20.2418,20.2418,543400.0
2012-08-07 12:30:00,28.75,28.83,28.75,28.82,186600.0,20.2418,20.2981,20.2418,20.291,186600.0
2012-08-07 13:00:00,28.82,28.85,28.81,28.85,250800.0,20.291,20.3122,20.284,20.3122,250800.0
2012-08-07 13:30:00,28.85,28.88,28.83,28.86,401400.0,20.3122,20.3333,20.2981,20.3192,401400.0
2012-08-07 14:00:00,28.87,28.88,28.83,28.83,335600.0,20.3262,20.3333,20.2981,20.2981,335600.0
2012-08-07 14:30:00,28.83,28.88,28.81,28.82,285800.0,20.2981,20.3333,20.284,20.291,285800.0
2012-08-07 15:00:00,28.82,28.82,28.74,28.8,569400.0,20.291,20.291,20.2347,20.277,569400.0
2012-08-07 15:30:00,28.8,28.82,28.73,28.77,1019800.0,20.277,20.291,20.2277,20.2558,1019800.0
2012-08-08 09:30:00,28.53,28.64,28.38,28.51,938200.0,20.0869,20.1643,19.9813,20.0728,938200.0
2012-08-08 10:00:00,28.5,28.53,28.45,28.46,465400.0,20.0657,20.0869,20.0305,20.0376,465400.0
2012-08-08 10:30:00,28.46,28.49,28.43,28.43,523400.0,20.0376,20.0587,20.0165,20.0165,523400.0
2012-08-08 11:00:00,28.43,28.46,28.4,28.45,713800.0,20.0165,20.0376,19.9953,20.0305,713800.0
2012-08-08 11:30:00,28.44,28.48,28.4,28.4,548000.0,20.0235,20.0517,19.9953,19.9953,548000.0
2012-08-08 12:00:00,28.4,28.41,28.36,28.37,384800.0,19.9953,20.0024,19.9672,19.9742,384800.0
2012-08-08 12:30:00,28.37,28.39,28.31,28.35,508800.0,19.9742,19.9883,19.932,19.9601,508800.0
2012-08-08 13:00:00,28.35,28.41,28.28,28.31,444600.0,19.9601,20.0024,19.9108,19.932,444600.0
2012-08-08 13:30:00,28.31,28.32,28.25,28.28,425000.0,19.932,19.939,19.8897,19.9108,425000.0
2012-08-08 14:00:00,28.28,28.33,28.25,28.32,349400.0,19.9108,19.9461,19.8897,19.939,349400.0
2012-08-08 14:30:00,28.33,28.37,28.32,28.34,283600.0,19.9461,19.9742,19.939,19.9531,283600.0
2012-08-08 15:00:00,28.34,28.46,28.33,28.45,529000.0,19.9531,20.0376,19.9461,20.0305,529000.0
2012-08-08 15:30:00,28.45,28.45,28.37,28.41,1055800.0,20.0305,20.0305,19.9742,20.0024,1055800.0
2012-08-09 09:30:00,28.29,28.43,28.25,28.4,555000.0,19.9179,20.0165,19.8897,19.9953,555000.0
2012-08-09 10:00:00,28.39,28.61,28.38,28.5,625000.0,19.9883,20.1432,19.9813,20.0657,625000.0
2012-08-09 10:30:00,28.5,28.64,28.42,28.43,796400.0,20.0657,20.1643,20.0094,20.0165,796400.0
2012-08-09 11:00:00,28.43,28.46,28.35,28.41,646800.0,20.0165,20.0376,19.9601,20.0024,646800.0
2012-08-09 11:30:00,28.4,28.41,28.26,28.28,283800.0,19.9953,20.0024,19.8968,19.9108,283800.0
2012-08-09 12:00:00,28.28,28.37,28.25,28.35,329400.0,19.9108,19.9742,19.8897,19.9601,329400.0
2012-08-09 12:30:00,28.36,28.4,28.31,28.33,292400.0,19.9672,19.9953,19.932,19.9461,292400.0
2012-08-09 13:00:00,28.34,28.38,28.31,28.38,302000.0,19.9531,19.9813,19.932,19.9813,302000.0
2012-08-09 13:30:00,28.38,28.45,28.37,28.42,398800.0,19.9813,20.0305,19.9742,20.0094,398800.0
2012-08-09 14:00:00,28.42,28.46,28.39,28.45,324400.0,20.0094,20.0376,19.9883,20.0305,324400.0
2012-08-09 14:30:00,28.45,28.5,28.45,28.48,381800.0,20.0305,20.0657,20.0305,20.0517,381800.0
2012-08-09 15:00:00,28.47,28.48,28.42,28.43,403600.0,20.0446,20.0517,20.0094,20.0165,403600.0
2012-08-09 15:30:00,28.43,28.47,28.42,28.46,1005000.0,20.0165,20.0446,20.0094,20.0376,1005000.0
2012-08-10 09:30:00,28.45,28.47,28.24,28.27,319000.0,20.0305,20.0446,19.8827,19.9038,319000.0
2012-08-10 10:00:00,28.27,28.41,28.24,28.35,784000.0,19.9038,20.0024,19.8827,19.9601,784000.0
2012-08-10 10:30:00,28.35,28.38,28.3,28.36,512200.0,19.9601,19.9813,19.9249,19.9672,512200.0
2012-08-10 11:00:00,28.37,28.39,28.3,28.35,397600.0,19.9742,19.9883,19.9249,19.9601,397600.0
2012-08-10 11:30:00,28.35,28.37,28.32,28.36,253200.0,19.9601,19.9742,19.939,19.9672,253200.0
2012-08-10 12:00:00,28.35,28.36,28.3,28.33,415000.0,19.9601,19.9672,19.9249,19.9461,415000.0
2012-08-10 12:30:00,28.33,28.36,28.32,28.34,213800.0,19.9461,19.9672,19.939,19.9531,213800.0
2012-08-10 13:00:00,28.34,28.34,28.29,28.29,318000.0,19.9531,19.9531,19.9179,19.9179,318000.0
2012-08-10 13:30:00,28.29,28.36,28.29,28.34,166400.0,19.9179,19.9672,19.9179,19.9531,166400.0
2012-08-10 14:00:00,28.34,28.35,28.29,28.3,246000.0,19.9531,19.9601,19.9179,19.9249,246000.0
2012-08-10 14:30:00,28.3,28.32,28.28,28.29,339400.0,19.9249,19.939,19.9108,19.9179,339400.0
2012-08-10 15:00:00,28.29,28.38,28.28,28.36,351600.0,19.9179,19.9813,19.9108,19.9672,351600.0
2012-08-10 15:30:00,28.36,28.41,28.36,28.38,977200.0,19.9672,20.0024,19.9672,19.9813,977200.0
2012-08-13 09:30:00,28.21,28.3,28.16,28.25,583000.0,19.8616,19.9249,19.8264,19.8897,583000.0
2012-08-13 10:00:00,28.25,28.3,28.17,28.24,446600.0,19.8897,19.9249,19.8334,19.8827,446600.0
2012-08-13 10:30:00,28.24,28.25,28.18,28.23,463800.0,19.8827,19.8897,19.8404,19.8756,463800.0
2012-08-13 11:00:00,28.24,28.25,28.18,28.22,360800.0,19.8827,19.8897,19.8404,19.8686,360800.0
2012-08-13 11:30:00,28.22,28.25,28.18,28.19,229600.0,19.8686,19.8897,19.8404,19.8475,229600.0
2012-08-13 12:00:00,28.2,28.21,28.18,28.18,237000.0,19.8545,19.8616,19.8404,19.8404,237000.0
2012-08-13 12:30:00,28.18,28.23,28.18,28.2,295200.0,19.8404,19.8756,19.8404,19.8545,295200.0
2012-08-13 13:00:00,28.2,28.23,28.18,28.21,396600.0,19.8545,19.8756,19.8404,19.8616,396600.0
2012-08-13 13:30:00,28.22,28.23,28.2,28.2,628800.0,19.8686,19.8756,19.8545,19.8545,628800.0
2012-08-13 14:00:00,28.2,28.28,28.2,28.27,466200.0,19.8545,19.9108,19.8545,19.9038,466200.0
2012-08-13 14:30:00,28.27,28.3,28.24,28.27,226800.0,19.9038,19.9249,19.8827,19.9038,226800.0
2012-08-13 15:00:00,28.28,28.3,28.25,28.29,360800.0,19.9108,19.9249,19.8897,19.9179,360800.0
2012-08-13 15:30:00,28.3,28.34,28.29,28.32,777400.0,19.9249,19.9531,19.9179,19.939,777400.0
2012-08-14 09:30:00,28.49,28.56,28.39,28.45,843600.0,20.0587,20.108,19.9883,20.0305,843600.0
2012-08-14 10:00:00,28.44,28.61,28.43,28.61,510800.0,20.0235,20.1432,20.0165,20.1432,510800.0
2012-08-14 10:30:00,28.61,28.62,28.51,28.52,362000.0,20.1432,20.1502,20.0728,20.0798,362000.0
2012-08-14 11:00:00,28.52,28.59,28.5,28.57,414000.0,20.0798,20.1291,20.0657,20.115,414000.0
2012-08-14 11:30:00,28.57,28.67,28.56,28.65,471400.0,20.115,20.1854,20.108,20.1714,471400.0
2012-08-14 12:00:00,28.66,28.73,28.65,28.68,615400.0,20.1784,20.2277,20.1714,20.1925,615400.0
2012-08-14 12:30:00,28.69,28.7,28.56,28.7,684600.0,20.1995,20.2066,20.108,20.2066,684600.0
2012-08-14 13:00:00,28.7,28.75,28.64,28.75,553200.0,20.2066,20.2418,20.1643,20.2418,553200.0
2012-08-14 13:30:00,28.74,28.91,28.74,28.86,975200.0,20.2347,20.3544,20.2347,20.3192,975200.0
2012-08-14 14:00:00,28.86,28.9,28.84,28.9,696600.0,20.3192,20.3474,20.3051,20.3474,696600.0
2012-08-14 14:30:00,28.9,28.9,28.74,28.75,965400.0,20.3474,20.3474,20.2347,20.2418,965400.0
2012-08-14 15:00:00,28.75,28.75,28.71,28.75,1247200.0,20.2418,20.2418,20.2136,20.2418,1247200.0
2012-08-14 15:30:00,28.75,28.79,28.7,28.79,1631200.0,20.2418,20.2699,20.2066,20.2699,1631200.0
2012-08-15 09:30:00,28.9,28.9,28.65,28.88,914000.0,20.3474,20.3474,20.1714,20.3333,914000.0
2012-08-15 10:00:00,28.89,28.93,28.84,28.88,625600.0,20.3403,20.3685,20.3051,20.3333,625600.0
2012-08-15 10:30:00,28.88,28.92,28.85,28.92,582800.0,20.3333,20.3614,20.3122,20.3614,582800.0
2012-08-15 11:00:00,28.92,28.93,28.88,28.92,581000.0,20.3614,20.3685,20.3333,20.3614,581000.0
2012-08-15 11:30:00,28.92,28.92,28.88,28.91,313600.0,20.3614,20.3614,20.3333,20.3544,313600.0
2012-08-15 12:00:00,28.91,28.98,28.9,28.96,236200.0,20.3544,20.4037,20.3474,20.3896,236200.0
2012-08-15 12:30:00,28.96,28.99,28.93,28.98,312600.0,20.3896,20.4107,20.3685,20.4037,312600.0
2012-08-15 13:00:00,28.98,28.98,28.91,28.91,250200.0,20.4037,20.4037,20.3544,20.3544,250200.0
2012-08-15 13:30:00,28.91,28.98,28.9,28.96,490800.0,20.3544,20.4037,20.3474,20.3896,490800.0
2012-08-15 14:00:00,28.97,28.99,28.96,28.98,438800.0,20.3967,20.4107,20.3896,20.4037,438800.0
2012-08-15 14:30:00,28.98,29.06,28.98,29.0,732400.0,20.4037,20.46,20.4037,20.4178,732400.0
2012-08-15 15:00:00,29.01,29.03,28.98,28.99,652800.0,20.4248,20.4389,20.4037,20.4107,652800.0
2012-08-15 15:30:00,28.99,29.0,28.97,28.99,1475200.0,20.4107,20.4178,20.3967,20.4107,1475200.0
2012-08-16 09:30:00,28.49,29.0,28.46,28.68,4162600.0,20.0587,20.4178,20.0376,20.1925,4162600.0
2012-08-16 10:00:00,28.68,28.68,28.44,28.58,1275200.0,20.1925,20.1925,20.0235,20.1221,1275200.0
2012-08-16 10:30:00,28.59,28.65,28.58,28.6,1164600.0,20.1291,20.1714,20.1221,20.1361,1164600.0
2012-08-16 11:00:00,28.6,28.64,28.48,28.49,1136200.0,20.1361,20.1643,20.0517,20.0587,1136200.0
2012-08-16 11:30:00,28.49,28.55,28.49,28.49,631600.0,20.0587,20.1009,20.0587,20.0587,631600.0
2012-08-16 12:00:00,28.49,28.5,28.48,28.5,1144200.0,20.0587,20.0657,20.0517,20.0657,1144200.0
2012-08-16 12:30:00,28.5,28.52,28.47,28.48,593000.0,20.0657,20.0798,20.0446,20.0517,593000.0
2012-08-16 13:00:00,28.48,28.49,28.32,28.33,1020400.0,20.0517,20.0587,19.939,19.9461,1020400.0
2012-08-16 13:30:00,28.33,28.33,28.16,28.24,1377200.0,19.9461,19.9461,19.8264,19.8827,1377200.0
2012-08-16 14:00:00,28.24,28.29,28.17,28.28,903800.0,19.8827,19.9179,19.8334,19.9108,903800.0
2012-08-16 14:30:00,28.28,28.41,28.27,28.39,916400.0,19.9108,20.0024,19.9038,19.9883,916400.0
2012-08-16 15:00:00,28.39,28.43,28.35,28.4,912800.0,19.9883,20.0165,19.9601,19.9953,912800.0
2012-08-16 15:30:00,28.41,28.44,28.25,28.34,2360800.0,20.0024,20.0235,19.8897,19.9531,2360800.0
2012-08-17 09:30:00,28.45,28.63,28.27,28.33,2853800.0,20.0305,20.1573,19.9038,19.9461,2853800.0
2012-08-17 10:00:00,28.33,28.43,28.24,28.36,843800.0,19.9461,20.0165,19.8827,19.9672,843800.0
2012-08-17 10:30:00,28.36,28.37,28.2,28.22,1005800.0,19.9672,19.9742,19.8545,19.8686,1005800.0
2012-08-17 11:00:00,28.22,28.23,28.11,28.15,1022200.0,19.8686,19.8756,19.7912,19.8193,1022200.0
2012-08-17 11:30:00,28.15,28.2,28.08,28.18,563600.0,19.8193,19.8545,19.77,19.8404,563600.0
2012-08-17 12:00:00,28.18,28.25,28.13,28.15,345600.0,19.8404,19.8897,19.8052,19.8193,345600.0
2012-08-17 12:30:00,28.16,28.28,28.16,28.23,349600.0,19.8264,19.9108,19.8264,19.8756,349600.0
2012-08-17 13:00:00,28.23,28.32,28.23,28.29,392600.0,19.8756,19.939,19.8756,19.9179,392600.0
2012-08-17 13:30:00,28.3,28.3,28.28,28.3,254600.0,19.9249,19.9249,19.9108,19.9249,254600.0
2012-08-17 14:00:00,28.3,28.3,28.28,28.3,548600.0,19.9249,19.9249,19.9108,19.9249,548600.0
2012-08-17 14:30:00,28.3,28.41,28.3,28.36,734600.0,19.9249,20.0024,19.9249,19.9672,734600.0
2012-08-17 15:00:00,28.37,28.39,28.35,28.35,391000.0,19.9742,19.9883,19.9601,19.9601,391000.0
2012-08-17 15:30:00,28.36,28.38,28.32,28.36,1101600.0,19.9672,19.9813,19.939,19.9672,1101600.0
2012-08-20 09:30:00,28.41,28.43,28.03,28.04,649400.0,20.0024,20.0165,19.7348,19.7419,649400.0
2012-08-20 10:00:00,28.04,28.11,27.93,28.0,633600.0,19.7419,19.7912,19.6644,19.7137,633600.0
2012-08-20 10:30:00,28.02,28.09,27.97,28.04,481000.0,19.7278,19.7771,19.6926,19.7419,481000.0
2012-08-20 11:00:00,28.03,28.09,28.01,28.05,360400.0,19.7348,19.7771,19.7208,19.7489,360400.0
2012-08-20 11:30:00,28.05,28.1,28.04,28.07,302400.0,19.7489,19.7841,19.7419,19.763,302400.0
2012-08-20 12:00:00,28.08,28.15,28.04,28.15,317600.0,19.77,19.8193,19.7419,19.8193,317600.0
2012-08-20 12:30:00,28.15,28.16,28.09,28.15,267400.0,19.8193,19.8264,19.7771,19.8193,267400.0
2012-08-20 13:00:00,28.15,28.27,28.11,28.25,301400.0,19.8193,19.9038,19.7912,19.8897,301400.0
2012-08-20 13:30:00,28.25,28.29,28.18,28.23,296400.0,19.8897,19.9179,19.8404,19.8756,296400.0
2012-08-20 14:00:00,28.23,28.3,28.22,28.29,336600.0,19.8756,19.9249,19.8686,19.9179,336600.0
2012-08-20 14:30:00,28.29,28.31,28.21,28.23,343200.0,19.9179,19.932,19.8616,19.8756,343200.0
2012-08-20 15:00:00,28.23,28.3,28.21,28.28,485800.0,19.8756,19.9249,19.8616,19.9108,485800.0
2012-08-20 15:30:00,28.28,28.31,28.2,28.25,1528600.0,19.9108,19.932,19.8545,19.8897,1528600.0
2012-08-21 09:30:00,28.25,28.35,28.15,28.22,516000.0,19.8897,19.9601,19.8193,19.8686,516000.0
2012-08-21 10:00:00,28.21,28.39,28.2,28.36,709800.0,19.8616,19.9883,19.8545,19.9672,709800.0
2012-08-21 10:30:00,28.36,28.46,28.33,28.46,447800.0,19.9672,20.0376,19.9461,20.0376,447800.0
2012-08-21 11:00:00,28.46,28.48,28.37,28.4,450800.0,20.0376,20.0517,19.9742,19.9953,450800.0
2012-08-21 11:30:00,28.4,28.4,28.28,28.33,595200.0,19.9953,19.9953,19.9108,19.9461,595200.0
2012-08-21 12:00:00,28.33,28.45,28.3,28.4,411800.0,19.9461,20.0305,19.9249,19.9953,411800.0
2012-08-21 12:30:00,28.4,28.42,28.36,28.39,209800.0,19.9953,20.0094,19.9672,19.9883,209800.0
2012-08-21 13:00:00,28.39,28.39,28.31,28.34,422400.0,19.9883,19.9883,19.932,19.9531,422400.0
2012-08-21 13:30:00,28.34,28.36,28.27,28.3,285600.0,19.9531,19.9672,19.9038,19.9249,285600.0
2012-08-21 14:00:00,28.3,28.33,28.25,28.29,266000.0,19.9249,19.9461,19.8897,19.9179,266000.0
2012-08-21 14:30:00,28.29,28.32,28.24,28.26,359200.0,19.9179,19.939,19.8827,19.8968,359200.0
2012-08-21 15:00:00,28.27,28.34,28.21,28.33,1094600.0,19.9038,19.9531,19.8616,19.9461,1094600.0
2012-08-21 15:30:00,28.33,28.44,28.33,28.41,1649800.0,19.9461,20.0235,19.9461,20.0024,1649800.0
2012-08-22 09:30:00,28.3,28.55,28.29,28.46,644800.0,19.9249,20.1009,19.9179,20.0376,644800.0
2012-08-22 10:00:00,28.46,28.53,28.43,28.49,657800.0,20.0376,20.0869,20.0165,20.0587,657800.0
2012-08-22 10:30:00,28.49,28.5,28.32,28.36,630600.0,20.0587,20.0657,19.939,19.9672,630600.0
2012-08-22 11:00:00,28.36,28.38,28.3,28.32,322200.0,19.9672,19.9813,19.9249,19.939,322200.0
2012-08-22 11:30:00,28.32,28.36,28.3,28.35,226400.0,19.939,19.9672,19.9249,19.9601,226400.0
2012-08-22 12:00:00,28.35,28.38,28.31,28.34,153800.0,19.9601,19.9813,19.932,19.9531,153800.0
2012-08-22 12:30:00,28.34,28.34,28.27,28.31,147400.0,19.9531,19.9531,19.9038,19.932,147400.0
2012-08-22 13:00:00,28.31,28.33,28.28,28.31,137400.0,19.932,19.9461,19.9108,19.932,137400.0
2012-08-22 13:30:00,28.32,28.36,28.27,28.28,267600.0,19.939,19.9672,19.9038,19.9108,267600.0
2012-08-22 14:00:00,28.29,28.39,28.25,28.27,902200.0,19.9179,19.9883,19.8897,19.9038,902200.0
2012-08-22 14:30:00,28.27,28.32,28.25,28.29,924200.0,19.9038,19.939,19.8897,19.9179,924200.0
2012-08-22 15:00:00,28.29,28.3,28.25,28.29,646600.0,19.9179,19.9249,19.8897,19.9179,646600.0
2012-08-22 15:30:00,28.29,28.3,28.23,28.24,1079800.0,19.9179,19.9249,19.8756,19.8827,1079800.0
2012-08-23 09:30:00,28.26,28.36,28.17,28.23,545400.0,19.8968,19.9672,19.8334,19.8756,545400.0
2012-08-23 10:00:00,28.22,28.25,28.13,28.18,445000.0,19.8686,19.8897,19.8052,19.8404,445000.0
2012-08-23 10:30:00,28.18,28.3,28.16,28.24,669800.0,19.8404,19.9249,19.8264,19.8827,669800.0
2012-08-23 11:00:00,28.24,28.29,28.21,28.27,378800.0,19.8827,19.9179,19.8616,19.9038,378800.0
2012-08-23 11:30:00,28.27,28.28,28.23,28.27,251400.0,19.9038,19.9108,19.8756,19.9038,251400.0
2012-08-23 12:00:00,28.27,28.27,28.14,28.16,396400.0,19.9038,19.9038,19.8123,19.8264,396400.0
2012-08-23 12:30:00,28.15,28.21,28.15,28.16,205800.0,19.8193,19.8616,19.8193,19.8264,205800.0
2012-08-23 13:00:00,28.16,28.18,28.05,28.07,342000.0,19.8264,19.8404,19.7489,19.763,342000.0
2012-08-23 13:30:00,28.07,28.12,28.06,28.08,325800.0,19.763,19.7982,19.756,19.77,325800.0
2012-08-23 14:00:00,28.08,28.11,28.02,28.04,386800.0,19.77,19.7912,19.7278,19.7419,386800.0
2012-08-23 14:30:00,28.04,28.1,28.04,28.05,493400.0,19.7419,19.7841,19.7419,19.7489,493400.0
2012-08-23 15:00:00,28.05,28.13,28.04,28.1,781600.0,19.7489,19.8052,19.7419,19.7841,781600.0
2012-08-23 15:30:00,28.09,28.11,28.03,28.05,1245400.0,19.7771,19.7912,19.7348,19.7489,1245400.0
2012-08-24 09:30:00,28.11,28.65,28.07,28.64,2341000.0,19.7912,20.1714,19.763,20.1643,2341000.0
2012-08-24 10:00:00,28.64,28.8,28.6,28.63,1546800.0,20.1643,20.277,20.1361,20.1573,1546800.0
2012-08-24 10:30:00,28.63,28.66,28.54,28.62,943400.0,20.1573,20.1784,20.0939,20.1502,943400.0
2012-08-24 11:00:00,28.61,28.67,28.6,28.64,798000.0,20.1432,20.1854,20.1361,20.1643,798000.0
2012-08-24 11:30:00,28.64,28.67,28.63,28.65,709400.0,20.1643,20.1854,20.1573,20.1714,709400.0
2012-08-24 12:00:00,28.65,28.67,28.61,28.67,406400.0,20.1714,20.1854,20.1432,20.1854,406400.0
2012-08-24 12:30:00,28.66,28.7,28.66,28.68,503200.0,20.1784,20.2066,20.1784,20.1925,503200.0
2012-08-24 13:00:00,28.68,28.69,28.65,28.68,341800.0,20.1925,20.1995,20.1714,20.1925,341800.0
2012-08-24 13:30:00,28.68,28.8,28.68,28.75,546000.0,20.1925,20.277,20.1925,20.2418,546000.0
2012-08-24 14:00:00,28.75,28.75,28.68,28.71,373400.0,20.2418,20.2418,20.1925,20.2136,373400.0
2012-08-24 14:30:00,28.71,28.71,28.62,28.64,409200.0,20.2136,20.2136,20.1502,20.1643,409200.0
2012-08-24 15:00:00,28.64,28.65,28.63,28.64,734600.0,20.1643,20.1714,20.1573,20.1643,734600.0
2012-08-24 15:30:00,28.63,28.71,28.61,28.65,1482400.0,20.1573,20.2136,20.1432,20.1714,1482400.0
2012-08-27 09:30:00,28.68,28.69,28.17,28.49,1001200.0,20.1925,20.1995,19.8334,20.0587,1001200.0
2012-08-27 10:00:00,28.49,28.53,28.46,28.47,390400.0,20.0587,20.0869,20.0376,20.0446,390400.0
2012-08-27 10:30:00,28.47,28.52,28.43,28.52,389000.0,20.0446,20.0798,20.0165,20.0798,389000.0
2012-08-27 11:00:00,28.52,28.73,28.5,28.68,409600.0,20.0798,20.2277,20.0657,20.1925,409600.0
2012-08-27 11:30:00,28.68,28.72,28.66,28.66,382200.0,20.1925,20.2206,20.1784,20.1784,382200.0
2012-08-27 12:00:00,28.67,28.73,28.63,28.65,260000.0,20.1854,20.2277,20.1573,20.1714,260000.0
2012-08-27 12:30:00,28.64,28.68,28.6,28.65,201600.0,20.1643,20.1925,20.1361,20.1714,201600.0
2012-08-27 13:00:00,28.65,28.74,28.62,28.73,244600.0,20.1714,20.2347,20.1502,20.2277,244600.0
2012-08-27 13:30:00,28.73,28.74,28.63,28.64,350600.0,20.2277,20.2347,20.1573,20.1643,350600.0
2012-08-27 14:00:00,28.64,28.66,28.57,28.66,458800.0,20.1643,20.1784,20.115,20.1784,458800.0
2012-08-27 14:30:00,28.66,28.7,28.66,28.66,247200.0,20.1784,20.2066,20.1784,20.1784,247200.0
2012-08-27 15:00:00,28.67,28.67,28.59,28.6,352200.0,20.1854,20.1854,20.1291,20.1361,352200.0
2012-08-27 15:30:00,28.6,28.64,28.56,28.61,1011400.0,20.1361,20.1643,20.108,20.1432,1011400.0
2012-08-28 09:30:00,28.79,29.13,28.78,28.95,2204600.0,20.2699,20.5093,20.2629,20.3826,2204600.0
2012-08-28 10:00:00,28.95,29.02,28.84,29.0,1097400.0,20.3826,20.4319,20.3051,20.4178,1097400.0
2012-08-28 10:30:00,29.01,29.03,28.88,28.88,896600.0,20.4248,20.4389,20.3333,20.3333,896600.0
2012-08-28 11:00:00,28.88,28.93,28.77,28.91,429200.0,20.3333,20.3685,20.2558,20.3544,429200.0
2012-08-28 11:30:00,28.91,28.93,28.86,28.92,339800.0,20.3544,20.3685,20.3192,20.3614,339800.0
2012-08-28 12:00:00,28.92,28.96,28.91,28.94,443000.0,20.3614,20.3896,20.3544,20.3755,443000.0
2012-08-28 12:30:00,28.94,28.94,28.88,28.91,694600.0,20.3755,20.3755,20.3333,20.3544,694600.0
2012-08-28 13:00:00,28.91,28.99,28.88,28.97,386200.0,20.3544,20.4107,20.3333,20.3967,386200.0
2012-08-28 13:30:00,28.96,28.99,28.93,28.98,444800.0,20.3896,20.4107,20.3685,20.4037,444800.0
2012-08-28 14:00:00,28.98,29.03,28.96,29.02,319000.0,20.4037,20.4389,20.3896,20.4319,319000.0
2012-08-28 14:30:00,29.02,29.04,28.95,28.98,438000.0,20.4319,20.4459,20.3826,20.4037,438000.0
2012-08-28 15:00:00,28.97,28.98,28.86,28.93,944600.0,20.3967,20.4037,20.3192,20.3685,944600.0
2012-08-28 15:30:00,28.92,28.93,28.8,28.82,1401200.0,20.3614,20.3685,20.277,20.291,1401200.0
2012-08-29 09:30:00,28.83,29.0,28.82,28.82,1205000.0,20.2981,20.4178,20.291,20.291,1205000.0
2012-08-29 10:00:00,28.81,28.88,28.77,28.79,968600.0,20.284,20.3333,20.2558,20.2699,968600.0
2012-08-29 10:30:00,28.79,28.79,28.68,28.71,538200.0,20.2699,20.2699,20.1925,20.2136,538200.0
2012-08-29 11:00:00,28.7,28.73,28.68,28.73,538800.0,20.2066,20.2277,20.1925,20.2277,538800.0
2012-08-29 11:30:00,28.73,28.82,28.73,28.76,290000.0,20.2277,20.291,20.2277,20.2488,290000.0
2012-08-29 12:00:00,28.76,28.77,28.69,28.69,204200.0,20.2488,20.2558,20.1995,20.1995,204200.0
2012-08-29 12:30:00,28.7,28.75,28.69,28.74,171200.0,20.2066,20.2418,20.1995,20.2347,171200.0
2012-08-29 13:00:00,28.74,28.84,28.74,28.82,401800.0,20.2347,20.3051,20.2347,20.291,401800.0
2012-08-29 13:30:00,28.82,28.91,28.82,28.86,204200.0,20.291,20.3544,20.291,20.3192,204200.0
2012-08-29 14:00:00,28.85,28.88,28.83,28.85,239800.0,20.3122,20.3333,20.2981,20.3122,239800.0
2012-08-29 14:30:00,28.85,28.85,28.8,28.81,396200.0,20.3122,20.3122,20.277,20.284,396200.0
2012-08-29 15:00:00,28.81,28.9,28.8,28.9,414600.0,20.284,20.3474,20.277,20.3474,414600.0
2012-08-29 15:30:00,28.9,28.95,28.84,28.88,1933000.0,20.3474,20.3826,20.3051,20.3333,1933000.0
2012-08-30 09:30:00,28.84,28.96,28.64,28.74,1434200.0,20.3051,20.3896,20.1643,20.2347,1434200.0
2012-08-30 10:00:00,28.74,28.81,28.66,28.68,535800.0,20.2347,20.284,20.1784,20.1925,535800.0
2012-08-30 10:30:00,28.68,28.72,28.61,28.71,515000.0,20.1925,20.2206,20.1432,20.2136,515000.0
2012-08-30 11:00:00,28.71,28.86,28.7,28.79,542800.0,20.2136,20.3192,20.2066,20.2699,542800.0
2012-08-30 11:30:00,28.79,28.81,28.73,28.74,169400.0,20.2699,20.284,20.2277,20.2347,169400.0
2012-08-30 12:00:00,28.74,28.75,28.7,28.73,282400.0,20.2347,20.2418,20.2066,20.2277,282400.0
2012-08-30 12:30:00,28.73,28.86,28.73,28.85,256400.0,20.2277,20.3192,20.2277,20.3122,256400.0
2012-08-30 13:00:00,28.85,28.85,28.78,28.79,273600.0,20.3122,20.3122,20.2629,20.2699,273600.0
2012-08-30 13:30:00,28.8,28.85,28.8,28.84,241000.0,20.277,20.3122,20.277,20.3051,241000.0
2012-08-30 14:00:00,28.84,28.85,28.79,28.8,388600.0,20.3051,20.3122,20.2699,20.277,388600.0
2012-08-30 14:30:00,28.8,28.82,28.77,28.81,267400.0,20.277,20.291,20.2558,20.284,267400.0
2012-08-30 15:00:00,28.81,28.83,28.78,28.8,310400.0,20.284,20.2981,20.2629,20.277,310400.0
2012-08-30 15:30:00,28.81,28.84,28.75,28.75,968000.0,20.284,20.3051,20.2418,20.2418,968000.0
2012-08-31 09:30:00,28.84,29.05,28.79,28.79,601200.0,20.3051,20.453,20.2699,20.2699,601200.0
2012-08-31 10:00:00,28.79,28.92,28.64,28.83,1037800.0,20.2699,20.3614,20.1643,20.2981,1037800.0
2012-08-31 10:30:00,28.83,28.93,28.78,28.92,452600.0,20.2981,20.3685,20.2629,20.3614,452600.0
2012-08-31 11:00:00,28.92,29.02,28.91,28.92,391600.0,20.3614,20.4319,20.3544,20.3614,391600.0
2012-08-31 11:30:00,28.92,28.93,28.83,28.85,353200.0,20.3614,20.3685,20.2981,20.3122,353200.0
2012-08-31 12:00:00,28.84,28.86,28.74,28.79,166200.0,20.3051,20.3192,20.2347,20.2699,166200.0
2012-08-31 12:30:00,28.79,28.88,28.76,28.85,211800.0,20.2699,20.3333,20.2488,20.3122,211800.0
2012-08-31 13:00:00,28.85,28.85,28.75,28.75,199800.0,20.3122,20.3122,20.2418,20.2418,199800.0
2012-08-31 13:30:00,28.75,28.85,28.75,28.83,231400.0,20.2418,20.3122,20.2418,20.2981,231400.0
2012-08-31 14:00:00,28.83,28.86,28.78,28.86,176800.0,20.2981,20.3192,20.2629,20.3192,176800.0
2012-08-31 14:30:00,28.86,28.89,28.84,28.85,154400.0,20.3192,20.3403,20.3051,20.3122,154400.0
2012-08-31 15:00:00,28.85,28.85,28.79,28.81,362400.0,20.3122,20.3122,20.2699,20.284,362400.0
2012-08-31 15:30:00,28.81,28.91,28.76,28.85,748000.0,20.284,20.3544,20.2488,20.3122,748000.0
2012-09-04 09:30:00,28.75,29.0,28.75,28.86,1209600.0,20.2418,20.4178,20.2418,20.3192,1209600.0
2012-09-04 10:00:00,28.86,28.87,28.68,28.7,1036000.0,20.3192,20.3262,20.1925,20.2066,1036000.0
2012-09-04 10:30:00,28.7,28.71,28.52,28.61,632400.0,20.2066,20.2136,20.0798,20.1432,632400.0
2012-09-04 11:00:00,28.61,28.66,28.51,28.66,552800.0,20.1432,20.1784,20.0728,20.1784,552800.0
2012-09-04 11:30:00,28.66,28.71,28.64,28.67,368600.0,20.1784,20.2136,20.1643,20.1854,368600.0
2012-09-04 12:00:00,28.67,28.7,28.67,28.68,239600.0,20.1854,20.2066,20.1854,20.1925,239600.0
2012-09-04 12:30:00,28.68,28.84,28.67,28.83,340400.0,20.1925,20.3051,20.1854,20.2981,340400.0
2012-09-04 13:00:00,28.84,28.86,28.81,28.85,230000.0,20.3051,20.3192,20.284,20.3122,230000.0
2012-09-04 13:30:00,28.86,28.89,28.83,28.85,260800.0,20.3192,20.3403,20.2981,20.3122,260800.0
2012-09-04 14:00:00,28.84,28.91,28.83,28.91,368600.0,20.3051,20.3544,20.2981,20.3544,368600.0
2012-09-04 14:30:00,28.91,29.07,28.91,29.06,814000.0,20.3544,20.4671,20.3544,20.46,814000.0
2012-09-04 15:00:00,29.06,29.13,29.05,29.11,989000.0,20.46,20.5093,20.453,20.4952,989000.0
2012-09-04 15:30:00,29.11,29.13,29.0,29.0,1093200.0,20.4952,20.5093,20.4178,20.4178,1093200.0
2012-09-05 09:30:00,28.94,29.33,28.85,29.32,1363400.0,20.3755,20.6501,20.3122,20.6431,1363400.0
2012-09-05 10:00:00,29.33,29.5,29.28,29.33,1910600.0,20.6501,20.7698,20.6149,20.6501,1910600.0
2012-09-05 10:30:00,29.33,29.38,29.25,29.33,662000.0,20.6501,20.6853,20.5938,20.6501,662000.0
2012-09-05 11:00:00,29.32,29.52,29.28,29.51,962200.0,20.6431,20.7839,20.6149,20.7768,962200.0
2012-09-05 11:30:00,29.5,29.55,29.42,29.49,611600.0,20.7698,20.805,20.7135,20.7628,611600.0
2012-09-05 12:00:00,29.49,29.53,29.44,29.46,465000.0,20.7628,20.7909,20.7276,20.7416,465000.0
2012-09-05 12:30:00,29.46,29.49,29.38,29.41,646400.0,20.7416,20.7628,20.6853,20.7064,646400.0
2012-09-05 13:00:00,29.4,29.42,29.3,29.34,456800.0,20.6994,20.7135,20.629,20.6572,456800.0
2012-09-05 13:30:00,29.34,29.35,29.16,29.21,785400.0,20.6572,20.6642,20.5304,20.5656,785400.0
2012-09-05 14:00:00,29.21,29.29,29.16,29.22,679600.0,20.5656,20.622,20.5304,20.5727,679600.0
2012-09-05 14:30:00,29.22,29.41,29.22,29.4,753400.0,20.5727,20.7064,20.5727,20.6994,753400.0
2012-09-05 15:00:00,29.39,29.4,29.28,29.28,852800.0,20.6924,20.6994,20.6149,20.6149,852800.0
2012-09-05 15:30:00,29.28,29.3,29.15,29.22,1502200.0,20.6149,20.629,20.5234,20.5727,1502200.0
2012-09-06 09:30:00,29.41,29.59,29.38,29.58,1188200.0,20.7064,20.8332,20.6853,20.8261,1188200.0
2012-09-06 10:00:00,29.58,29.65,29.52,29.54,742800.0,20.8261,20.8754,20.7839,20.798,742800.0
2012-09-06 10:30:00,29.55,29.61,29.55,29.6,603400.0,20.805,20.8473,20.805,20.8402,603400.0
2012-09-06 11:00:00,29.6,29.61,29.55,29.58,885200.0,20.8402,20.8473,20.805,20.8261,885200.0
2012-09-06 11:30:00,29.58,29.64,29.55,29.62,618400.0,20.8261,20.8684,20.805,20.8543,618400.0
2012-09-06 12:00:00,29.61,29.64,29.57,29.58,847600.0,20.8473,20.8684,20.8191,20.8261,847600.0
2012-09-06 12:30:00,29.58,29.63,29.57,29.63,1114600.0,20.8261,20.8613,20.8191,20.8613,1114600.0
2012-09-06 13:00:00,29.63,29.72,29.62,29.7,656600.0,20.8613,20.9247,20.8543,20.9106,656600.0
2012-09-06 13:30:00,29.7,29.7,29.67,29.69,558200.0,20.9106,20.9106,20.8895,20.9036,558200.0
2012-09-06 14:00:00,29.7,29.73,29.69,29.72,2246200.0,20.9106,20.9317,20.9036,20.9247,2246200.0
2012-09-06 14:30:00,29.73,29.77,29.69,29.72,818000.0,20.9317,20.9599,20.9036,20.9247,818000.0
2012-09-06 15:00:00,29.72,29.75,29.68,29.73,593200.0,20.9247,20.9458,20.8965,20.9317,593200.0
2012-09-06 15:30:00,29.73,29.77,29.66,29.74,1754400.0,20.9317,20.9599,20.8825,20.9388,1754400.0
2012-09-07 09:30:00,29.8,29.85,29.43,29.52,1422800.0,20.981,21.0162,20.7205,20.7839,1422800.0
2012-09-07 10:00:00,29.51,29.53,29.43,29.48,505600.0,20.7768,20.7909,20.7205,20.7557,505600.0
2012-09-07 10:30:00,29.48,29.57,29.45,29.46,629800.0,20.7557,20.8191,20.7346,20.7416,629800.0
2012-09-07 11:00:00,29.46,29.5,29.41,29.48,555200.0,20.7416,20.7698,20.7064,20.7557,555200.0
2012-09-07 11:30:00,29.48,29.5,29.42,29.46,440200.0,20.7557,20.7698,20.7135,20.7416,440200.0
2012-09-07 12:00:00,29.46,29.46,29.41,29.41,368800.0,20.7416,20.7416,20.7064,20.7064,368800.0
2012-09-07 12:30:00,29.41,29.49,29.36,29.44,509800.0,20.7064,20.7628,20.6712,20.7276,509800.0
2012-09-07 13:00:00,29.45,29.56,29.44,29.55,463800.0,20.7346,20.812,20.7276,20.805,463800.0
2012-09-07 13:30:00,29.56,29.58,29.48,29.49,298800.0,20.812,20.8261,20.7557,20.7628,298800.0
2012-09-07 14:00:00,29.49,29.6,29.48,29.56,507800.0,20.7628,20.8402,20.7557,20.812,507800.0
2012-09-07 14:30:00,29.56,29.6,29.55,29.56,273600.0,20.812,20.8402,20.805,20.812,273600.0
2012-09-07 15:00:00,29.55,29.59,29.54,29.56,411400.0,20.805,20.8332,20.798,20.812,411400.0
2012-09-07 15:30:00,29.56,29.64,29.54,29.63,1034000.0,20.812,20.8684,20.798,20.8613,1034000.0
2012-09-10 09:30:00,29.61,29.66,29.52,29.6,1013000.0,20.8473,20.8825,20.7839,20.8402,1013000.0
2012-09-10 10:00:00,29.61,29.65,29.53,29.6,771800.0,20.8473,20.8754,20.7909,20.8402,771800.0
2012-09-10 10:30:00,29.61,29.67,29.58,29.64,847200.0,20.8473,20.8895,20.8261,20.8684,847200.0
2012-09-10 11:00:00,29.64,29.78,29.63,29.75,732000.0,20.8684,20.9669,20.8613,20.9458,732000.0
2012-09-10 11:30:00,29.75,29.79,29.75,29.78,412800.0,20.9458,20.974,20.9458,20.9669,412800.0
2012-09-10 12:00:00,29.78,29.84,29.77,29.82,703400.0,20.9669,21.0092,20.9599,20.9951,703400.0
2012-09-10 12:30:00,29.81,29.84,29.79,29.8,291400.0,20.9881,21.0092,20.974,20.981,291400.0
2012-09-10 13:00:00,29.8,29.86,29.8,29.86,579200.0,20.981,21.0233,20.981,21.0233,579200.0
2012-09-10 13:30:00,29.86,29.89,29.85,29.88,449400.0,21.0233,21.0444,21.0162,21.0373,449400.0
2012-09-10 14:00:00,29.88,29.95,29.87,29.93,630200.0,21.0373,21.0866,21.0303,21.0725,630200.0
2012-09-10 14:30:00,29.93,29.94,29.87,29.88,696400.0,21.0725,21.0796,21.0303,21.0373,696400.0
2012-09-10 15:00:00,29.88,29.88,29.83,29.84,799000.0,21.0373,21.0373,21.0021,21.0092,799000.0
2012-09-10 15:30:00,29.84,29.88,29.82,29.84,2394800.0,21.0092,21.0373,20.9951,21.0092,2394800.0
2012-09-11 09:30:00,29.75,29.95,29.75,29.82,989400.0,20.9458,21.0866,20.9458,20.9951,989400.0
2012-09-11 10:00:00,29.82,29.83,29.68,29.77,847400.0,20.9951,21.0021,20.8965,20.9599,847400.0
2012-09-11 10:30:00,29.76,29.8,29.68,29.74,715400.0,20.9529,20.981,20.8965,20.9388,715400.0
2012-09-11 11:00:00,29.74,29.78,29.71,29.76,642400.0,20.9388,20.9669,20.9177,20.9529,642400.0
2012-09-11 11:30:00,29.75,29.76,29.67,29.73,228000.0,20.9458,20.9529,20.8895,20.9317,228000.0
2012-09-11 12:00:00,29.73,29.73,29.68,29.7,390200.0,20.9317,20.9317,20.8965,20.9106,390200.0
2012-09-11 12:30:00,29.7,29.72,29.68,29.71,189800.0,20.9106,20.9247,20.8965,20.9177,189800.0
2012-09-11 13:00:00,29.71,29.73,29.68,29.7,265600.0,20.9177,20.9317,20.8965,20.9106,265600.0
2012-09-11 13:30:00,29.7,29.77,29.68,29.73,193400.0,20.9106,20.9599,20.8965,20.9317,193400.0
2012-09-11 14:00:00,29.72,29.74,29.68,29.68,489600.0,20.9247,20.9388,20.8965,20.8965,489600.0
2012-09-11 14:30:00,29.68,29.71,29.59,29.63,490800.0,20.8965,20.9177,20.8332,20.8613,490800.0
2012-09-11 15:00:00,29.63,29.68,29.59,29.68,450200.0,20.8613,20.8965,20.8332,20.8965,450200.0
2012-09-11 15:30:00,29.68,29.68,29.64,29.66,1055000.0,20.8965,20.8965,20.8684,20.8825,1055000.0
2012-09-12 09:30:00,29.82,29.95,29.73,29.83,914200.0,20.9951,21.0866,20.9317,21.0021,914200.0
2012-09-12 10:00:00,29.83,29.88,29.82,29.85,654400.0,21.0021,21.0373,20.9951,21.0162,654400.0
2012-09-12 10:30:00,29.85,29.88,29.79,29.81,600600.0,21.0162,21.0373,20.974,20.9881,600600.0
2012-09-12 11:00:00,29.81,29.82,29.73,29.75,574400.0,20.9881,20.9951,20.9317,20.9458,574400.0
2012-09-12 11:30:00,29.75,29.78,29.74,29.77,377600.0,20.9458,20.9669,20.9388,20.9599,377600.0
2012-09-12 12:00:00,29.77,29.88,29.77,29.86,480200.0,20.9599,21.0373,20.9599,21.0233,480200.0
2012-09-12 12:30:00,29.86,29.92,29.85,29.88,290400.0,21.0233,21.0655,21.0162,21.0373,290400.0
2012-09-12 13:00:00,29.88,29.93,29.88,29.89,506600.0,21.0373,21.0725,21.0373,21.0444,506600.0
2012-09-12 13:30:00,29.89,29.89,29.86,29.88,324600.0,21.0444,21.0444,21.0233,21.0373,324600.0
2012-09-12 14:00:00,29.88,29.89,29.83,29.86,318000.0,21.0373,21.0444,21.0021,21.0233,318000.0
2012-09-12 14:30:00,29.86,29.88,29.83,29.85,468200.0,21.0233,21.0373,21.0021,21.0162,468200.0
2012-09-12 15:00:00,29.85,29.86,29.82,29.85,818800.0,21.0162,21.0233,20.9951,21.0162,818800.0
2012-09-12 15:30:00,29.86,29.91,29.77,29.88,2279000.0,21.0233,21.0585,20.9599,21.0373,2279000.0
2012-09-13 09:30:00,29.85,29.98,29.83,29.88,499200.0,21.0162,21.1078,21.0021,21.0373,499200.0
2012-09-13 10:00:00,29.88,29.89,29.82,29.88,689200.0,21.0373,21.0444,20.9951,21.0373,689200.0
2012-09-13 10:30:00,29.87,29.91,29.83,29.85,624400.0,21.0303,21.0585,21.0021,21.0162,624400.0
2012-09-13 11:00:00,29.86,29.86,29.77,29.81,565600.0,21.0233,21.0233,20.9599,20.9881,565600.0
2012-09-13 11:30:00,29.82,29.85,29.8,29.8,159200.0,20.9951,21.0162,20.981,20.981,159200.0
2012-09-13 12:00:00,29.79,29.86,29.77,29.78,165200.0,20.974,21.0233,20.9599,20.9669,165200.0
2012-09-13 12:30:00,29.79,29.96,29.76,29.93,613400.0,20.974,21.0937,20.9529,21.0725,613400.0
2012-09-13 13:00:00,29.93,29.98,29.92,29.97,866600.0,21.0725,21.1078,21.0655,21.1007,866600.0
2012-09-13 13:30:00,29.97,30.08,29.97,30.03,1001600.0,21.1007,21.1782,21.1007,21.143,1001600.0
2012-09-13 14:00:00,30.03,30.25,30.02,30.24,807400.0,21.143,21.2978,21.1359,21.2908,807400.0
2012-09-13 14:30:00,30.24,30.29,30.15,30.16,726400.0,21.2908,21.326,21.2274,21.2345,726400.0
2012-09-13 15:00:00,30.16,30.23,30.14,30.21,515600.0,21.2345,21.2838,21.2204,21.2697,515600.0
2012-09-13 15:30:00,30.21,30.25,30.1,30.15,2003800.0,21.2697,21.2978,21.1922,21.2274,2003800.0
2012-09-14 09:30:00,30.09,30.6,30.0,30.44,2604400.0,21.1852,21.5443,21.1218,21.4316,2604400.0
2012-09-14 10:00:00,30.43,30.72,30.41,30.61,3011000.0,21.4246,21.6288,21.4105,21.5513,3011000.0
2012-09-14 10:30:00,30.61,30.81,30.57,30.81,2053800.0,21.5513,21.6921,21.5231,21.6921,2053800.0
2012-09-14 11:00:00,30.82,31.06,30.77,31.06,1500800.0,21.6992,21.8681,21.664,21.8681,1500800.0
2012-09-14 11:30:00,31.05,31.14,30.97,31.02,2693800.0,21.8611,21.9245,21.8048,21.84,2693800.0
2012-09-14 12:00:00,31.01,31.33,31.0,31.25,1564800.0,21.8329,22.0582,21.8259,22.0019,1564800.0
2012-09-14 12:30:00,31.25,31.3,31.14,31.23,1269000.0,22.0019,22.0371,21.9245,21.9878,1269000.0
2012-09-14 13:00:00,31.23,31.27,31.2,31.24,2151800.0,21.9878,22.016,21.9667,21.9949,2151800.0
2012-09-14 13:30:00,31.23,31.24,31.0,31.0,2076400.0,21.9878,21.9949,21.8259,21.8259,2076400.0
2012-09-14 14:00:00,31.0,31.1,31.0,31.05,1139800.0,21.8259,21.8963,21.8259,21.8611,1139800.0
2012-09-14 14:30:00,31.05,31.06,30.99,31.05,1573200.0,21.8611,21.8681,21.8189,21.8611,1573200.0
2012-09-14 15:00:00,31.04,31.08,31.0,31.02,1278000.0,21.8541,21.8822,21.8259,21.84,1278000.0
2012-09-14 15:30:00,31.02,31.06,30.95,31.01,4032000.0,21.84,21.8681,21.7907,21.8329,4032000.0
2012-09-17 09:30:00,30.96,32.24,30.96,32.16,4838000.0,21.7977,22.6989,21.7977,22.6426,4838000.0
2012-09-17 10:00:00,32.15,32.66,32.03,32.33,6820600.0,22.6356,22.9946,22.5511,22.7623,6820600.0
2012-09-17 10:30:00,32.33,32.59,32.15,32.38,3571600.0,22.7623,22.9454,22.6356,22.7975,3571600.0
2012-09-17 11:00:00,32.38,32.62,32.34,32.45,2221400.0,22.7975,22.9665,22.7693,22.8468,2221400.0
2012-09-17 11:30:00,32.46,32.55,32.42,32.43,1744800.0,22.8538,22.9172,22.8257,22.8327,1744800.0
2012-09-17 12:00:00,32.43,32.45,32.37,32.41,1975800.0,22.8327,22.8468,22.7905,22.8186,1975800.0
2012-09-17 12:30:00,32.41,32.48,32.41,32.42,1099200.0,22.8186,22.8679,22.8186,22.8257,1099200.0
2012-09-17 13:00:00,32.42,32.6,32.38,32.6,1232600.0,22.8257,22.9524,22.7975,22.9524,1232600.0
2012-09-17 13:30:00,32.6,32.62,32.56,32.6,1107400.0,22.9524,22.9665,22.9242,22.9524,1107400.0
2012-09-17 14:00:00,32.6,32.62,32.5,32.61,952200.0,22.9524,22.9665,22.882,22.9594,952200.0
2012-09-17 14:30:00,32.61,32.99,32.59,32.84,3379600.0,22.9594,23.227,22.9454,23.1214,3379600.0
2012-09-17 15:00:00,32.84,33.13,32.8,33.06,3873600.0,23.1214,23.3255,23.0932,23.2763,3873600.0
2012-09-17 15:30:00,33.07,33.08,32.77,32.91,5068200.0,23.2833,23.2903,23.0721,23.1707,5068200.0
2012-09-18 09:30:00,32.65,32.9,32.56,32.79,4127600.0,22.9876,23.1636,22.9242,23.0862,4127600.0
2012-09-18 10:00:00,32.78,33.63,32.77,33.38,5324800.0,23.0791,23.6776,23.0721,23.5016,5324800.0
2012-09-18 10:30:00,33.38,33.5,33.34,33.45,3198400.0,23.5016,23.586,23.4734,23.5508,3198400.0
2012-09-18 11:00:00,33.45,33.5,33.39,33.48,1614600.0,23.5508,23.586,23.5086,23.572,1614600.0
2012-09-18 11:30:00,33.48,33.49,33.27,33.27,1795800.0,23.572,23.579,23.4241,23.4241,1795800.0
2012-09-18 12:00:00,33.27,33.35,33.23,33.24,939400.0,23.4241,23.4804,23.396,23.403,939400.0
2012-09-18 12:30:00,33.25,33.42,33.24,33.39,888800.0,23.41,23.5297,23.403,23.5086,888800.0
2012-09-18 13:00:00,33.39,33.65,33.34,33.55,2468000.0,23.5086,23.6917,23.4734,23.6213,2468000.0
2012-09-18 13:30:00,33.56,33.6,33.47,33.53,1173600.0,23.6283,23.6565,23.5649,23.6072,1173600.0
2012-09-18 14:00:00,33.53,33.69,33.52,33.67,1208600.0,23.6072,23.7198,23.6001,23.7057,1208600.0
2012-09-18 14:30:00,33.68,33.77,33.51,33.51,2629600.0,23.7128,23.7761,23.5931,23.5931,2629600.0
2012-09-18 15:00:00,33.51,33.52,33.17,33.19,2749600.0,23.5931,23.6001,23.3537,23.3678,2749600.0
2012-09-18 15:30:00,33.19,33.45,33.18,33.4,3628000.0,23.3678,23.5508,23.3607,23.5156,3628000.0
2012-09-19 09:30:00,33.6,33.63,33.33,33.46,5816600.0,23.6565,23.6776,23.4664,23.5579,5816600.0
2012-09-19 10:00:00,33.46,33.58,33.38,33.47,1710600.0,23.5579,23.6424,23.5016,23.5649,1710600.0
2012-09-19 10:30:00,33.47,33.48,33.33,33.35,1927800.0,23.5649,23.572,23.4664,23.4804,1927800.0
2012-09-19 11:00:00,33.35,33.45,33.33,33.38,935800.0,23.4804,23.5508,23.4664,23.5016,935800.0
2012-09-19 11:30:00,33.39,33.47,33.38,33.42,595200.0,23.5086,23.5649,23.5016,23.5297,595200.0
2012-09-19 12:00:00,33.42,33.51,33.38,33.51,1479600.0,23.5297,23.5931,23.5016,23.5931,1479600.0
2012-09-19 12:30:00,33.5,33.57,33.47,33.54,653600.0,23.586,23.6353,23.5649,23.6142,653600.0
2012-09-19 13:00:00,33.54,33.55,33.47,33.5,526000.0,23.6142,23.6213,23.5649,23.586,526000.0
2012-09-19 13:30:00,33.5,33.51,33.45,33.5,443000.0,23.586,23.5931,23.5508,23.586,443000.0
2012-09-19 14:00:00,33.51,33.64,33.49,33.59,666800.0,23.5931,23.6846,23.579,23.6494,666800.0
2012-09-19 14:30:00,33.6,33.65,33.56,33.58,537000.0,23.6565,23.6917,23.6283,23.6424,537000.0
2012-09-19 15:00:00,33.57,33.6,33.55,33.6,1451200.0,23.6353,23.6565,23.6213,23.6565,1451200.0
2012-09-19 15:30:00,33.6,33.6,33.56,33.6,2688200.0,23.6565,23.6565,23.6283,23.6565,2688200.0
2012-09-20 09:30:00,33.42,33.55,33.03,33.12,2750600.0,23.5297,23.6213,23.2551,23.3185,2750600.0
2012-09-20 10:00:00,33.13,33.26,33.1,33.22,1867200.0,23.3255,23.4171,23.3044,23.3889,1867200.0
2012-09-20 10:30:00,33.21,33.28,33.17,33.26,1305800.0,23.3819,23.4312,23.3537,23.4171,1305800.0
2012-09-20 11:00:00,33.27,33.3,33.17,33.24,953200.0,23.4241,23.4452,23.3537,23.403,953200.0
2012-09-20 11:30:00,33.24,33.27,33.24,33.26,666800.0,23.403,23.4241,23.403,23.4171,666800.0
2012-09-20 12:00:00,33.26,33.45,33.24,33.43,960400.0,23.4171,23.5508,23.403,23.5368,960400.0
2012-09-20 12:30:00,33.43,33.5,33.42,33.46,782000.0,23.5368,23.586,23.5297,23.5579,782000.0
2012-09-20 13:00:00,33.46,33.68,33.46,33.66,796400.0,23.5579,23.7128,23.5579,23.6987,796400.0
2012-09-20 13:30:00,33.66,33.66,33.54,33.6,580800.0,23.6987,23.6987,23.6142,23.6565,580800.0
2012-09-20 14:00:00,33.6,33.7,33.6,33.64,1079800.0,23.6565,23.7269,23.6565,23.6846,1079800.0
2012-09-20 14:30:00,33.64,33.67,33.59,33.64,675800.0,23.6846,23.7057,23.6494,23.6846,675800.0
2012-09-20 15:00:00,33.64,33.69,33.58,33.64,1119800.0,23.6846,23.7198,23.6424,23.6846,1119800.0
2012-09-20 15:30:00,33.64,33.66,33.58,33.66,1534200.0,23.6846,23.6987,23.6424,23.6987,1534200.0
2012-09-21 09:30:00,33.67,33.86,33.62,33.7,4312400.0,23.7057,23.8395,23.6705,23.7269,4312400.0
2012-09-21 10:00:00,33.71,33.74,33.64,33.73,804800.0,23.7339,23.755,23.6846,23.748,804800.0
2012-09-21 10:30:00,33.73,33.8,33.67,33.79,422600.0,23.748,23.7973,23.7057,23.7902,422600.0
2012-09-21 11:00:00,33.79,33.92,33.77,33.85,484000.0,23.7902,23.8818,23.7761,23.8325,484000.0
2012-09-21 11:30:00,33.86,33.99,33.85,33.98,344800.0,23.8395,23.931,23.8325,23.924,344800.0
2012-09-21 12:00:00,33.98,33.99,33.87,33.89,413200.0,23.924,23.931,23.8466,23.8606,413200.0
2012-09-21 12:30:00,33.9,33.93,33.86,33.88,409200.0,23.8677,23.8888,23.8395,23.8536,409200.0
2012-09-21 13:00:00,33.88,33.92,33.85,33.86,284000.0,23.8536,23.8818,23.8325,23.8395,284000.0
2012-09-21 13:30:00,33.87,33.89,33.82,33.85,447000.0,23.8466,23.8606,23.8113,23.8325,447000.0
2012-09-21 14:00:00,33.85,33.89,33.81,33.85,555600.0,23.8325,23.8606,23.8043,23.8325,555600.0
2012-09-21 14:30:00,33.85,33.89,33.7,33.75,1038600.0,23.8325,23.8606,23.7269,23.7621,1038600.0
2012-09-21 15:00:00,33.76,33.84,33.74,33.78,446600.0,23.7691,23.8254,23.755,23.7832,446600.0
2012-09-21 15:30:00,33.79,33.9,33.79,33.89,1767600.0,23.7902,23.8677,23.7902,23.8606,1767600.0
2012-09-24 09:30:00,33.3,33.74,33.3,33.49,1379200.0,23.4452,23.755,23.4452,23.579,1379200.0
2012-09-24 10:00:00,33.49,33.5,33.29,33.38,1170400.0,23.579,23.586,23.4382,23.5016,1170400.0
2012-09-24 10:30:00,33.38,33.43,33.38,33.38,510600.0,23.5016,23.5368,23.5016,23.5016,510600.0
2012-09-24 11:00:00,33.38,33.42,33.34,33.4,806400.0,23.5016,23.5297,23.4734,23.5156,806400.0
2012-09-24 11:30:00,33.4,33.42,33.3,33.38,663600.0,23.5156,23.5297,23.4452,23.5016,663600.0
2012-09-24 12:00:00,33.38,33.49,33.35,33.47,543200.0,23.5016,23.579,23.4804,23.5649,543200.0
2012-09-24 12:30:00,33.47,33.48,33.42,33.46,303000.0,23.5649,23.572,23.5297,23.5579,303000.0
2012-09-24 13:00:00,33.47,33.5,33.47,33.49,504200.0,23.5649,23.586,23.5649,23.579,504200.0
2012-09-24 13:30:00,33.49,33.5,33.45,33.48,331200.0,23.579,23.586,23.5508,23.572,331200.0
2012-09-24 14:00:00,33.48,33.51,33.42,33.44,678000.0,23.572,23.5931,23.5297,23.5438,678000.0
2012-09-24 14:30:00,33.44,33.52,33.44,33.47,375000.0,23.5438,23.6001,23.5438,23.5649,375000.0
2012-09-24 15:00:00,33.47,33.57,33.46,33.57,448000.0,23.5649,23.6353,23.5579,23.6353,448000.0
2012-09-24 15:30:00,33.56,33.64,33.54,33.56,1064800.0,23.6283,23.6846,23.6142,23.6283,1064800.0
2012-09-25 09:30:00,33.6,33.97,33.6,33.81,1248400.0,23.6565,23.917,23.6565,23.8043,1248400.0
2012-09-25 10:00:00,33.82,34.0,33.82,33.94,1061400.0,23.8113,23.9381,23.8113,23.8958,1061400.0
2012-09-25 10:30:00,33.95,34.02,33.87,33.92,1051400.0,23.9029,23.9522,23.8466,23.8818,1051400.0
2012-09-25 11:00:00,33.92,34.04,33.9,33.98,870800.0,23.8818,23.9662,23.8677,23.924,870800.0
2012-09-25 11:30:00,33.98,34.01,33.92,33.92,475000.0,23.924,23.9451,23.8818,23.8818,475000.0
2012-09-25 12:00:00,33.92,33.95,33.88,33.9,962600.0,23.8818,23.9029,23.8536,23.8677,962600.0
2012-09-25 12:30:00,33.91,33.93,33.8,33.83,687600.0,23.8747,23.8888,23.7973,23.8184,687600.0
2012-09-25 13:00:00,33.83,33.91,33.83,33.84,514200.0,23.8184,23.8747,23.8184,23.8254,514200.0
2012-09-25 13:30:00,33.85,33.91,33.81,33.85,564800.0,23.8325,23.8747,23.8043,23.8325,564800.0
2012-09-25 14:00:00,33.85,33.91,33.83,33.85,778000.0,23.8325,23.8747,23.8184,23.8325,778000.0
2012-09-25 14:30:00,33.85,33.86,33.75,33.76,732800.0,23.8325,23.8395,23.7621,23.7691,732800.0
2012-09-25 15:00:00,33.76,33.81,33.69,33.8,1396400.0,23.7691,23.8043,23.7198,23.7973,1396400.0
2012-09-25 15:30:00,33.8,33.8,33.59,33.63,2501800.0,23.7973,23.7973,23.6494,23.6776,2501800.0
2012-09-26 09:30:00,33.52,33.94,33.18,33.23,2382000.0,23.6001,23.8958,23.3607,23.396,2382000.0
2012-09-26 10:00:00,33.23,33.26,33.06,33.07,1359600.0,23.396,23.4171,23.2763,23.2833,1359600.0
2012-09-26 10:30:00,33.07,33.17,32.89,33.1,1836200.0,23.2833,23.3537,23.1566,23.3044,1836200.0
2012-09-26 11:00:00,33.1,33.17,33.05,33.13,902000.0,23.3044,23.3537,23.2692,23.3255,902000.0
2012-09-26 11:30:00,33.14,33.14,33.01,33.06,572800.0,23.3326,23.3326,23.2411,23.2763,572800.0
2012-09-26 12:00:00,33.06,33.12,33.04,33.07,500600.0,23.2763,23.3185,23.2622,23.2833,500600.0
2012-09-26 12:30:00,33.07,33.1,32.92,33.08,580000.0,23.2833,23.3044,23.1777,23.2903,580000.0
2012-09-26 13:00:00,33.08,33.12,32.96,33.02,434800.0,23.2903,23.3185,23.2059,23.2481,434800.0
2012-09-26 13:30:00,33.02,33.09,33.0,33.01,333800.0,23.2481,23.2974,23.234,23.2411,333800.0
2012-09-26 14:00:00,33.01,33.15,33.01,33.08,417400.0,23.2411,23.3396,23.2411,23.2903,417400.0
2012-09-26 14:30:00,33.08,33.13,33.04,33.1,562000.0,23.2903,23.3255,23.2622,23.3044,562000.0
2012-09-26 15:00:00,33.1,33.13,32.96,32.97,686400.0,23.3044,23.3255,23.2059,23.2129,686400.0
2012-09-26 15:30:00,32.97,33.05,32.96,33.02,1168600.0,23.2129,23.2692,23.2059,23.2481,1168600.0
2012-09-27 09:30:00,33.06,33.25,33.04,33.06,1926200.0,23.2763,23.41,23.2622,23.2763,1926200.0
2012-09-27 10:00:00,33.05,33.13,32.94,32.97,1326400.0,23.2692,23.3255,23.1918,23.2129,1326400.0
2012-09-27 10:30:00,32.98,33.06,32.93,33.06,1028200.0,23.2199,23.2763,23.1847,23.2763,1028200.0
2012-09-27 11:00:00,33.05,33.2,33.05,33.1,1189200.0,23.2692,23.3748,23.2692,23.3044,1189200.0
2012-09-27 11:30:00,33.11,33.38,33.1,33.35,535800.0,23.3115,23.5016,23.3044,23.4804,535800.0
2012-09-27 12:00:00,33.35,33.43,33.28,33.32,458400.0,23.4804,23.5368,23.4312,23.4593,458400.0
2012-09-27 12:30:00,33.32,33.35,33.29,33.31,1855400.0,23.4593,23.4804,23.4382,23.4523,1855400.0
2012-09-27 13:00:00,33.31,33.35,33.3,33.33,198400.0,23.4523,23.4804,23.4452,23.4664,198400.0
2012-09-27 13:30:00,33.33,33.47,33.32,33.36,547000.0,23.4664,23.5649,23.4593,23.4875,547000.0
2012-09-27 14:00:00,33.37,33.41,33.35,33.4,769400.0,23.4945,23.5227,23.4804,23.5156,769400.0
2012-09-27 14:30:00,33.4,33.55,33.34,33.46,1068800.0,23.5156,23.6213,23.4734,23.5579,1068800.0
2012-09-27 15:00:00,33.46,33.46,33.39,33.39,725400.0,23.5579,23.5579,23.5086,23.5086,725400.0
2012-09-27 15:30:00,33.4,33.46,33.3,33.33,1765000.0,23.5156,23.5579,23.4452,23.4664,1765000.0
2012-09-28 09:30:00,33.24,33.24,32.8,32.99,2623800.0,23.403,23.403,23.0932,23.227,2623800.0
2012-09-28 10:00:00,32.99,33.16,32.98,33.02,1183200.0,23.227,23.3467,23.2199,23.2481,1183200.0
2012-09-28 10:30:00,33.01,33.19,32.99,33.07,525600.0,23.2411,23.3678,23.227,23.2833,525600.0
2012-09-28 11:00:00,33.07,33.09,32.94,32.94,461600.0,23.2833,23.2974,23.1918,23.1918,461600.0
2012-09-28 11:30:00,32.94,33.04,32.94,33.0,642200.0,23.1918,23.2622,23.1918,23.234,642200.0
2012-09-28 12:00:00,33.0,33.12,32.99,33.1,331400.0,23.234,23.3185,23.227,23.3044,331400.0
2012-09-28 12:30:00,33.09,33.18,33.08,33.17,200600.0,23.2974,23.3607,23.2903,23.3537,200600.0
2012-09-28 13:00:00,33.17,33.18,33.08,33.13,220800.0,23.3537,23.3607,23.2903,23.3255,220800.0
2012-09-28 13:30:00,33.13,33.26,33.12,33.24,403600.0,23.3255,23.4171,23.3185,23.403,403600.0
2012-09-28 14:00:00,33.24,33.31,33.22,33.24,400800.0,23.403,23.4523,23.3889,23.403,400800.0
2012-09-28 14:30:00,33.24,33.28,33.18,33.26,328400.0,23.403,23.4312,23.3607,23.4171,328400.0
2012-09-28 15:00:00,33.24,33.3,33.22,33.25,448000.0,23.403,23.4452,23.3889,23.41,448000.0
2012-09-28 15:30:00,33.26,33.28,33.15,33.17,1306800.0,23.4171,23.4312,23.3396,23.3537,1306800.0
2012-10-01 09:30:00,33.74,34.14,33.66,33.91,2270800.0,23.755,24.0366,23.6987,23.8747,2270800.0
2012-10-01 10:00:00,33.91,34.01,33.68,33.69,1350200.0,23.8747,23.9451,23.7128,23.7198,1350200.0
2012-10-01 10:30:00,33.69,33.85,33.69,33.82,1115400.0,23.7198,23.8325,23.7198,23.8113,1115400.0
2012-10-01 11:00:00,33.81,33.96,33.81,33.85,757600.0,23.8043,23.9099,23.8043,23.8325,757600.0
2012-10-01 11:30:00,33.85,33.91,33.83,33.85,511600.0,23.8325,23.8747,23.8184,23.8325,511600.0
2012-10-01 12:00:00,33.85,33.88,33.77,33.81,603000.0,23.8325,23.8536,23.7761,23.8043,603000.0
2012-10-01 12:30:00,33.81,33.81,33.43,33.55,858600.0,23.8043,23.8043,23.5368,23.6213,858600.0
2012-10-01 13:00:00,33.55,33.65,33.49,33.64,862000.0,23.6213,23.6917,23.579,23.6846,862000.0
2012-10-01 13:30:00,33.64,33.67,33.55,33.67,722000.0,23.6846,23.7057,23.6213,23.7057,722000.0
2012-10-01 14:00:00,33.67,33.67,33.6,33.67,561000.0,23.7057,23.7057,23.6565,23.7057,561000.0
2012-10-01 14:30:00,33.67,33.77,33.66,33.74,784600.0,23.7057,23.7761,23.6987,23.755,784600.0
2012-10-01 15:00:00,33.74,33.74,33.54,33.63,1059600.0,23.755,23.755,23.6142,23.6776,1059600.0
2012-10-01 15:30:00,33.63,33.73,33.61,33.73,1796000.0,23.6776,23.748,23.6635,23.748,1796000.0
2012-10-02 09:30:00,33.88,34.35,33.85,34.3,2941600.0,23.8536,24.1845,23.8325,24.1493,2941600.0
2012-10-02 10:00:00,34.3,34.34,34.22,34.3,2401200.0,24.1493,24.1775,24.093,24.1493,2401200.0
2012-10-02 10:30:00,34.29,34.38,34.25,34.29,2127000.0,24.1423,24.2056,24.1141,24.1423,2127000.0
2012-10-02 11:00:00,34.29,34.41,34.26,34.39,791000.0,24.1423,24.2267,24.1211,24.2127,791000.0
2012-10-02 11:30:00,34.4,34.58,34.39,34.54,2252000.0,24.2197,24.3464,24.2127,24.3183,2252000.0
2012-10-02 12:00:00,34.53,34.74,34.51,34.74,1676400.0,24.3112,24.4591,24.2971,24.4591,1676400.0
2012-10-02 12:30:00,34.74,34.74,34.52,34.57,1209800.0,24.4591,24.4591,24.3042,24.3394,1209800.0
2012-10-02 13:00:00,34.57,34.65,34.57,34.63,1305000.0,24.3394,24.3957,24.3394,24.3816,1305000.0
2012-10-02 13:30:00,34.63,34.63,34.5,34.53,2284800.0,24.3816,24.3816,24.2901,24.3112,2284800.0
2012-10-02 14:00:00,34.53,34.59,34.49,34.54,991400.0,24.3112,24.3535,24.2831,24.3183,991400.0
2012-10-02 14:30:00,34.54,34.59,34.51,34.52,1009200.0,24.3183,24.3535,24.2971,24.3042,1009200.0
2012-10-02 15:00:00,34.52,34.55,34.5,34.55,1250000.0,24.3042,24.3253,24.2901,24.3253,1250000.0
2012-10-02 15:30:00,34.55,34.59,34.47,34.59,2836600.0,24.3253,24.3535,24.269,24.3535,2836600.0
2012-10-03 09:30:00,34.8,35.05,34.69,34.88,2885800.0,24.5013,24.6773,24.4239,24.5577,2885800.0
2012-10-03 10:00:00,34.88,35.01,34.86,34.91,2076000.0,24.5577,24.6492,24.5436,24.5788,2076000.0
2012-10-03 10:30:00,34.9,35.1,34.88,34.91,2284400.0,24.5717,24.7125,24.5577,24.5788,2284400.0
2012-10-03 11:00:00,34.91,35.07,34.91,34.97,844600.0,24.5788,24.6914,24.5788,24.621,844600.0
2012-10-03 11:30:00,34.97,35.2,34.95,35.07,938600.0,24.621,24.783,24.6069,24.6914,938600.0
2012-10-03 12:00:00,35.07,35.13,34.98,35.11,1236000.0,24.6914,24.7337,24.6281,24.7196,1236000.0
2012-10-03 12:30:00,35.12,35.16,35.09,35.15,695000.0,24.7266,24.7548,24.7055,24.7477,695000.0
2012-10-03 13:00:00,35.15,35.17,35.06,35.06,855400.0,24.7477,24.7618,24.6844,24.6844,855400.0
2012-10-03 13:30:00,35.06,35.1,35.02,35.06,790400.0,24.6844,24.7125,24.6562,24.6844,790400.0
2012-10-03 14:00:00,35.06,35.15,35.02,35.06,649400.0,24.6844,24.7477,24.6562,24.6844,649400.0
2012-10-03 14:30:00,35.06,35.08,34.99,35.02,669400.0,24.6844,24.6985,24.6351,24.6562,669400.0
2012-10-03 15:00:00,35.02,35.07,35.0,35.02,862000.0,24.6562,24.6914,24.6421,24.6562,862000.0
2012-10-03 15:30:00,35.02,35.16,34.99,35.0,3188800.0,24.6562,24.7548,24.6351,24.6421,3188800.0
2012-10-04 09:30:00,34.99,35.17,34.56,34.73,2227800.0,24.6351,24.7618,24.3324,24.452,2227800.0
2012-10-04 10:00:00,34.74,35.0,34.73,34.85,1773200.0,24.4591,24.6421,24.452,24.5365,1773200.0
2012-10-04 10:30:00,34.85,34.94,34.7,34.92,2133000.0,24.5365,24.5999,24.4309,24.5858,2133000.0
2012-10-04 11:00:00,34.91,34.98,34.73,34.76,745200.0,24.5788,24.6281,24.452,24.4732,745200.0
2012-10-04 11:30:00,34.76,34.81,34.71,34.78,1126800.0,24.4732,24.5084,24.438,24.4872,1126800.0
2012-10-04 12:00:00,34.78,34.88,34.76,34.8,527400.0,24.4872,24.5577,24.4732,24.5013,527400.0
2012-10-04 12:30:00,34.8,34.85,34.74,34.81,758400.0,24.5013,24.5365,24.4591,24.5084,758400.0
2012-10-04 13:00:00,34.81,34.88,34.81,34.83,564400.0,24.5084,24.5577,24.5084,24.5224,564400.0
2012-10-04 13:30:00,34.84,34.84,34.79,34.81,974200.0,24.5295,24.5295,24.4943,24.5084,974200.0
2012-10-04 14:00:00,34.81,34.82,34.73,34.81,806400.0,24.5084,24.5154,24.452,24.5084,806400.0
2012-10-04 14:30:00,34.81,34.84,34.79,34.79,679200.0,24.5084,24.5295,24.4943,24.4943,679200.0
2012-10-04 15:00:00,34.79,34.87,34.79,34.83,866200.0,24.4943,24.5506,24.4943,24.5224,866200.0
2012-10-04 15:30:00,34.83,34.88,34.82,34.84,1730000.0,24.5224,24.5577,24.5154,24.5295,1730000.0
2012-10-05 09:30:00,34.96,35.15,34.75,35.04,1049600.0,24.614,24.7477,24.4661,24.6703,1049600.0
2012-10-05 10:00:00,35.04,35.05,34.9,35.02,1486200.0,24.6703,24.6773,24.5717,24.6562,1486200.0
2012-10-05 10:30:00,35.02,35.03,34.77,34.85,1265800.0,24.6562,24.6633,24.4802,24.5365,1265800.0
2012-10-05 11:00:00,34.85,34.85,34.76,34.82,1152200.0,24.5365,24.5365,24.4732,24.5154,1152200.0
2012-10-05 11:30:00,34.82,34.84,34.79,34.81,702800.0,24.5154,24.5295,24.4943,24.5084,702800.0
2012-10-05 12:00:00,34.82,34.84,34.77,34.81,466800.0,24.5154,24.5295,24.4802,24.5084,466800.0
2012-10-05 12:30:00,34.81,34.83,34.76,34.77,277400.0,24.5084,24.5224,24.4732,24.4802,277400.0
2012-10-05 13:00:00,34.77,34.81,34.76,34.8,291400.0,24.4802,24.5084,24.4732,24.5013,291400.0
2012-10-05 13:30:00,34.8,34.85,34.77,34.82,492600.0,24.5013,24.5365,24.4802,24.5154,492600.0
2012-10-05 14:00:00,34.82,34.85,34.79,34.8,535800.0,24.5154,24.5365,24.4943,24.5013,535800.0
2012-10-05 14:30:00,34.8,34.81,34.75,34.77,759800.0,24.5013,24.5084,24.4661,24.4802,759800.0
2012-10-05 15:00:00,34.77,34.78,34.63,34.68,1503000.0,24.4802,24.4872,24.3816,24.4168,1503000.0
2012-10-05 15:30:00,34.69,34.73,34.63,34.73,1918600.0,24.4239,24.452,24.3816,24.452,1918600.0
2012-10-08 09:30:00,34.85,35.16,34.82,34.95,1496600.0,24.5365,24.7548,24.5154,24.6069,1496600.0
2012-10-08 10:00:00,34.95,35.0,34.91,34.99,982200.0,24.6069,24.6421,24.5788,24.6351,982200.0
2012-10-08 10:30:00,34.99,35.01,34.86,34.86,535400.0,24.6351,24.6492,24.5436,24.5436,535400.0
2012-10-08 11:00:00,34.86,34.93,34.83,34.88,586800.0,24.5436,24.5929,24.5224,24.5577,586800.0
2012-10-08 11:30:00,34.88,34.99,34.84,34.99,890400.0,24.5577,24.6351,24.5295,24.6351,890400.0
2012-10-08 12:00:00,34.99,35.0,34.91,34.92,409200.0,24.6351,24.6421,24.5788,24.5858,409200.0
2012-10-08 12:30:00,34.92,34.95,34.85,34.89,288000.0,24.5858,24.6069,24.5365,24.5647,288000.0
2012-10-08 13:00:00,34.89,34.9,34.84,34.88,216600.0,24.5647,24.5717,24.5295,24.5577,216600.0
2012-10-08 13:30:00,34.88,34.88,34.83,34.87,180400.0,24.5577,24.5577,24.5224,24.5506,180400.0
2012-10-08 14:00:00,34.87,34.89,34.84,34.85,321000.0,24.5506,24.5647,24.5295,24.5365,321000.0
2012-10-08 14:30:00,34.85,34.88,34.84,34.86,340200.0,24.5365,24.5577,24.5295,24.5436,340200.0
2012-10-08 15:00:00,34.85,34.88,34.8,34.87,724800.0,24.5365,24.5577,24.5013,24.5506,724800.0
2012-10-08 15:30:00,34.87,34.94,34.84,34.92,1080600.0,24.5506,24.5999,24.5295,24.5858,1080600.0
2012-10-09 09:30:00,34.76,34.86,34.49,34.6,1446800.0,24.4732,24.5436,24.2831,24.3605,1446800.0
2012-10-09 10:00:00,34.6,34.72,34.59,34.63,861000.0,24.3605,24.445,24.3535,24.3816,861000.0
2012-10-09 10:30:00,34.63,34.65,34.52,34.55,594600.0,24.3816,24.3957,24.3042,24.3253,594600.0
2012-10-09 11:00:00,34.55,34.68,34.45,34.46,834800.0,24.3253,24.4168,24.2549,24.2619,834800.0
2012-10-09 11:30:00,34.45,34.49,34.37,34.47,486200.0,24.2549,24.2831,24.1986,24.269,486200.0
2012-10-09 12:00:00,34.46,34.54,34.43,34.51,359600.0,24.2619,24.3183,24.2408,24.2971,359600.0
2012-10-09 12:30:00,34.51,34.52,34.46,34.5,485800.0,24.2971,24.3042,24.2619,24.2901,485800.0
2012-10-09 13:00:00,34.51,34.6,34.5,34.54,743800.0,24.2971,24.3605,24.2901,24.3183,743800.0
2012-10-09 13:30:00,34.54,34.59,34.51,34.53,420800.0,24.3183,24.3535,24.2971,24.3112,420800.0
2012-10-09 14:00:00,34.54,34.58,34.49,34.5,529800.0,24.3183,24.3464,24.2831,24.2901,529800.0
2012-10-09 14:30:00,34.5,34.52,34.45,34.51,393400.0,24.2901,24.3042,24.2549,24.2971,393400.0
2012-10-09 15:00:00,34.51,34.52,34.4,34.41,650800.0,24.2971,24.3042,24.2197,24.2267,650800.0
2012-10-09 15:30:00,34.42,34.49,34.38,34.4,1826400.0,24.2338,24.2831,24.2056,24.2197,1826400.0
2012-10-10 09:30:00,34.48,34.62,34.02,34.16,1571200.0,24.276,24.3746,23.9522,24.0507,1571200.0
2012-10-10 10:00:00,34.17,34.24,34.0,34.14,1429400.0,24.0578,24.1071,23.9381,24.0366,1429400.0
2012-10-10 10:30:00,34.13,34.16,34.1,34.11,795000.0,24.0296,24.0507,24.0085,24.0155,795000.0
2012-10-10 11:00:00,34.11,34.19,34.1,34.16,812600.0,24.0155,24.0719,24.0085,24.0507,812600.0
2012-10-10 11:30:00,34.15,34.18,34.09,34.12,551600.0,24.0437,24.0648,24.0014,24.0226,551600.0
2012-10-10 12:00:00,34.11,34.16,34.04,34.04,480400.0,24.0155,24.0507,23.9662,23.9662,480400.0
2012-10-10 12:30:00,34.04,34.1,33.94,33.95,673400.0,23.9662,24.0085,23.8958,23.9029,673400.0
2012-10-10 13:00:00,33.95,33.97,33.88,33.9,584000.0,23.9029,23.917,23.8536,23.8677,584000.0
2012-10-10 13:30:00,33.9,33.93,33.83,33.85,952800.0,23.8677,23.8888,23.8184,23.8325,952800.0
2012-10-10 14:00:00,33.85,33.92,33.84,33.89,655600.0,23.8325,23.8818,23.8254,23.8606,655600.0
2012-10-10 14:30:00,33.88,33.96,33.86,33.94,486000.0,23.8536,23.9099,23.8395,23.8958,486000.0
2012-10-10 15:00:00,33.94,34.02,33.85,33.88,1146200.0,23.8958,23.9522,23.8325,23.8536,1146200.0
2012-10-10 15:30:00,33.87,33.94,33.75,33.82,2896400.0,23.8466,23.8958,23.7621,23.8113,2896400.0
2012-10-11 09:30:00,33.92,34.25,33.88,34.05,1331400.0,23.8818,24.1141,23.8536,23.9733,1331400.0
2012-10-11 10:00:00,34.04,34.15,34.04,34.06,497200.0,23.9662,24.0437,23.9662,23.9803,497200.0
2012-10-11 10:30:00,34.06,34.35,33.98,34.34,1124000.0,23.9803,24.1845,23.924,24.1775,1124000.0
2012-10-11 11:00:00,34.33,34.39,34.26,34.27,692000.0,24.1704,24.2127,24.1211,24.1282,692000.0
2012-10-11 11:30:00,34.27,34.27,34.09,34.1,418400.0,24.1282,24.1282,24.0014,24.0085,418400.0
2012-10-11 12:00:00,34.1,34.24,34.08,34.21,333200.0,24.0085,24.1071,23.9944,24.0859,333200.0
2012-10-11 12:30:00,34.22,34.24,34.12,34.19,267400.0,24.093,24.1071,24.0226,24.0719,267400.0
2012-10-11 13:00:00,34.19,34.2,34.05,34.09,320400.0,24.0719,24.0789,23.9733,24.0014,320400.0
2012-10-11 13:30:00,34.09,34.12,34.07,34.09,339400.0,24.0014,24.0226,23.9874,24.0014,339400.0
2012-10-11 14:00:00,34.09,34.13,34.06,34.09,377200.0,24.0014,24.0296,23.9803,24.0014,377200.0
2012-10-11 14:30:00,34.09,34.1,34.01,34.02,368400.0,24.0014,24.0085,23.9451,23.9522,368400.0
2012-10-11 15:00:00,34.02,34.05,33.98,34.02,469200.0,23.9522,23.9733,23.924,23.9522,469200.0
2012-10-11 15:30:00,34.02,34.04,33.94,33.94,1027200.0,23.9522,23.9662,23.8958,23.8958,1027200.0
2012-10-12 09:30:00,34.21,34.35,33.87,33.87,597000.0,24.0859,24.1845,23.8466,23.8466,597000.0
2012-10-12 10:00:00,33.88,34.07,33.88,34.04,563800.0,23.8536,23.9874,23.8536,23.9662,563800.0
2012-10-12 10:30:00,34.05,34.13,33.98,33.99,370800.0,23.9733,24.0296,23.924,23.931,370800.0
2012-10-12 11:00:00,34.0,34.05,33.95,33.99,456000.0,23.9381,23.9733,23.9029,23.931,456000.0
2012-10-12 11:30:00,33.99,34.01,33.92,33.96,696800.0,23.931,23.9451,23.8818,23.9099,696800.0
2012-10-12 12:00:00,33.96,34.02,33.93,33.99,159000.0,23.9099,23.9522,23.8888,23.931,159000.0
2012-10-12 12:30:00,33.99,34.05,33.93,33.96,219800.0,23.931,23.9733,23.8888,23.9099,219800.0
2012-10-12 13:00:00,33.96,33.99,33.92,33.94,234200.0,23.9099,23.931,23.8818,23.8958,234200.0
2012-10-12 13:30:00,33.94,33.99,33.88,33.95,250000.0,23.8958,23.931,23.8536,23.9029,250000.0
2012-10-12 14:00:00,33.95,34.01,33.91,33.92,283800.0,23.9029,23.9451,23.8747,23.8818,283800.0
2012-10-12 14:30:00,33.93,34.07,33.91,34.02,620600.0,23.8888,23.9874,23.8747,23.9522,620600.0
2012-10-12 15:00:00,34.02,34.13,33.99,34.04,562400.0,23.9522,24.0296,23.931,23.9662,562400.0
2012-10-12 15:30:00,34.04,34.05,33.96,33.98,893400.0,23.9662,23.9733,23.9099,23.924,893400.0
2012-10-15 09:30:00,34.17,34.6,34.13,34.51,1348600.0,24.0578,24.3605,24.0296,24.2971,1348600.0
2012-10-15 10:00:00,34.49,34.5,33.34,33.51,5221800.0,24.2831,24.2901,23.4734,23.5931,5221800.0
2012-10-15 10:30:00,33.51,33.68,33.43,33.49,2264600.0,23.5931,23.7128,23.5368,23.579,2264600.0
2012-10-15 11:00:00,33.49,33.93,33.48,33.88,1394800.0,23.579,23.8888,23.572,23.8536,1394800.0
2012-10-15 11:30:00,33.9,34.24,33.83,34.04,1169800.0,23.8677,24.1071,23.8184,23.9662,1169800.0
2012-10-15 12:00:00,34.04,34.08,33.99,34.04,1300600.0,23.9662,23.9944,23.931,23.9662,1300600.0
2012-10-15 12:30:00,34.03,34.03,33.92,33.96,808600.0,23.9592,23.9592,23.8818,23.9099,808600.0
2012-10-15 13:00:00,33.96,33.97,33.74,33.79,1625200.0,23.9099,23.917,23.755,23.7902,1625200.0
2012-10-15 13:30:00,33.79,33.8,33.44,33.5,2325000.0,23.7902,23.7973,23.5438,23.586,2325000.0
2012-10-15 14:00:00,33.5,33.51,33.34,33.35,1629000.0,23.586,23.5931,23.4734,23.4804,1629000.0
2012-10-15 14:30:00,33.36,33.45,33.25,33.32,1508800.0,23.4875,23.5508,23.41,23.4593,1508800.0
2012-10-15 15:00:00,33.32,33.44,33.19,33.4,2273800.0,23.4593,23.5438,23.3678,23.5156,2273800.0
2012-10-15 15:30:00,33.4,33.8,33.4,33.66,2765600.0,23.5156,23.7973,23.5156,23.6987,2765600.0
2012-10-16 09:30:00,33.82,34.05,33.73,33.9,1203800.0,23.8113,23.9733,23.748,23.8677,1203800.0
2012-10-16 10:00:00,33.9,34.25,33.9,34.21,1521000.0,23.8677,24.1141,23.8677,24.0859,1521000.0
2012-10-16 10:30:00,34.2,34.22,34.01,34.15,619200.0,24.0789,24.093,23.9451,24.0437,619200.0
2012-10-16 11:00:00,34.15,34.16,34.04,34.07,541400.0,24.0437,24.0507,23.9662,23.9874,541400.0
2012-10-16 11:30:00,34.07,34.19,34.07,34.13,515000.0,23.9874,24.0719,23.9874,24.0296,515000.0
2012-10-16 12:00:00,34.14,34.23,34.14,34.15,674800.0,24.0366,24.1,24.0366,24.0437,674800.0
2012-10-16 12:30:00,34.15,34.22,34.15,34.16,360400.0,24.0437,24.093,24.0437,24.0507,360400.0
2012-10-16 13:00:00,34.16,34.25,34.13,34.18,430800.0,24.0507,24.1141,24.0296,24.0648,430800.0
2012-10-16 13:30:00,34.18,34.21,34.14,34.17,269400.0,24.0648,24.0859,24.0366,24.0578,269400.0
2012-10-16 14:00:00,34.17,34.23,34.1,34.21,427200.0,24.0578,24.1,24.0085,24.0859,427200.0
2012-10-16 14:30:00,34.21,34.24,34.16,34.21,550400.0,24.0859,24.1071,24.0507,24.0859,550400.0
2012-10-16 15:00:00,34.21,34.23,34.12,34.14,653400.0,24.0859,24.1,24.0226,24.0366,653400.0
2012-10-16 15:30:00,34.15,34.23,34.14,34.19,1207400.0,24.0437,24.1,24.0366,24.0719,1207400.0
2012-10-17 09:30:00,34.2,34.7,34.08,34.62,1231000.0,24.0789,24.4309,23.9944,24.3746,1231000.0
2012-10-17 10:00:00,34.63,34.72,34.55,34.66,630200.0,24.3816,24.445,24.3253,24.4028,630200.0
2012-10-17 10:30:00,34.67,34.77,34.63,34.69,521000.0,24.4098,24.4802,24.3816,24.4239,521000.0
2012-10-17 11:00:00,34.69,34.79,34.69,34.76,390800.0,24.4239,24.4943,24.4239,24.4732,390800.0
2012-10-17 11:30:00,34.76,34.89,34.73,34.79,461200.0,24.4732,24.5647,24.452,24.4943,461200.0
2012-10-17 12:00:00,34.79,34.83,34.67,34.81,496800.0,24.4943,24.5224,24.4098,24.5084,496800.0
2012-10-17 12:30:00,34.8,34.89,34.8,34.85,305200.0,24.5013,24.5647,24.5013,24.5365,305200.0
2012-10-17 13:00:00,34.85,34.87,34.74,34.74,245600.0,24.5365,24.5506,24.4591,24.4591,245600.0
2012-10-17 13:30:00,34.74,34.76,34.69,34.74,554000.0,24.4591,24.4732,24.4239,24.4591,554000.0
2012-10-17 14:00:00,34.74,34.8,34.74,34.76,250400.0,24.4591,24.5013,24.4591,24.4732,250400.0
2012-10-17 14:30:00,34.76,34.78,34.73,34.76,257800.0,24.4732,24.4872,24.452,24.4732,257800.0
2012-10-17 15:00:00,34.76,34.84,34.74,34.82,815600.0,24.4732,24.5295,24.4591,24.5154,815600.0
2012-10-17 15:30:00,34.82,34.87,34.76,34.79,1347400.0,24.5154,24.5506,24.4732,24.4943,1347400.0
2012-10-18 09:30:00,34.41,34.54,34.24,34.35,1186800.0,24.2267,24.3183,24.1071,24.1845,1186800.0
2012-10-18 10:00:00,34.35,34.49,34.27,34.49,974000.0,24.1845,24.2831,24.1282,24.2831,974000.0
2012-10-18 10:30:00,34.49,34.51,34.4,34.46,739400.0,24.2831,24.2971,24.2197,24.2619,739400.0
2012-10-18 11:00:00,34.46,34.48,34.38,34.45,388000.0,24.2619,24.276,24.2056,24.2549,388000.0
2012-10-18 11:30:00,34.44,34.57,34.43,34.53,311000.0,24.2479,24.3394,24.2408,24.3112,311000.0
2012-10-18 12:00:00,34.52,34.56,34.47,34.48,231000.0,24.3042,24.3324,24.269,24.276,231000.0
2012-10-18 12:30:00,34.47,34.52,34.4,34.48,492200.0,24.269,24.3042,24.2197,24.276,492200.0
2012-10-18 13:00:00,34.49,34.5,34.35,34.41,614200.0,24.2831,24.2901,24.1845,24.2267,614200.0
2012-10-18 13:30:00,34.42,34.42,34.22,34.24,545000.0,24.2338,24.2338,24.093,24.1071,545000.0
2012-10-18 14:00:00,34.25,34.35,34.23,34.27,855800.0,24.1141,24.1845,24.1,24.1282,855800.0
2012-10-18 14:30:00,34.28,34.32,34.17,34.2,1206600.0,24.1352,24.1634,24.0578,24.0789,1206600.0
2012-10-18 15:00:00,34.2,34.23,34.1,34.21,1886600.0,24.0789,24.1,24.0085,24.0859,1886600.0
2012-10-18 15:30:00,34.21,34.28,34.13,34.15,1854000.0,24.0859,24.1352,24.0296,24.0437,1854000.0
2012-10-19 09:30:00,34.14,34.32,33.76,33.94,3048200.0,24.0366,24.1634,23.7691,23.8958,3048200.0
2012-10-19 10:00:00,33.94,33.95,33.84,33.89,587600.0,23.8958,23.9029,23.8254,23.8606,587600.0
2012-10-19 10:30:00,33.88,33.92,33.81,33.84,571000.0,23.8536,23.8818,23.8043,23.8254,571000.0
2012-10-19 11:00:00,33.84,33.86,33.65,33.7,578600.0,23.8254,23.8395,23.6917,23.7269,578600.0
2012-10-19 11:30:00,33.7,33.78,33.63,33.66,430200.0,23.7269,23.7832,23.6776,23.6987,430200.0
2012-10-19 12:00:00,33.66,33.66,33.49,33.52,628400.0,23.6987,23.6987,23.579,23.6001,628400.0
2012-10-19 12:30:00,33.52,33.6,33.48,33.52,295400.0,23.6001,23.6565,23.572,23.6001,295400.0
2012-10-19 13:00:00,33.52,33.52,33.34,33.47,721600.0,23.6001,23.6001,23.4734,23.5649,721600.0
2012-10-19 13:30:00,33.47,33.49,33.3,33.32,973400.0,23.5649,23.579,23.4452,23.4593,973400.0
2012-10-19 14:00:00,33.32,33.49,33.27,33.31,678200.0,23.4593,23.579,23.4241,23.4523,678200.0
2012-10-19 14:30:00,33.32,33.35,33.26,33.34,665600.0,23.4593,23.4804,23.4171,23.4734,665600.0
2012-10-19 15:00:00,33.34,33.36,33.18,33.31,1033200.0,23.4734,23.4875,23.3607,23.4523,1033200.0
2012-10-19 15:30:00,33.3,33.39,33.27,33.3,1592000.0,23.4452,23.5086,23.4241,23.4452,1592000.0
2012-10-22 09:30:00,33.3,33.45,33.01,33.07,780800.0,23.4452,23.5508,23.2411,23.2833,780800.0
2012-10-22 10:00:00,33.08,33.22,33.06,33.19,488000.0,23.2903,23.3889,23.2763,23.3678,488000.0
2012-10-22 10:30:00,33.19,33.19,33.09,33.12,367000.0,23.3678,23.3678,23.2974,23.3185,367000.0
2012-10-22 11:00:00,33.12,33.22,33.1,33.17,780600.0,23.3185,23.3889,23.3044,23.3537,780600.0
2012-10-22 11:30:00,33.16,33.16,33.02,33.04,567600.0,23.3467,23.3467,23.2481,23.2622,567600.0
2012-10-22 12:00:00,33.04,33.04,32.91,32.95,679200.0,23.2622,23.2622,23.1707,23.1988,679200.0
2012-10-22 12:30:00,32.95,33.05,32.92,32.96,356200.0,23.1988,23.2692,23.1777,23.2059,356200.0
2012-10-22 13:00:00,32.96,32.97,32.89,32.9,433400.0,23.2059,23.2129,23.1566,23.1636,433400.0
2012-10-22 13:30:00,32.9,33.08,32.89,33.03,753200.0,23.1636,23.2903,23.1566,23.2551,753200.0
2012-10-22 14:00:00,33.03,33.23,33.0,33.22,660600.0,23.2551,23.396,23.234,23.3889,660600.0
2012-10-22 14:30:00,33.22,33.24,33.1,33.1,564800.0,23.3889,23.403,23.3044,23.3044,564800.0
2012-10-22 15:00:00,33.1,33.17,33.03,33.15,617600.0,23.3044,23.3537,23.2551,23.3396,617600.0
2012-10-22 15:30:00,33.15,33.29,33.09,33.19,1488000.0,23.3396,23.4382,23.2974,23.3678,1488000.0
2012-10-23 09:30:00,32.94,33.24,32.54,32.57,1457600.0,23.1918,23.403,22.9101,22.9313,1457600.0
2012-10-23 10:00:00,32.56,32.66,32.44,32.48,875600.0,22.9242,22.9946,22.8397,22.8679,875600.0
2012-10-23 10:30:00,32.48,32.51,32.2,32.49,1750200.0,22.8679,22.889,22.6708,22.8749,1750200.0
2012-10-23 11:00:00,32.49,32.52,32.43,32.49,735200.0,22.8749,22.8961,22.8327,22.8749,735200.0
2012-10-23 11:30:00,32.49,32.5,32.41,32.49,661000.0,22.8749,22.882,22.8186,22.8749,661000.0
2012-10-23 12:00:00,32.49,32.51,32.44,32.5,937800.0,22.8749,22.889,22.8397,22.882,937800.0
2012-10-23 12:30:00,32.49,32.56,32.47,32.49,878600.0,22.8749,22.9242,22.8609,22.8749,878600.0
2012-10-23 13:00:00,32.49,32.69,32.48,32.58,949400.0,22.8749,23.0158,22.8679,22.9383,949400.0
2012-10-23 13:30:00,32.59,32.73,32.52,32.67,594000.0,22.9454,23.0439,22.8961,23.0017,594000.0
2012-10-23 14:00:00,32.67,32.67,32.54,32.63,591400.0,23.0017,23.0017,22.9101,22.9735,591400.0
2012-10-23 14:30:00,32.63,32.71,32.6,32.63,453600.0,22.9735,23.0298,22.9524,22.9735,453600.0
2012-10-23 15:00:00,32.62,32.8,32.62,32.72,762600.0,22.9665,23.0932,22.9665,23.0369,762600.0
2012-10-23 15:30:00,32.72,32.73,32.46,32.46,2098600.0,23.0369,23.0439,22.8538,22.8538,2098600.0
2012-10-24 09:30:00,34.34,34.73,33.78,34.5,4559400.0,24.1775,24.452,23.7832,24.2901,4559400.0
2012-10-24 10:00:00,34.5,34.8,34.47,34.57,2502400.0,24.2901,24.5013,24.269,24.3394,2502400.0
2012-10-24 10:30:00,34.57,34.69,34.47,34.52,1378200.0,24.3394,24.4239,24.269,24.3042,1378200.0
2012-10-24 11:00:00,34.52,34.6,34.25,34.34,1084800.0,24.3042,24.3605,24.1141,24.1775,1084800.0
2012-10-24 11:30:00,34.35,34.5,34.35,34.45,888400.0,24.1845,24.2901,24.1845,24.2549,888400.0
2012-10-24 12:00:00,34.45,34.58,34.4,34.47,766200.0,24.2549,24.3464,24.2197,24.269,766200.0
2012-10-24 12:30:00,34.47,34.5,34.4,34.48,508000.0,24.269,24.2901,24.2197,24.276,508000.0
2012-10-24 13:00:00,34.48,34.52,34.43,34.49,835400.0,24.276,24.3042,24.2408,24.2831,835400.0
2012-10-24 13:30:00,34.5,34.52,34.45,34.47,484600.0,24.2901,24.3042,24.2549,24.269,484600.0
2012-10-24 14:00:00,34.47,34.53,34.41,34.52,765200.0,24.269,24.3112,24.2267,24.3042,765200.0
2012-10-24 14:30:00,34.52,34.54,34.37,34.38,662800.0,24.3042,24.3183,24.1986,24.2056,662800.0
2012-10-24 15:00:00,34.37,34.38,34.19,34.29,1155400.0,24.1986,24.2056,24.0719,24.1423,1155400.0
2012-10-24 15:30:00,34.29,34.3,34.14,34.17,2394400.0,24.1423,24.1493,24.0366,24.0578,2394400.0
2012-10-25 09:30:00,34.25,34.62,34.17,34.21,978000.0,24.1141,24.3746,24.0578,24.0859,978000.0
2012-10-25 10:00:00,34.2,34.21,33.97,34.13,1256200.0,24.0789,24.0859,23.917,24.0296,1256200.0
2012-10-25 10:30:00,34.13,34.14,33.99,34.04,1188000.0,24.0296,24.0366,23.931,23.9662,1188000.0
2012-10-25 11:00:00,34.03,34.07,33.94,33.95,874800.0,23.9592,23.9874,23.8958,23.9029,874800.0
2012-10-25 11:30:00,33.95,33.99,33.81,33.85,875200.0,23.9029,23.931,23.8043,23.8325,875200.0
2012-10-25 12:00:00,33.83,33.9,33.76,33.85,542600.0,23.8184,23.8677,23.7691,23.8325,542600.0
2012-10-25 12:30:00,33.85,33.89,33.85,33.85,514600.0,23.8325,23.8606,23.8325,23.8325,514600.0
2012-10-25 13:00:00,33.85,33.9,33.8,33.83,689400.0,23.8325,23.8677,23.7973,23.8184,689400.0
2012-10-25 13:30:00,33.83,33.87,33.76,33.83,516800.0,23.8184,23.8466,23.7691,23.8184,516800.0
2012-10-25 14:00:00,33.83,33.83,33.75,33.79,581800.0,23.8184,23.8184,23.7621,23.7902,581800.0
2012-10-25 14:30:00,33.79,33.88,33.78,33.85,307200.0,23.7902,23.8536,23.7832,23.8325,307200.0
2012-10-25 15:00:00,33.85,33.85,33.67,33.68,813800.0,23.8325,23.8325,23.7057,23.7128,813800.0
2012-10-25 15:30:00,33.68,33.74,33.67,33.69,1361000.0,23.7128,23.755,23.7057,23.7198,1361000.0
2012-10-26 09:30:00,33.61,33.93,33.55,33.9,1025600.0,23.6635,23.8888,23.6213,23.8677,1025600.0
2012-10-26 10:00:00,33.9,34.17,33.9,33.96,867000.0,23.8677,24.0578,23.8677,23.9099,867000.0
2012-10-26 10:30:00,33.96,33.99,33.53,33.6,698600.0,23.9099,23.931,23.6072,23.6565,698600.0
2012-10-26 11:00:00,33.6,33.68,33.49,33.67,761200.0,23.6565,23.7128,23.579,23.7057,761200.0
2012-10-26 11:30:00,33.68,33.72,33.54,33.55,428800.0,23.7128,23.7409,23.6142,23.6213,428800.0
2012-10-26 12:00:00,33.54,33.54,33.25,33.37,1039600.0,23.6142,23.6142,23.41,23.4945,1039600.0
2012-10-26 12:30:00,33.37,33.58,33.28,33.56,811600.0,23.4945,23.6424,23.4312,23.6283,811600.0
2012-10-26 13:00:00,33.56,33.56,33.36,33.47,313600.0,23.6283,23.6283,23.4875,23.5649,313600.0
2012-10-26 13:30:00,33.46,33.61,33.46,33.55,423200.0,23.5579,23.6635,23.5579,23.6213,423200.0
2012-10-26 14:00:00,33.56,33.59,33.51,33.55,318800.0,23.6283,23.6494,23.5931,23.6213,318800.0
2012-10-26 14:30:00,33.55,33.6,33.5,33.58,391000.0,23.6213,23.6565,23.586,23.6424,391000.0
2012-10-26 15:00:00,33.58,33.72,33.57,33.69,718600.0,23.6424,23.7409,23.6353,23.7198,718600.0
2012-10-26 15:30:00,33.69,33.73,33.48,33.54,1218400.0,23.7198,23.748,23.572,23.6142,1218400.0
2012-10-31 09:30:00,33.84,34.37,33.6,33.67,1554800.0,23.8254,24.1986,23.6565,23.7057,1554800.0
2012-10-31 10:00:00,33.66,33.82,33.62,33.77,872400.0,23.6987,23.8113,23.6705,23.7761,872400.0
2012-10-31 10:30:00,33.77,33.81,33.6,33.7,892000.0,23.7761,23.8043,23.6565,23.7269,892000.0
2012-10-31 11:00:00,33.69,33.72,33.41,33.44,570600.0,23.7198,23.7409,23.5227,23.5438,570600.0
2012-10-31 11:30:00,33.43,33.59,33.43,33.49,345200.0,23.5368,23.6494,23.5368,23.579,345200.0
2012-10-31 12:00:00,33.48,33.54,33.37,33.39,450800.0,23.572,23.6142,23.4945,23.5086,450800.0
2012-10-31 12:30:00,33.39,33.43,33.34,33.38,396800.0,23.5086,23.5368,23.4734,23.5016,396800.0
2012-10-31 13:00:00,33.38,33.45,33.36,33.41,340800.0,23.5016,23.5508,23.4875,23.5227,340800.0
2012-10-31 13:30:00,33.41,33.49,33.37,33.47,362000.0,23.5227,23.579,23.4945,23.5649,362000.0
2012-10-31 14:00:00,33.46,33.55,33.45,33.52,534600.0,23.5579,23.6213,23.5508,23.6001,534600.0
2012-10-31 14:30:00,33.52,33.54,33.48,33.49,501400.0,23.6001,23.6142,23.572,23.579,501400.0
2012-10-31 15:00:00,33.49,33.57,33.45,33.51,687600.0,23.579,23.6353,23.5508,23.5931,687600.0
2012-10-31 15:30:00,33.51,33.63,33.48,33.58,1425600.0,23.5931,23.6776,23.572,23.6424,1425600.0
2012-11-01 09:30:00,33.85,34.06,33.82,33.93,937200.0,23.8325,23.9803,23.8113,23.8888,937200.0
2012-11-01 10:00:00,33.93,34.1,33.93,34.07,569200.0,23.8888,24.0085,23.8888,23.9874,569200.0
2012-11-01 10:30:00,34.07,34.18,34.01,34.01,585200.0,23.9874,24.0648,23.9451,23.9451,585200.0
2012-11-01 11:00:00,34.02,34.05,33.84,33.88,420600.0,23.9522,23.9733,23.8254,23.8536,420600.0
2012-11-01 11:30:00,33.88,34.01,33.83,34.0,647400.0,23.8536,23.9451,23.8184,23.9381,647400.0
2012-11-01 12:00:00,34.0,34.01,33.9,33.96,315200.0,23.9381,23.9451,23.8677,23.9099,315200.0
2012-11-01 12:30:00,33.96,33.98,33.77,33.84,368400.0,23.9099,23.924,23.7761,23.8254,368400.0
2012-11-01 13:00:00,33.84,33.85,33.54,33.69,790600.0,23.8254,23.8325,23.6142,23.7198,790600.0
2012-11-01 13:30:00,33.69,33.76,33.66,33.71,317600.0,23.7198,23.7691,23.6987,23.7339,317600.0
2012-11-01 14:00:00,33.71,33.83,33.65,33.74,302200.0,23.7339,23.8184,23.6917,23.755,302200.0
2012-11-01 14:30:00,33.73,33.77,33.68,33.74,329600.0,23.748,23.7761,23.7128,23.755,329600.0
2012-11-01 15:00:00,33.74,33.81,33.7,33.74,413200.0,23.755,23.8043,23.7269,23.755,413200.0
2012-11-01 15:30:00,33.74,33.77,33.68,33.74,1131800.0,23.755,23.7761,23.7128,23.755,1131800.0
2012-11-02 09:30:00,33.85,33.85,33.44,33.5,1300000.0,23.8325,23.8325,23.5438,23.586,1300000.0
2012-11-02 10:00:00,33.51,33.6,33.42,33.52,1086000.0,23.5931,23.6565,23.5297,23.6001,1086000.0
2012-11-02 10:30:00,33.52,33.57,33.35,33.39,784400.0,23.6001,23.6353,23.4804,23.5086,784400.0
2012-11-02 11:00:00,33.4,33.42,33.23,33.31,807200.0,23.5156,23.5297,23.396,23.4523,807200.0
2012-11-02 11:30:00,33.3,33.47,33.24,33.45,427400.0,23.4452,23.5649,23.403,23.5508,427400.0
2012-11-02 12:00:00,33.46,33.53,33.44,33.52,591000.0,23.5579,23.6072,23.5438,23.6001,591000.0
2012-11-02 12:30:00,33.52,33.7,33.52,33.64,420200.0,23.6001,23.7269,23.6001,23.6846,420200.0
2012-11-02 13:00:00,33.64,33.69,33.6,33.6,411200.0,23.6846,23.7198,23.6565,23.6565,411200.0
2012-11-02 13:30:00,33.6,33.69,33.59,33.63,718000.0,23.6565,23.7198,23.6494,23.6776,718000.0
2012-11-02 14:00:00,33.63,33.68,33.57,33.66,583200.0,23.6776,23.7128,23.6353,23.6987,583200.0
2012-11-02 14:30:00,33.65,33.67,33.49,33.56,537200.0,23.6917,23.7057,23.579,23.6283,537200.0
2012-11-02 15:00:00,33.56,33.63,33.55,33.57,726800.0,23.6283,23.6776,23.6213,23.6353,726800.0
2012-11-02 15:30:00,33.57,33.57,33.42,33.51,2111400.0,23.6353,23.6353,23.5297,23.5931,2111400.0
2012-11-05 09:30:00,33.39,33.49,32.87,33.05,1300200.0,23.5086,23.579,23.1425,23.2692,1300200.0
2012-11-05 10:00:00,33.06,33.49,33.05,33.48,697000.0,23.2763,23.579,23.2692,23.572,697000.0
2012-11-05 10:30:00,33.48,33.62,33.41,33.52,697600.0,23.572,23.6705,23.5227,23.6001,697600.0
2012-11-05 11:00:00,33.52,33.65,33.49,33.51,271800.0,23.6001,23.6917,23.579,23.5931,271800.0
2012-11-05 11:30:00,33.5,33.53,33.41,33.49,301400.0,23.586,23.6072,23.5227,23.579,301400.0
2012-11-05 12:00:00,33.49,33.51,33.41,33.42,211400.0,23.579,23.5931,23.5227,23.5297,211400.0
2012-11-05 12:30:00,33.42,33.43,33.23,33.25,257200.0,23.5297,23.5368,23.396,23.41,257200.0
2012-11-05 13:00:00,33.25,33.4,33.23,33.37,263800.0,23.41,23.5156,23.396,23.4945,263800.0
2012-11-05 13:30:00,33.38,33.46,33.37,33.43,181800.0,23.5016,23.5579,23.4945,23.5368,181800.0
2012-11-05 14:00:00,33.43,33.56,33.43,33.55,486200.0,23.5368,23.6283,23.5368,23.6213,486200.0
2012-11-05 14:30:00,33.56,33.58,33.49,33.49,400800.0,23.6283,23.6424,23.579,23.579,400800.0
2012-11-05 15:00:00,33.49,33.53,33.47,33.5,506000.0,23.579,23.6072,23.5649,23.586,506000.0
2012-11-05 15:30:00,33.5,33.62,33.49,33.52,1092600.0,23.586,23.6705,23.579,23.6001,1092600.0
2012-11-06 09:30:00,33.59,33.62,33.3,33.52,589800.0,23.6494,23.6705,23.4452,23.6001,589800.0
2012-11-06 10:00:00,33.52,33.57,33.44,33.52,359800.0,23.6001,23.6353,23.5438,23.6001,359800.0
2012-11-06 10:30:00,33.52,33.61,33.49,33.51,371200.0,23.6001,23.6635,23.579,23.5931,371200.0
2012-11-06 11:00:00,33.52,33.6,33.49,33.55,311600.0,23.6001,23.6565,23.579,23.6213,311600.0
2012-11-06 11:30:00,33.56,33.89,33.55,33.85,555400.0,23.6283,23.8606,23.6213,23.8325,555400.0
2012-11-06 12:00:00,33.85,33.98,33.81,33.87,379000.0,23.8325,23.924,23.8043,23.8466,379000.0
2012-11-06 12:30:00,33.87,33.9,33.77,33.81,236200.0,23.8466,23.8677,23.7761,23.8043,236200.0
2012-11-06 13:00:00,33.82,33.88,33.78,33.87,202400.0,23.8113,23.8536,23.7832,23.8466,202400.0
2012-11-06 13:30:00,33.87,33.91,33.81,33.82,430600.0,23.8466,23.8747,23.8043,23.8113,430600.0
2012-11-06 14:00:00,33.82,33.92,33.82,33.89,478800.0,23.8113,23.8818,23.8113,23.8606,478800.0
2012-11-06 14:30:00,33.89,33.92,33.73,33.76,315800.0,23.8606,23.8818,23.748,23.7691,315800.0
2012-11-06 15:00:00,33.77,33.8,33.71,33.76,306200.0,23.7761,23.7973,23.7339,23.7691,306200.0
2012-11-06 15:30:00,33.76,33.76,33.69,33.74,1047200.0,23.7691,23.7691,23.7198,23.755,1047200.0
2012-11-07 09:30:00,33.6,33.61,33.15,33.43,983400.0,23.6565,23.6635,23.3396,23.5368,983400.0
2012-11-07 10:00:00,33.43,33.43,33.1,33.29,815000.0,23.5368,23.5368,23.3044,23.4382,815000.0
2012-11-07 10:30:00,33.28,33.32,33.1,33.13,1033200.0,23.4312,23.4593,23.3044,23.3255,1033200.0
2012-11-07 11:00:00,33.13,33.19,32.96,32.98,1015200.0,23.3255,23.3678,23.2059,23.2199,1015200.0
2012-11-07 11:30:00,32.99,33.07,32.92,32.97,885800.0,23.227,23.2833,23.1777,23.2129,885800.0
2012-11-07 12:00:00,32.97,33.02,32.95,32.99,418000.0,23.2129,23.2481,23.1988,23.227,418000.0
2012-11-07 12:30:00,32.98,33.0,32.93,32.96,391400.0,23.2199,23.234,23.1847,23.2059,391400.0
2012-11-07 13:00:00,32.96,33.06,32.85,32.87,981000.0,23.2059,23.2763,23.1284,23.1425,981000.0
2012-11-07 13:30:00,32.87,32.95,32.85,32.85,699400.0,23.1425,23.1988,23.1284,23.1284,699400.0
2012-11-07 14:00:00,32.85,32.91,32.76,32.77,737200.0,23.1284,23.1707,23.065,23.0721,737200.0
2012-11-07 14:30:00,32.77,32.8,32.67,32.8,1052800.0,23.0721,23.0932,23.0017,23.0932,1052800.0
2012-11-07 15:00:00,32.81,32.94,32.72,32.93,1110000.0,23.1002,23.1918,23.0369,23.1847,1110000.0
2012-11-07 15:30:00,32.94,32.94,32.72,32.73,2066000.0,23.1918,23.1918,23.0369,23.0439,2066000.0
2012-11-08 09:30:00,32.59,32.74,32.41,32.46,772200.0,22.9454,23.051,22.8186,22.8538,772200.0
2012-11-08 10:00:00,32.47,32.5,32.26,32.27,1068200.0,22.8609,22.882,22.713,22.7201,1068200.0
2012-11-08 10:30:00,32.27,32.41,32.22,32.26,1255600.0,22.7201,22.8186,22.6848,22.713,1255600.0
2012-11-08 11:00:00,32.26,32.31,32.07,32.16,874000.0,22.713,22.7482,22.5792,22.6426,874000.0
2012-11-08 11:30:00,32.15,32.17,32.08,32.15,878000.0,22.6356,22.6496,22.5863,22.6356,878000.0
2012-11-08 12:00:00,32.16,32.19,32.08,32.18,516800.0,22.6426,22.6637,22.5863,22.6567,516800.0
2012-11-08 12:30:00,32.18,32.27,32.12,32.19,405400.0,22.6567,22.7201,22.6144,22.6637,405400.0
2012-11-08 13:00:00,32.19,32.24,32.09,32.12,807000.0,22.6637,22.6989,22.5933,22.6144,807000.0
2012-11-08 13:30:00,32.12,32.24,32.1,32.23,708800.0,22.6144,22.6989,22.6004,22.6919,708800.0
2012-11-08 14:00:00,32.23,32.27,32.21,32.26,782400.0,22.6919,22.7201,22.6778,22.713,782400.0
2012-11-08 14:30:00,32.26,32.45,32.24,32.42,1710000.0,22.713,22.8468,22.6989,22.8257,1710000.0
2012-11-08 15:00:00,32.42,32.62,32.4,32.55,2063400.0,22.8257,22.9665,22.8116,22.9172,2063400.0
2012-11-08 15:30:00,32.55,32.55,32.36,32.43,3040200.0,22.9172,22.9172,22.7834,22.8327,3040200.0
2012-11-09 09:30:00,32.31,32.87,32.26,32.82,1598200.0,22.7482,23.1425,22.713,23.1073,1598200.0
2012-11-09 10:00:00,32.83,33.18,32.74,32.79,1765000.0,23.1143,23.3607,23.051,23.0862,1765000.0
2012-11-09 10:30:00,32.77,32.79,32.54,32.67,1322800.0,23.0721,23.0862,22.9101,23.0017,1322800.0
2012-11-09 11:00:00,32.66,32.84,32.6,32.8,887200.0,22.9946,23.1214,22.9524,23.0932,887200.0
2012-11-09 11:30:00,32.81,32.88,32.73,32.8,399400.0,23.1002,23.1495,23.0439,23.0932,399400.0
2012-11-09 12:00:00,32.79,32.89,32.78,32.85,377000.0,23.0862,23.1566,23.0791,23.1284,377000.0
2012-11-09 12:30:00,32.85,32.91,32.78,32.8,376200.0,23.1284,23.1707,23.0791,23.0932,376200.0
2012-11-09 13:00:00,32.79,32.89,32.74,32.74,769600.0,23.0862,23.1566,23.051,23.051,769600.0
2012-11-09 13:30:00,32.75,32.8,32.7,32.77,1081800.0,23.058,23.0932,23.0228,23.0721,1081800.0
2012-11-09 14:00:00,32.79,33.02,32.77,32.99,1026800.0,23.0862,23.2481,23.0721,23.227,1026800.0
2012-11-09 14:30:00,32.99,33.01,32.71,32.72,1129600.0,23.227,23.2411,23.0298,23.0369,1129600.0
2012-11-09 15:00:00,32.72,32.74,32.64,32.65,1109600.0,23.0369,23.051,22.9806,22.9876,1109600.0
2012-11-09 15:30:00,32.66,32.66,32.49,32.5,2996400.0,22.9946,22.9946,22.8749,22.882,2996400.0
2012-11-12 09:30:00,36.16,36.63,35.94,36.05,10008800.0,25.4589,25.7898,25.304,25.3814,10008800.0
2012-11-12 10:00:00,36.04,36.49,35.87,36.41,5272400.0,25.3744,25.6912,25.2547,25.6349,5272400.0
2012-11-12 10:30:00,36.43,36.58,36.34,36.45,2641600.0,25.6489,25.7546,25.5856,25.663,2641600.0
2012-11-12 11:00:00,36.45,36.59,36.22,36.51,2259000.0,25.663,25.7616,25.5011,25.7053,2259000.0
2012-11-12 11:30:00,36.52,36.56,36.1,36.24,2112200.0,25.7123,25.7405,25.4166,25.5152,2112200.0
2012-11-12 12:00:00,36.24,36.4,36.21,36.31,1782600.0,25.5152,25.6278,25.4941,25.5645,1782600.0
2012-11-12 12:30:00,36.31,36.44,36.31,36.43,1061200.0,25.5645,25.656,25.5645,25.6489,1061200.0
2012-11-12 13:00:00,36.42,36.49,36.31,36.33,1070800.0,25.6419,25.6912,25.5645,25.5785,1070800.0
2012-11-12 13:30:00,36.32,36.35,36.2,36.24,2480800.0,25.5715,25.5926,25.487,25.5152,2480800.0
2012-11-12 14:00:00,36.24,36.27,35.91,35.99,2136200.0,25.5152,25.5363,25.2828,25.3392,2136200.0
2012-11-12 14:30:00,35.99,36.1,35.79,36.09,1609800.0,25.3392,25.4166,25.1983,25.4096,1609800.0
2012-11-12 15:00:00,36.09,36.5,36.0,36.35,3403200.0,25.4096,25.6982,25.3462,25.5926,3403200.0
2012-11-12 15:30:00,36.34,37.17,36.1,36.97,13283000.0,25.5856,26.17,25.4166,26.0291,13283000.0
2012-11-13 09:30:00,37.27,37.74,37.12,37.29,5752600.0,26.2404,26.5713,26.1347,26.2544,5752600.0
2012-11-13 10:00:00,37.29,37.45,37.2,37.28,2005600.0,26.2544,26.3671,26.1911,26.2474,2005600.0
2012-11-13 10:30:00,37.28,37.38,37.12,37.26,2208200.0,26.2474,26.3178,26.1347,26.2333,2208200.0
2012-11-13 11:00:00,37.26,37.27,37.01,37.09,1555000.0,26.2333,26.2404,26.0573,26.1136,1555000.0
2012-11-13 11:30:00,37.09,37.17,36.93,36.99,1438600.0,26.1136,26.17,26.001,26.0432,1438600.0
2012-11-13 12:00:00,37.0,37.12,36.78,36.82,4391600.0,26.0503,26.1347,25.8954,25.9235,4391600.0
2012-11-13 12:30:00,36.83,36.84,36.54,36.72,1202200.0,25.9306,25.9376,25.7264,25.8531,1202200.0
2012-11-13 13:00:00,36.73,36.85,36.63,36.66,988600.0,25.8602,25.9447,25.7898,25.8109,988600.0
2012-11-13 13:30:00,36.67,36.68,36.54,36.63,985600.0,25.8179,25.825,25.7264,25.7898,985600.0
2012-11-13 14:00:00,36.63,36.75,36.59,36.74,1461200.0,25.7898,25.8742,25.7616,25.8672,1461200.0
2012-11-13 14:30:00,36.74,36.88,36.7,36.78,1690000.0,25.8672,25.9658,25.839,25.8954,1690000.0
2012-11-13 15:00:00,36.78,36.8,36.31,36.34,2051000.0,25.8954,25.9094,25.5645,25.5856,2051000.0
2012-11-13 15:30:00,36.34,36.51,36.27,36.36,2987200.0,25.5856,25.7053,25.5363,25.5997,2987200.0
2012-11-14 09:30:00,36.29,36.85,36.27,36.78,2663800.0,25.5504,25.9447,25.5363,25.8954,2663800.0
2012-11-14 10:00:00,36.77,36.87,36.55,36.7,3042400.0,25.8883,25.9587,25.7334,25.839,3042400.0
2012-11-14 10:30:00,36.69,36.77,36.63,36.67,1448800.0,25.832,25.8883,25.7898,25.8179,1448800.0
2012-11-14 11:00:00,36.68,36.94,36.63,36.86,1172200.0,25.825,26.008,25.7898,25.9517,1172200.0
2012-11-14 11:30:00,36.86,36.96,36.75,36.85,1294800.0,25.9517,26.0221,25.8742,25.9447,1294800.0
2012-11-14 12:00:00,36.85,36.89,36.64,36.65,1240400.0,25.9447,25.9728,25.7968,25.8038,1240400.0
2012-11-14 12:30:00,36.65,36.67,36.48,36.51,1032200.0,25.8038,25.8179,25.6842,25.7053,1032200.0
2012-11-14 13:00:00,36.51,36.6,36.49,36.49,528400.0,25.7053,25.7686,25.6912,25.6912,528400.0
2012-11-14 13:30:00,36.48,36.51,36.41,36.47,513200.0,25.6842,25.7053,25.6349,25.6771,513200.0
2012-11-14 14:00:00,36.48,36.54,36.3,36.33,869000.0,25.6842,25.7264,25.5574,25.5785,869000.0
2012-11-14 14:30:00,36.34,36.35,36.22,36.24,886000.0,25.5856,25.5926,25.5011,25.5152,886000.0
2012-11-14 15:00:00,36.24,36.27,36.12,36.15,1172800.0,25.5152,25.5363,25.4307,25.4518,1172800.0
2012-11-14 15:30:00,36.15,36.18,36.0,36.16,2474600.0,25.4518,25.4729,25.3462,25.4589,2474600.0
2012-11-15 09:30:00,36.02,36.24,35.77,35.99,2192400.0,25.3603,25.5152,25.1843,25.3392,2192400.0
2012-11-15 10:00:00,35.99,35.99,35.74,35.82,1521800.0,25.3392,25.3392,25.1631,25.2195,1521800.0
2012-11-15 10:30:00,35.82,35.93,35.58,35.6,1120400.0,25.2195,25.2969,25.0505,25.0646,1120400.0
2012-11-15 11:00:00,35.6,35.72,35.56,35.62,1210200.0,25.0646,25.1491,25.0364,25.0787,1210200.0
2012-11-15 11:30:00,35.62,35.82,35.61,35.64,1246200.0,25.0787,25.2195,25.0716,25.0927,1246200.0
2012-11-15 12:00:00,35.65,35.77,35.63,35.76,789600.0,25.0998,25.1843,25.0857,25.1772,789600.0
2012-11-15 12:30:00,35.77,35.87,35.73,35.82,696400.0,25.1843,25.2547,25.1561,25.2195,696400.0
2012-11-15 13:00:00,35.82,36.02,35.81,36.01,804400.0,25.2195,25.3603,25.2124,25.3532,804400.0
2012-11-15 13:30:00,36.01,36.3,36.0,36.2,849200.0,25.3532,25.5574,25.3462,25.487,849200.0
2012-11-15 14:00:00,36.2,36.29,36.08,36.26,735000.0,25.487,25.5504,25.4025,25.5293,735000.0
2012-11-15 14:30:00,36.25,36.35,36.16,36.24,810800.0,25.5222,25.5926,25.4589,25.5152,810800.0
2012-11-15 15:00:00,36.24,36.34,36.12,36.3,1395000.0,25.5152,25.5856,25.4307,25.5574,1395000.0
2012-11-15 15:30:00,36.29,36.54,36.25,36.41,2776200.0,25.5504,25.7264,25.5222,25.6349,2776200.0
2012-11-16 09:30:00,36.52,36.72,36.41,36.69,3155800.0,25.7123,25.8531,25.6349,25.832,3155800.0
2012-11-16 10:00:00,36.69,37.0,36.65,36.85,1317400.0,25.832,26.0503,25.8038,25.9447,1317400.0
2012-11-16 10:30:00,36.85,36.99,36.82,36.94,986000.0,25.9447,26.0432,25.9235,26.008,986000.0
2012-11-16 11:00:00,36.94,37.06,36.87,36.95,1470400.0,26.008,26.0925,25.9587,26.0151,1470400.0
2012-11-16 11:30:00,36.94,37.33,36.94,37.29,1700200.0,26.008,26.2826,26.008,26.2544,1700200.0
2012-11-16 12:00:00,37.29,37.46,37.23,37.4,1277200.0,26.2544,26.3741,26.2122,26.3319,1277200.0
2012-11-16 12:30:00,37.4,37.43,37.29,37.29,864600.0,26.3319,26.353,26.2544,26.2544,864600.0
2012-11-16 13:00:00,37.31,37.4,37.21,37.38,1383400.0,26.2685,26.3319,26.1981,26.3178,1383400.0
2012-11-16 13:30:00,37.38,37.43,37.35,37.42,1810200.0,26.3178,26.353,26.2967,26.346,1810200.0
2012-11-16 14:00:00,37.41,37.42,37.29,37.38,1177000.0,26.3389,26.346,26.2544,26.3178,1177000.0
2012-11-16 14:30:00,37.38,37.4,37.2,37.37,1485200.0,26.3178,26.3319,26.1911,26.3108,1485200.0
2012-11-16 15:00:00,37.38,37.39,37.27,37.35,1418400.0,26.3178,26.3248,26.2404,26.2967,1418400.0
2012-11-16 15:30:00,37.35,37.46,37.21,37.21,3613400.0,26.2967,26.3741,26.1981,26.1981,3613400.0
2012-11-19 09:30:00,37.36,37.62,37.33,37.47,2428400.0,26.3037,26.4868,26.2826,26.3812,2428400.0
2012-11-19 10:00:00,37.49,37.49,36.98,37.1,1322000.0,26.3953,26.3953,26.0362,26.1207,1322000.0
2012-11-19 10:30:00,37.1,37.15,36.88,36.98,1303600.0,26.1207,26.1559,25.9658,26.0362,1303600.0
2012-11-19 11:00:00,36.99,37.35,36.97,37.31,1184600.0,26.0432,26.2967,26.0291,26.2685,1184600.0
2012-11-19 11:30:00,37.31,37.42,37.23,37.4,587200.0,26.2685,26.346,26.2122,26.3319,587200.0
2012-11-19 12:00:00,37.4,37.46,37.3,37.31,641400.0,26.3319,26.3741,26.2615,26.2685,641400.0
2012-11-19 12:30:00,37.32,37.33,37.17,37.21,634400.0,26.2756,26.2826,26.17,26.1981,634400.0
2012-11-19 13:00:00,37.22,37.26,37.09,37.1,868000.0,26.2052,26.2333,26.1136,26.1207,868000.0
2012-11-19 13:30:00,37.11,37.15,37.1,37.15,712200.0,26.1277,26.1559,26.1207,26.1559,712200.0
2012-11-19 14:00:00,37.15,37.27,37.12,37.26,1892400.0,26.1559,26.2404,26.1347,26.2333,1892400.0
2012-11-19 14:30:00,37.25,37.35,37.11,37.2,1453800.0,26.2263,26.2967,26.1277,26.1911,1453800.0
2012-11-19 15:00:00,37.2,37.3,37.17,37.24,1423200.0,26.1911,26.2615,26.17,26.2192,1423200.0
2012-11-19 15:30:00,37.25,37.42,37.22,37.41,1771400.0,26.2263,26.346,26.2052,26.3389,1771400.0
2012-11-20 09:30:00,37.44,37.8,37.32,37.8,1708400.0,26.36,26.6135,26.2756,26.6135,1708400.0
2012-11-20 10:00:00,37.8,37.8,37.63,37.77,930600.0,26.6135,26.6135,26.4938,26.5924,930600.0
2012-11-20 10:30:00,37.77,38.06,37.76,37.99,1404000.0,26.5924,26.7966,26.5853,26.7473,1404000.0
2012-11-20 11:00:00,37.99,38.05,37.88,37.99,1020000.0,26.7473,26.7895,26.6698,26.7473,1020000.0
2012-11-20 11:30:00,37.99,38.0,37.92,37.95,989000.0,26.7473,26.7543,26.698,26.7191,989000.0
2012-11-20 12:00:00,37.95,37.98,37.86,37.92,859800.0,26.7191,26.7402,26.6558,26.698,859800.0
2012-11-20 12:30:00,37.92,38.01,37.9,37.91,992600.0,26.698,26.7614,26.6839,26.691,992600.0
2012-11-20 13:00:00,37.92,37.92,37.76,37.77,1023200.0,26.698,26.698,26.5853,26.5924,1023200.0
2012-11-20 13:30:00,37.77,37.9,37.76,37.83,920400.0,26.5924,26.6839,26.5853,26.6346,920400.0
2012-11-20 14:00:00,37.84,37.86,37.8,37.83,646800.0,26.6417,26.6558,26.6135,26.6346,646800.0
2012-11-20 14:30:00,37.82,37.84,37.73,37.79,1051800.0,26.6276,26.6417,26.5642,26.6065,1051800.0
2012-11-20 15:00:00,37.79,37.82,37.76,37.78,782200.0,26.6065,26.6276,26.5853,26.5994,782200.0
2012-11-20 15:30:00,37.79,37.94,37.76,37.92,1456200.0,26.6065,26.7121,26.5853,26.698,1456200.0
2012-11-21 09:30:00,37.87,37.99,37.67,37.87,952200.0,26.6628,26.7473,26.522,26.6628,952200.0
2012-11-21 10:00:00,37.85,37.86,37.47,37.54,735200.0,26.6487,26.6558,26.3812,26.4305,735200.0
2012-11-21 10:30:00,37.53,37.54,37.39,37.54,948800.0,26.4234,26.4305,26.3248,26.4305,948800.0
2012-11-21 11:00:00,37.54,37.61,37.51,37.59,606200.0,26.4305,26.4797,26.4093,26.4657,606200.0
2012-11-21 11:30:00,37.59,37.62,37.42,37.44,619800.0,26.4657,26.4868,26.346,26.36,619800.0
2012-11-21 12:00:00,37.44,37.54,37.4,37.49,571000.0,26.36,26.4305,26.3319,26.3953,571000.0
2012-11-21 12:30:00,37.49,37.55,37.44,37.53,599200.0,26.3953,26.4375,26.36,26.4234,599200.0
2012-11-21 13:00:00,37.54,37.65,37.5,37.62,407200.0,26.4305,26.5079,26.4023,26.4868,407200.0
2012-11-21 13:30:00,37.62,37.73,37.6,37.67,373600.0,26.4868,26.5642,26.4727,26.522,373600.0
2012-11-21 14:00:00,37.68,37.74,37.68,37.73,293600.0,26.529,26.5713,26.529,26.5642,293600.0
2012-11-21 14:30:00,37.73,37.74,37.68,37.68,248600.0,26.5642,26.5713,26.529,26.529,248600.0
2012-11-21 15:00:00,37.68,37.74,37.68,37.73,458400.0,26.529,26.5713,26.529,26.5642,458400.0
2012-11-21 15:30:00,37.73,37.78,37.71,37.77,793200.0,26.5642,26.5994,26.5501,26.5924,793200.0
2012-11-23 09:30:00,37.81,38.05,37.8,37.97,713400.0,26.6206,26.7895,26.6135,26.7332,713400.0
2012-11-23 10:00:00,37.98,38.14,37.91,38.06,528000.0,26.7402,26.8529,26.691,26.7966,528000.0
2012-11-23 10:30:00,38.06,38.11,37.95,38.04,447200.0,26.7966,26.8318,26.7191,26.7825,447200.0
2012-11-23 11:00:00,38.05,38.05,37.94,37.99,546800.0,26.7895,26.7895,26.7121,26.7473,546800.0
2012-11-23 11:30:00,37.99,38.04,37.95,38.03,265400.0,26.7473,26.7825,26.7191,26.7754,265400.0
2012-11-23 12:00:00,38.03,38.09,37.97,37.99,410000.0,26.7754,26.8177,26.7332,26.7473,410000.0
2012-11-23 12:30:00,37.99,38.1,37.99,38.07,726200.0,26.7473,26.8247,26.7473,26.8036,726200.0
2012-11-26 09:30:00,37.82,37.93,37.41,37.52,780800.0,26.6276,26.705,26.3389,26.4164,780800.0
2012-11-26 10:00:00,37.53,37.63,37.5,37.62,853800.0,26.4234,26.4938,26.4023,26.4868,853800.0
2012-11-26 10:30:00,37.6,37.66,37.51,37.52,791600.0,26.4727,26.5149,26.4093,26.4164,791600.0
2012-11-26 11:00:00,37.52,37.52,37.34,37.37,636200.0,26.4164,26.4164,26.2896,26.3108,636200.0
2012-11-26 11:30:00,37.37,37.51,37.37,37.48,507400.0,26.3108,26.4093,26.3108,26.3882,507400.0
2012-11-26 12:00:00,37.48,37.59,37.47,37.51,383200.0,26.3882,26.4657,26.3812,26.4093,383200.0
2012-11-26 12:30:00,37.51,37.57,37.46,37.52,282000.0,26.4093,26.4516,26.3741,26.4164,282000.0
2012-11-26 13:00:00,37.53,37.53,37.38,37.44,381400.0,26.4234,26.4234,26.3178,26.36,381400.0
2012-11-26 13:30:00,37.44,37.51,37.42,37.48,499400.0,26.36,26.4093,26.346,26.3882,499400.0
2012-11-26 14:00:00,37.48,37.52,37.46,37.49,398000.0,26.3882,26.4164,26.3741,26.3953,398000.0
2012-11-26 14:30:00,37.48,37.63,37.48,37.62,565200.0,26.3882,26.4938,26.3882,26.4868,565200.0
2012-11-26 15:00:00,37.62,37.71,37.59,37.69,697400.0,26.4868,26.5501,26.4657,26.5361,697400.0
2012-11-26 15:30:00,37.69,37.88,37.67,37.74,1471200.0,26.5361,26.6698,26.522,26.5713,1471200.0
2012-11-27 09:30:00,37.31,37.92,37.06,37.77,1455200.0,26.2685,26.698,26.0925,26.5924,1455200.0
2012-11-27 10:00:00,37.75,37.79,37.59,37.74,529800.0,26.5783,26.6065,26.4657,26.5713,529800.0
2012-11-27 10:30:00,37.74,37.77,37.5,37.52,565800.0,26.5713,26.5924,26.4023,26.4164,565800.0
2012-11-27 11:00:00,37.51,37.57,37.38,37.41,633000.0,26.4093,26.4516,26.3178,26.3389,633000.0
2012-11-27 11:30:00,37.41,37.69,37.37,37.68,538200.0,26.3389,26.5361,26.3108,26.529,538200.0
2012-11-27 12:00:00,37.67,37.72,37.6,37.6,195000.0,26.522,26.5572,26.4727,26.4727,195000.0
2012-11-27 12:30:00,37.6,37.67,37.57,37.64,242200.0,26.4727,26.522,26.4516,26.5009,242200.0
2012-11-27 13:00:00,37.64,37.64,37.44,37.46,258000.0,26.5009,26.5009,26.36,26.3741,258000.0
2012-11-27 13:30:00,37.46,37.58,37.45,37.58,347600.0,26.3741,26.4586,26.3671,26.4586,347600.0
2012-11-27 14:00:00,37.58,37.69,37.47,37.5,601800.0,26.4586,26.5361,26.3812,26.4023,601800.0
2012-11-27 14:30:00,37.49,37.53,37.35,37.43,557600.0,26.3953,26.4234,26.2967,26.353,557600.0
2012-11-27 15:00:00,37.43,37.49,37.35,37.4,803600.0,26.353,26.3953,26.2967,26.3319,803600.0
2012-11-27 15:30:00,37.4,37.45,37.31,37.33,931600.0,26.3319,26.3671,26.2685,26.2826,931600.0
2012-11-28 09:30:00,37.27,37.47,36.73,36.73,906400.0,26.2404,26.3812,25.8602,25.8602,906400.0
2012-11-28 10:00:00,36.73,36.86,36.51,36.83,798000.0,25.8602,25.9517,25.7053,25.9306,798000.0
2012-11-28 10:30:00,36.84,37.0,36.82,36.88,710000.0,25.9376,26.0503,25.9235,25.9658,710000.0
2012-11-28 11:00:00,36.9,37.09,36.9,37.06,487800.0,25.9799,26.1136,25.9799,26.0925,487800.0
2012-11-28 11:30:00,37.06,37.08,36.88,36.97,375400.0,26.0925,26.1066,25.9658,26.0291,375400.0
2012-11-28 12:00:00,36.97,37.08,36.85,37.02,452400.0,26.0291,26.1066,25.9447,26.0643,452400.0
2012-11-28 12:30:00,37.02,37.18,36.99,37.13,459200.0,26.0643,26.177,26.0432,26.1418,459200.0
2012-11-28 13:00:00,37.13,37.15,37.07,37.13,464400.0,26.1418,26.1559,26.0995,26.1418,464400.0
2012-11-28 13:30:00,37.13,37.23,37.12,37.19,324400.0,26.1418,26.2122,26.1347,26.184,324400.0
2012-11-28 14:00:00,37.2,37.22,37.16,37.2,297200.0,26.1911,26.2052,26.1629,26.1911,297200.0
2012-11-28 14:30:00,37.2,37.26,37.19,37.24,503800.0,26.1911,26.2333,26.184,26.2192,503800.0
2012-11-28 15:00:00,37.24,37.39,37.2,37.38,554800.0,26.2192,26.3248,26.1911,26.3178,554800.0
2012-11-28 15:30:00,37.38,37.48,37.34,37.44,1174200.0,26.3178,26.3882,26.2896,26.36,1174200.0
2012-11-29 09:30:00,37.63,37.88,37.41,37.52,977600.0,26.4938,26.6698,26.3389,26.4164,977600.0
2012-11-29 10:00:00,37.52,37.55,37.38,37.51,608000.0,26.4164,26.4375,26.3178,26.4093,608000.0
2012-11-29 10:30:00,37.49,37.54,37.41,37.47,463600.0,26.3953,26.4305,26.3389,26.3812,463600.0
2012-11-29 11:00:00,37.47,37.49,37.27,37.42,533400.0,26.3812,26.3953,26.2404,26.346,533400.0
2012-11-29 11:30:00,37.42,37.49,37.27,37.43,451000.0,26.346,26.3953,26.2404,26.353,451000.0
2012-11-29 12:00:00,37.44,37.59,37.37,37.51,419200.0,26.36,26.4657,26.3108,26.4093,419200.0
2012-11-29 12:30:00,37.51,37.52,37.46,37.49,190600.0,26.4093,26.4164,26.3741,26.3953,190600.0
2012-11-29 13:00:00,37.5,37.58,37.48,37.55,256800.0,26.4023,26.4586,26.3882,26.4375,256800.0
2012-11-29 13:30:00,37.58,37.62,37.55,37.57,469400.0,26.4586,26.4868,26.4375,26.4516,469400.0
2012-11-29 14:00:00,37.58,37.65,37.57,37.63,357200.0,26.4586,26.5079,26.4516,26.4938,357200.0
2012-11-29 14:30:00,37.63,37.64,37.57,37.6,225200.0,26.4938,26.5009,26.4516,26.4727,225200.0
2012-11-29 15:00:00,37.6,37.66,37.55,37.65,867000.0,26.4727,26.5149,26.4375,26.5079,867000.0
2012-11-29 15:30:00,37.65,37.71,37.62,37.66,823600.0,26.5079,26.5501,26.4868,26.5149,823600.0
2012-11-30 09:30:00,37.57,37.79,37.31,37.52,689600.0,26.4516,26.6065,26.2685,26.4164,689600.0
2012-11-30 10:00:00,37.52,37.57,37.49,37.52,273400.0,26.4164,26.4516,26.3953,26.4164,273400.0
2012-11-30 10:30:00,37.52,37.54,37.4,37.48,359400.0,26.4164,26.4305,26.3319,26.3882,359400.0
2012-11-30 11:00:00,37.48,37.48,37.32,37.38,425200.0,26.3882,26.3882,26.2756,26.3178,425200.0
2012-11-30 11:30:00,37.38,37.4,37.32,37.38,344600.0,26.3178,26.3319,26.2756,26.3178,344600.0
2012-11-30 12:00:00,37.38,37.48,37.34,37.45,324400.0,26.3178,26.3882,26.2896,26.3671,324400.0
2012-11-30 12:30:00,37.45,37.5,37.41,37.43,750800.0,26.3671,26.4023,26.3389,26.353,750800.0
2012-11-30 13:00:00,37.42,37.57,37.41,37.48,653200.0,26.346,26.4516,26.3389,26.3882,653200.0
2012-11-30 13:30:00,37.49,37.55,37.43,37.51,364600.0,26.3953,26.4375,26.353,26.4093,364600.0
2012-11-30 14:00:00,37.51,37.57,37.47,37.52,365400.0,26.4093,26.4516,26.3812,26.4164,365400.0
2012-11-30 14:30:00,37.52,37.55,37.45,37.45,321200.0,26.4164,26.4375,26.3671,26.3671,321200.0
2012-11-30 15:00:00,37.45,37.52,37.4,37.49,508400.0,26.3671,26.4164,26.3319,26.3953,508400.0
2012-11-30 15:30:00,37.49,37.6,37.44,37.51,1141200.0,26.3953,26.4727,26.36,26.4093,1141200.0
2012-12-03 09:30:00,37.49,37.86,37.49,37.84,1114800.0,26.3953,26.6558,26.3953,26.6417,1114800.0
2012-12-03 10:00:00,37.83,37.85,37.68,37.78,855200.0,26.6346,26.6487,26.529,26.5994,855200.0
2012-12-03 10:30:00,37.78,37.81,37.64,37.7,608200.0,26.5994,26.6206,26.5009,26.5431,608200.0
2012-12-03 11:00:00,37.7,37.72,37.56,37.56,489400.0,26.5431,26.5572,26.4445,26.4445,489400.0
2012-12-03 11:30:00,37.56,37.64,37.49,37.6,724400.0,26.4445,26.5009,26.3953,26.4727,724400.0
2012-12-03 12:00:00,37.6,37.65,37.55,37.55,618800.0,26.4727,26.5079,26.4375,26.4375,618800.0
2012-12-03 12:30:00,37.54,37.59,37.42,37.42,402000.0,26.4305,26.4657,26.346,26.346,402000.0
2012-12-03 13:00:00,37.43,37.49,37.38,37.49,300000.0,26.353,26.3953,26.3178,26.3953,300000.0
2012-12-03 13:30:00,37.49,37.49,37.35,37.39,306000.0,26.3953,26.3953,26.2967,26.3248,306000.0
2012-12-03 14:00:00,37.39,37.44,37.35,37.42,582600.0,26.3248,26.36,26.2967,26.346,582600.0
2012-12-03 14:30:00,37.42,37.45,37.37,37.4,409200.0,26.346,26.3671,26.3108,26.3319,409200.0
2012-12-03 15:00:00,37.4,37.45,37.23,37.33,570400.0,26.3319,26.3671,26.2122,26.2826,570400.0
2012-12-03 15:30:00,37.33,37.4,37.26,37.33,1101000.0,26.2826,26.3319,26.2333,26.2826,1101000.0
2012-12-04 09:30:00,37.63,37.93,37.37,37.62,735000.0,26.4938,26.705,26.3108,26.4868,735000.0
2012-12-04 10:00:00,37.62,37.63,37.32,37.35,495800.0,26.4868,26.4938,26.2756,26.2967,495800.0
2012-12-04 10:30:00,37.37,37.52,37.33,37.45,323600.0,26.3108,26.4164,26.2826,26.3671,323600.0
2012-12-04 11:00:00,37.45,37.53,37.38,37.43,304800.0,26.3671,26.4234,26.3178,26.353,304800.0
2012-12-04 11:30:00,37.43,37.61,37.41,37.52,307200.0,26.353,26.4797,26.3389,26.4164,307200.0
2012-12-04 12:00:00,37.52,37.53,37.38,37.51,361800.0,26.4164,26.4234,26.3178,26.4093,361800.0
2012-12-04 12:30:00,37.51,37.52,37.4,37.43,550400.0,26.4093,26.4164,26.3319,26.353,550400.0
2012-12-04 13:00:00,37.43,37.46,37.35,37.39,505600.0,26.353,26.3741,26.2967,26.3248,505600.0
2012-12-04 13:30:00,37.39,37.44,37.31,37.43,546000.0,26.3248,26.36,26.2685,26.353,546000.0
2012-12-04 14:00:00,37.44,37.45,37.33,37.38,394600.0,26.36,26.3671,26.2826,26.3178,394600.0
2012-12-04 14:30:00,37.38,37.4,37.22,37.24,466200.0,26.3178,26.3319,26.2052,26.2192,466200.0
2012-12-04 15:00:00,37.24,37.41,37.24,37.27,686200.0,26.2192,26.3389,26.2192,26.2404,686200.0
2012-12-04 15:30:00,37.3,37.3,37.06,37.06,2025000.0,26.2615,26.2615,26.0925,26.0925,2025000.0
2012-12-05 09:30:00,37.56,37.57,36.88,37.02,1275000.0,26.4445,26.4516,25.9658,26.0643,1275000.0
2012-12-05 10:00:00,37.01,37.16,36.91,36.97,833400.0,26.0573,26.1629,25.9869,26.0291,833400.0
2012-12-05 10:30:00,36.97,37.05,36.88,36.97,641200.0,26.0291,26.0855,25.9658,26.0291,641200.0
2012-12-05 11:00:00,36.97,37.06,36.93,36.99,428200.0,26.0291,26.0925,26.001,26.0432,428200.0
2012-12-05 11:30:00,36.99,37.26,36.99,37.23,633600.0,26.0432,26.2333,26.0432,26.2122,633600.0
2012-12-05 12:00:00,37.23,37.34,37.2,37.23,598800.0,26.2122,26.2896,26.1911,26.2122,598800.0
2012-12-05 12:30:00,37.24,37.41,37.23,37.24,529800.0,26.2192,26.3389,26.2122,26.2192,529800.0
2012-12-05 13:00:00,37.24,37.33,37.22,37.31,314400.0,26.2192,26.2826,26.2052,26.2685,314400.0
2012-12-05 13:30:00,37.31,37.39,37.23,37.39,362600.0,26.2685,26.3248,26.2122,26.3248,362600.0
2012-12-05 14:00:00,37.38,37.41,37.34,37.37,574400.0,26.3178,26.3389,26.2896,26.3108,574400.0
2012-12-05 14:30:00,37.37,37.42,37.34,37.35,498800.0,26.3108,26.346,26.2896,26.2967,498800.0
2012-12-05 15:00:00,37.35,37.48,37.29,37.3,645400.0,26.2967,26.3882,26.2544,26.2615,645400.0
2012-12-05 15:30:00,37.29,37.36,37.22,37.29,1113800.0,26.2544,26.3037,26.2052,26.2544,1113800.0
2012-12-06 09:30:00,37.42,37.45,37.03,37.11,665800.0,26.346,26.3671,26.0714,26.1277,665800.0
2012-12-06 10:00:00,37.1,37.18,37.0,37.1,383800.0,26.1207,26.177,26.0503,26.1207,383800.0
2012-12-06 10:30:00,37.1,37.32,37.05,37.24,594800.0,26.1207,26.2756,26.0855,26.2192,594800.0
2012-12-06 11:00:00,37.23,37.24,37.16,37.18,710800.0,26.2122,26.2192,26.1629,26.177,710800.0
2012-12-06 11:30:00,37.17,37.19,37.03,37.04,365000.0,26.17,26.184,26.0714,26.0784,365000.0
2012-12-06 12:00:00,37.03,37.06,36.96,36.98,449800.0,26.0714,26.0925,26.0221,26.0362,449800.0
2012-12-06 12:30:00,36.97,37.03,36.94,36.94,378200.0,26.0291,26.0714,26.008,26.008,378200.0
2012-12-06 13:00:00,36.94,37.07,36.91,36.99,432200.0,26.008,26.0995,25.9869,26.0432,432200.0
2012-12-06 13:30:00,36.99,37.0,36.92,36.95,357400.0,26.0432,26.0503,25.9939,26.0151,357400.0
2012-12-06 14:00:00,36.95,36.98,36.92,36.94,578600.0,26.0151,26.0362,25.9939,26.008,578600.0
2012-12-06 14:30:00,36.94,36.96,36.9,36.92,643200.0,26.008,26.0221,25.9799,25.9939,643200.0
2012-12-06 15:00:00,36.92,36.98,36.84,36.85,843800.0,25.9939,26.0362,25.9376,25.9447,843800.0
2012-12-06 15:30:00,36.84,36.97,36.84,36.92,1562800.0,25.9376,26.0291,25.9376,25.9939,1562800.0
2012-12-07 09:30:00,36.85,37.04,36.66,36.83,776400.0,25.9447,26.0784,25.8109,25.9306,776400.0
2012-12-07 10:00:00,36.84,36.98,36.78,36.81,477800.0,25.9376,26.0362,25.8954,25.9165,477800.0
2012-12-07 10:30:00,36.82,36.82,36.73,36.76,489400.0,25.9235,25.9235,25.8602,25.8813,489400.0
2012-12-07 11:00:00,36.77,36.87,36.69,36.84,381000.0,25.8883,25.9587,25.832,25.9376,381000.0
2012-12-07 11:30:00,36.85,36.91,36.76,36.81,254200.0,25.9447,25.9869,25.8813,25.9165,254200.0
2012-12-07 12:00:00,36.82,36.91,36.82,36.9,483600.0,25.9235,25.9869,25.9235,25.9799,483600.0
2012-12-07 12:30:00,36.9,36.94,36.88,36.9,293200.0,25.9799,26.008,25.9658,25.9799,293200.0
2012-12-07 13:00:00,36.9,36.98,36.88,36.94,333600.0,25.9799,26.0362,25.9658,26.008,333600.0
2012-12-07 13:30:00,36.95,36.96,36.88,36.89,184000.0,26.0151,26.0221,25.9658,25.9728,184000.0
2012-12-07 14:00:00,36.89,37.07,36.88,37.05,236200.0,25.9728,26.0995,25.9658,26.0855,236200.0
2012-12-07 14:30:00,37.05,37.09,36.93,36.93,404800.0,26.0855,26.1136,26.001,26.001,404800.0
2012-12-07 15:00:00,36.92,36.97,36.92,36.93,658400.0,25.9939,26.0291,25.9939,26.001,658400.0
2012-12-07 15:30:00,36.93,37.0,36.92,36.98,891200.0,26.001,26.0503,25.9939,26.0362,891200.0
2012-12-10 09:30:00,37.02,37.29,37.01,37.23,821400.0,26.0643,26.2544,26.0573,26.2122,821400.0
2012-12-10 10:00:00,37.24,37.35,37.16,37.19,989400.0,26.2192,26.2967,26.1629,26.184,989400.0
2012-12-10 10:30:00,37.2,37.34,37.17,37.34,593800.0,26.1911,26.2896,26.17,26.2896,593800.0
2012-12-10 11:00:00,37.33,37.34,37.03,37.04,514600.0,26.2826,26.2896,26.0714,26.0784,514600.0
2012-12-10 11:30:00,37.05,37.13,37.01,37.01,461600.0,26.0855,26.1418,26.0573,26.0573,461600.0
2012-12-10 12:00:00,37.01,37.16,37.01,37.12,295200.0,26.0573,26.1629,26.0573,26.1347,295200.0
2012-12-10 12:30:00,37.13,37.2,37.12,37.19,185800.0,26.1418,26.1911,26.1347,26.184,185800.0
2012-12-10 13:00:00,37.19,37.19,37.09,37.13,162400.0,26.184,26.184,26.1136,26.1418,162400.0
2012-12-10 13:30:00,37.14,37.14,37.07,37.12,245200.0,26.1488,26.1488,26.0995,26.1347,245200.0
2012-12-10 14:00:00,37.12,37.2,37.09,37.1,366800.0,26.1347,26.1911,26.1136,26.1207,366800.0
2012-12-10 14:30:00,37.1,37.1,36.99,37.07,442400.0,26.1207,26.1207,26.0432,26.0995,442400.0
2012-12-10 15:00:00,37.08,37.1,37.02,37.1,471800.0,26.1066,26.1207,26.0643,26.1207,471800.0
2012-12-10 15:30:00,37.1,37.16,37.07,37.12,1407800.0,26.1207,26.1629,26.0995,26.1347,1407800.0
2012-12-11 09:30:00,37.36,37.83,37.27,37.81,1317000.0,26.3037,26.6346,26.2404,26.6206,1317000.0
2012-12-11 10:00:00,37.81,38.2,37.74,38.09,1494600.0,26.6206,26.8951,26.5713,26.8177,1494600.0
2012-12-11 10:30:00,38.09,38.1,37.85,37.85,827200.0,26.8177,26.8247,26.6487,26.6487,827200.0
2012-12-11 11:00:00,37.85,38.02,37.77,37.96,775400.0,26.6487,26.7684,26.5924,26.7262,775400.0
2012-12-11 11:30:00,37.96,38.01,37.88,37.97,1199000.0,26.7262,26.7614,26.6698,26.7332,1199000.0
2012-12-11 12:00:00,37.98,38.17,37.89,38.16,837600.0,26.7402,26.874,26.6769,26.867,837600.0
2012-12-11 12:30:00,38.16,38.25,38.14,38.21,615600.0,26.867,26.9303,26.8529,26.9022,615600.0
2012-12-11 13:00:00,38.21,38.38,38.2,38.35,963600.0,26.9022,27.0219,26.8951,27.0007,963600.0
2012-12-11 13:30:00,38.35,38.35,38.27,38.3,532000.0,27.0007,27.0007,26.9444,26.9655,532000.0
2012-12-11 14:00:00,38.3,38.35,38.27,38.28,974000.0,26.9655,27.0007,26.9444,26.9515,974000.0
2012-12-11 14:30:00,38.28,38.31,38.21,38.24,978000.0,26.9515,26.9726,26.9022,26.9233,978000.0
2012-12-11 15:00:00,38.24,38.27,38.12,38.17,1945800.0,26.9233,26.9444,26.8388,26.874,1945800.0
2012-12-11 15:30:00,38.17,38.26,38.14,38.17,2862800.0,26.874,26.9374,26.8529,26.874,2862800.0
2012-12-12 09:30:00,38.27,38.56,38.17,38.38,1372800.0,26.9444,27.1486,26.874,27.0219,1372800.0
2012-12-12 10:00:00,38.38,38.42,38.27,38.42,1346200.0,27.0219,27.05,26.9444,27.05,1346200.0
2012-12-12 10:30:00,38.42,38.49,38.41,38.42,876800.0,27.05,27.0993,27.043,27.05,876800.0
2012-12-12 11:00:00,38.43,38.45,38.27,38.32,495000.0,27.0571,27.0712,26.9444,26.9796,495000.0
2012-12-12 11:30:00,38.32,38.35,38.27,38.28,444000.0,26.9796,27.0007,26.9444,26.9515,444000.0
2012-12-12 12:00:00,38.27,38.3,38.16,38.19,534800.0,26.9444,26.9655,26.867,26.8881,534800.0
2012-12-12 12:30:00,38.19,38.29,38.11,38.27,833400.0,26.8881,26.9585,26.8318,26.9444,833400.0
2012-12-12 13:00:00,38.28,38.34,38.24,38.31,429200.0,26.9515,26.9937,26.9233,26.9726,429200.0
2012-12-12 13:30:00,38.31,38.35,38.25,38.27,167000.0,26.9726,27.0007,26.9303,26.9444,167000.0
2012-12-12 14:00:00,38.28,38.33,38.24,38.29,296800.0,26.9515,26.9867,26.9233,26.9585,296800.0
2012-12-12 14:30:00,38.29,38.31,38.23,38.27,396800.0,26.9585,26.9726,26.9163,26.9444,396800.0
2012-12-12 15:00:00,38.27,38.3,38.12,38.17,636600.0,26.9444,26.9655,26.8388,26.874,636600.0
2012-12-12 15:30:00,38.17,38.22,38.04,38.12,1080000.0,26.874,26.9092,26.7825,26.8388,1080000.0
2012-12-13 09:30:00,38.12,38.16,37.83,38.07,773200.0,26.8388,26.867,26.6346,26.8036,773200.0
2012-12-13 10:00:00,38.06,38.22,37.98,38.19,416600.0,26.7966,26.9092,26.7402,26.8881,416600.0
2012-12-13 10:30:00,38.18,38.22,38.06,38.09,366000.0,26.8811,26.9092,26.7966,26.8177,366000.0
2012-12-13 11:00:00,38.09,38.09,37.85,37.9,530800.0,26.8177,26.8177,26.6487,26.6839,530800.0
2012-12-13 11:30:00,37.9,37.96,37.8,37.8,496800.0,26.6839,26.7262,26.6135,26.6135,496800.0
2012-12-13 12:00:00,37.8,37.82,37.52,37.54,536800.0,26.6135,26.6276,26.4164,26.4305,536800.0
2012-12-13 12:30:00,37.55,37.56,37.29,37.33,1025200.0,26.4375,26.4445,26.2544,26.2826,1025200.0
2012-12-13 13:00:00,37.33,37.41,37.24,37.33,818000.0,26.2826,26.3389,26.2192,26.2826,818000.0
2012-12-13 13:30:00,37.33,37.38,37.31,37.38,736200.0,26.2826,26.3178,26.2685,26.3178,736200.0
2012-12-13 14:00:00,37.38,37.41,37.32,37.39,493400.0,26.3178,26.3389,26.2756,26.3248,493400.0
2012-12-13 14:30:00,37.39,37.49,37.34,37.44,702400.0,26.3248,26.3953,26.2896,26.36,702400.0
2012-12-13 15:00:00,37.44,37.47,37.29,37.3,824600.0,26.36,26.3812,26.2544,26.2615,824600.0
2012-12-13 15:30:00,37.3,37.48,37.3,37.38,1503800.0,26.2615,26.3882,26.2615,26.3178,1503800.0
2012-12-14 09:30:00,37.37,37.37,37.06,37.13,727800.0,26.3108,26.3108,26.0925,26.1418,727800.0
2012-12-14 10:00:00,37.12,37.13,36.73,36.74,1647600.0,26.1347,26.1418,25.8602,25.8672,1647600.0
2012-12-14 10:30:00,36.74,37.1,36.73,36.9,988200.0,25.8672,26.1207,25.8602,25.9799,988200.0
2012-12-14 11:00:00,36.9,36.99,36.88,36.97,440000.0,25.9799,26.0432,25.9658,26.0291,440000.0
2012-12-14 11:30:00,36.98,37.19,36.96,37.19,360200.0,26.0362,26.184,26.0221,26.184,360200.0
2012-12-14 12:00:00,37.19,37.21,37.09,37.11,322400.0,26.184,26.1981,26.1136,26.1277,322400.0
2012-12-14 12:30:00,37.11,37.13,37.04,37.1,374200.0,26.1277,26.1418,26.0784,26.1207,374200.0
2012-12-14 13:00:00,37.1,37.12,37.04,37.09,326000.0,26.1207,26.1347,26.0784,26.1136,326000.0
2012-12-14 13:30:00,37.09,37.1,37.04,37.08,485000.0,26.1136,26.1207,26.0784,26.1066,485000.0
2012-12-14 14:00:00,37.08,37.1,37.0,37.07,311000.0,26.1066,26.1207,26.0503,26.0995,311000.0
2012-12-14 14:30:00,37.06,37.08,36.93,36.94,311800.0,26.0925,26.1066,26.001,26.008,311800.0
2012-12-14 15:00:00,36.95,37.04,36.94,37.04,336000.0,26.0151,26.0784,26.008,26.0784,336000.0
2012-12-14 15:30:00,37.03,37.12,37.01,37.12,1031400.0,26.0714,26.1347,26.0573,26.1347,1031400.0
2012-12-17 09:30:00,37.24,37.25,36.74,36.88,1308800.0,26.2192,26.2263,25.8672,25.9658,1308800.0
2012-12-17 10:00:00,36.88,36.96,36.8,36.83,919600.0,25.9658,26.0221,25.9094,25.9306,919600.0
2012-12-17 10:30:00,36.83,37.08,36.8,37.08,732600.0,25.9306,26.1066,25.9094,26.1066,732600.0
2012-12-17 11:00:00,37.07,37.35,37.07,37.31,587000.0,26.0995,26.2967,26.0995,26.2685,587000.0
2012-12-17 11:30:00,37.31,37.46,37.29,37.42,787600.0,26.2685,26.3741,26.2544,26.346,787600.0
2012-12-17 12:00:00,37.42,37.44,37.25,37.39,642800.0,26.346,26.36,26.2263,26.3248,642800.0
2012-12-17 12:30:00,37.38,37.52,37.37,37.52,635600.0,26.3178,26.4164,26.3108,26.4164,635600.0
2012-12-17 13:00:00,37.52,37.57,37.5,37.54,533600.0,26.4164,26.4516,26.4023,26.4305,533600.0
2012-12-17 13:30:00,37.55,37.57,37.49,37.55,518600.0,26.4375,26.4516,26.3953,26.4375,518600.0
2012-12-17 14:00:00,37.56,37.65,37.49,37.49,450000.0,26.4445,26.5079,26.3953,26.3953,450000.0
2012-12-17 14:30:00,37.49,37.61,37.47,37.6,369200.0,26.3953,26.4797,26.3812,26.4727,369200.0
2012-12-17 15:00:00,37.6,37.64,37.58,37.62,599000.0,26.4727,26.5009,26.4586,26.4868,599000.0
2012-12-17 15:30:00,37.62,37.74,37.61,37.74,1550200.0,26.4868,26.5713,26.4797,26.5713,1550200.0
2012-12-18 09:30:00,37.88,38.07,37.58,37.61,774600.0,26.6698,26.8036,26.4586,26.4797,774600.0
2012-12-18 10:00:00,37.6,37.88,37.59,37.87,597800.0,26.4727,26.6698,26.4657,26.6628,597800.0
2012-12-18 10:30:00,37.88,37.98,37.83,37.94,578800.0,26.6698,26.7402,26.6346,26.7121,578800.0
2012-12-18 11:00:00,37.94,38.31,37.92,38.27,693000.0,26.7121,26.9726,26.698,26.9444,693000.0
2012-12-18 11:30:00,38.27,38.28,38.1,38.12,444600.0,26.9444,26.9515,26.8247,26.8388,444600.0
2012-12-18 12:00:00,38.12,38.13,38.03,38.1,301400.0,26.8388,26.8459,26.7754,26.8247,301400.0
2012-12-18 12:30:00,38.1,38.22,38.03,38.14,534200.0,26.8247,26.9092,26.7754,26.8529,534200.0
2012-12-18 13:00:00,38.13,38.2,38.1,38.1,282800.0,26.8459,26.8951,26.8247,26.8247,282800.0
2012-12-18 13:30:00,38.1,38.12,38.04,38.07,234800.0,26.8247,26.8388,26.7825,26.8036,234800.0
2012-12-18 14:00:00,38.07,38.09,38.01,38.02,347600.0,26.8036,26.8177,26.7614,26.7684,347600.0
2012-12-18 14:30:00,38.02,38.07,37.98,37.99,433200.0,26.7684,26.8036,26.7402,26.7473,433200.0
2012-12-18 15:00:00,38.0,38.02,37.93,37.96,542000.0,26.7543,26.7684,26.705,26.7262,542000.0
2012-12-18 15:30:00,37.95,37.97,37.87,37.97,1335000.0,26.7191,26.7332,26.6628,26.7332,1335000.0
2012-12-19 09:30:00,38.05,38.05,37.38,37.55,839800.0,26.7895,26.7895,26.3178,26.4375,839800.0
2012-12-19 10:00:00,37.54,37.6,37.43,37.53,510000.0,26.4305,26.4727,26.353,26.4234,510000.0
2012-12-19 10:30:00,37.52,37.73,37.52,37.68,330800.0,26.4164,26.5642,26.4164,26.529,330800.0
2012-12-19 11:00:00,37.67,37.78,37.66,37.7,410200.0,26.522,26.5994,26.5149,26.5431,410200.0
2012-12-19 11:30:00,37.69,37.74,37.58,37.59,333200.0,26.5361,26.5713,26.4586,26.4657,333200.0
2012-12-19 12:00:00,37.59,37.62,37.5,37.56,246600.0,26.4657,26.4868,26.4023,26.4445,246600.0
2012-12-19 12:30:00,37.56,37.66,37.51,37.54,190400.0,26.4445,26.5149,26.4093,26.4305,190400.0
2012-12-19 13:00:00,37.54,37.56,37.48,37.49,456800.0,26.4305,26.4445,26.3882,26.3953,456800.0
2012-12-19 13:30:00,37.49,37.58,37.46,37.56,358000.0,26.3953,26.4586,26.3741,26.4445,358000.0
2012-12-19 14:00:00,37.56,37.57,37.45,37.46,297400.0,26.4445,26.4516,26.3671,26.3741,297400.0
2012-12-19 14:30:00,37.46,37.48,37.35,37.38,344800.0,26.3741,26.3882,26.2967,26.3178,344800.0
2012-12-19 15:00:00,37.38,37.45,37.35,37.42,490600.0,26.3178,26.3671,26.2967,26.346,490600.0
2012-12-19 15:30:00,37.43,37.51,37.33,37.33,931800.0,26.353,26.4093,26.2826,26.2826,931800.0
2012-12-20 09:30:00,37.48,37.52,37.18,37.2,806000.0,26.3882,26.4164,26.177,26.1911,806000.0
2012-12-20 10:00:00,37.21,37.26,36.96,37.01,878400.0,26.1981,26.2333,26.0221,26.0573,878400.0
2012-12-20 10:30:00,37.01,37.08,36.95,36.99,840000.0,26.0573,26.1066,26.0151,26.0432,840000.0
2012-12-20 11:00:00,36.99,37.06,36.9,36.93,523400.0,26.0432,26.0925,25.9799,26.001,523400.0
2012-12-20 11:30:00,36.92,37.03,36.88,36.9,425000.0,25.9939,26.0714,25.9658,25.9799,425000.0
2012-12-20 12:00:00,36.88,36.98,36.82,36.95,458200.0,25.9658,26.0362,25.9235,26.0151,458200.0
2012-12-20 12:30:00,36.96,36.96,36.85,36.88,554600.0,26.0221,26.0221,25.9447,25.9658,554600.0
2012-12-20 13:00:00,36.88,36.96,36.84,36.95,422200.0,25.9658,26.0221,25.9376,26.0151,422200.0
2012-12-20 13:30:00,36.95,36.98,36.89,36.9,577600.0,26.0151,26.0362,25.9728,25.9799,577600.0
2012-12-20 14:00:00,36.9,36.92,36.87,36.88,440400.0,25.9799,25.9939,25.9587,25.9658,440400.0
2012-12-20 14:30:00,36.88,36.9,36.81,36.82,695200.0,25.9658,25.9799,25.9165,25.9235,695200.0
2012-12-20 15:00:00,36.81,36.84,36.76,36.77,722400.0,25.9165,25.9376,25.8813,25.8883,722400.0
2012-12-20 15:30:00,36.77,36.95,36.74,36.87,1563800.0,25.8883,26.0151,25.8672,25.9587,1563800.0
2012-12-21 09:30:00,36.44,36.58,36.07,36.58,6172000.0,25.656,25.7546,25.3955,25.7546,6172000.0
2012-12-21 10:00:00,36.57,36.92,36.43,36.83,979000.0,25.7475,25.9939,25.6489,25.9306,979000.0
2012-12-21 10:30:00,36.84,36.84,36.61,36.61,506000.0,25.9376,25.9376,25.7757,25.7757,506000.0
2012-12-21 11:00:00,36.62,36.68,36.49,36.55,361800.0,25.7827,25.825,25.6912,25.7334,361800.0
2012-12-21 11:30:00,36.55,36.56,36.37,36.5,470000.0,25.7334,25.7405,25.6067,25.6982,470000.0
2012-12-21 12:00:00,36.5,36.52,36.41,36.44,495400.0,25.6982,25.7123,25.6349,25.656,495400.0
2012-12-21 12:30:00,36.44,36.51,36.38,36.49,394600.0,25.656,25.7053,25.6137,25.6912,394600.0
2012-12-21 13:00:00,36.48,36.5,36.37,36.39,308600.0,25.6842,25.6982,25.6067,25.6208,308600.0
2012-12-21 13:30:00,36.39,36.51,36.35,36.49,285600.0,25.6208,25.7053,25.5926,25.6912,285600.0
2012-12-21 14:00:00,36.49,36.54,36.44,36.46,316000.0,25.6912,25.7264,25.656,25.6701,316000.0
2012-12-21 14:30:00,36.46,36.49,36.42,36.44,359200.0,25.6701,25.6912,25.6419,25.656,359200.0
2012-12-21 15:00:00,36.44,36.49,36.42,36.47,549000.0,25.656,25.6912,25.6419,25.6771,549000.0
2012-12-21 15:30:00,36.47,36.52,36.38,36.41,1503800.0,25.6771,25.7123,25.6137,25.6349,1503800.0
2012-12-24 09:30:00,36.27,36.49,36.24,36.25,630800.0,25.5363,25.6912,25.5152,25.5222,630800.0
2012-12-24 10:00:00,36.25,36.32,36.24,36.27,490600.0,25.5222,25.5715,25.5152,25.5363,490600.0
2012-12-24 10:30:00,36.27,36.35,36.24,36.27,421800.0,25.5363,25.5926,25.5152,25.5363,421800.0
2012-12-24 11:00:00,36.27,36.32,36.22,36.24,193800.0,25.5363,25.5715,25.5011,25.5152,193800.0
2012-12-24 11:30:00,36.25,36.39,36.23,36.38,215800.0,25.5222,25.6208,25.5081,25.6137,215800.0
2012-12-24 12:00:00,36.38,36.45,36.34,36.43,242400.0,25.6137,25.663,25.5856,25.6489,242400.0
2012-12-24 12:30:00,36.42,36.43,36.27,36.33,464600.0,25.6419,25.6489,25.5363,25.5785,464600.0
2012-12-26 09:30:00,36.38,36.52,36.27,36.37,297400.0,25.6137,25.7123,25.5363,25.6067,297400.0
2012-12-26 10:00:00,36.38,36.43,36.27,36.27,196200.0,25.6137,25.6489,25.5363,25.5363,196200.0
2012-12-26 10:30:00,36.29,36.38,36.24,36.24,244200.0,25.5504,25.6137,25.5152,25.5152,244200.0
2012-12-26 11:00:00,36.24,36.28,36.07,36.09,385000.0,25.5152,25.5433,25.3955,25.4096,385000.0
2012-12-26 11:30:00,36.08,36.21,36.0,36.19,324200.0,25.4025,25.4941,25.3462,25.48,324200.0
2012-12-26 12:00:00,36.19,36.21,36.13,36.17,188200.0,25.48,25.4941,25.4377,25.4659,188200.0
2012-12-26 12:30:00,36.17,36.26,36.13,36.23,163600.0,25.4659,25.5293,25.4377,25.5081,163600.0
2012-12-26 13:00:00,36.22,36.23,36.19,36.23,136600.0,25.5011,25.5081,25.48,25.5081,136600.0
2012-12-26 13:30:00,36.23,36.26,36.21,36.24,191600.0,25.5081,25.5293,25.4941,25.5152,191600.0
2012-12-26 14:00:00,36.24,36.35,36.24,36.31,168200.0,25.5152,25.5926,25.5152,25.5645,168200.0
2012-12-26 14:30:00,36.31,36.47,36.3,36.46,228000.0,25.5645,25.6771,25.5574,25.6701,228000.0
2012-12-26 15:00:00,36.46,36.46,36.28,36.31,287800.0,25.6701,25.6701,25.5433,25.5645,287800.0
2012-12-26 15:30:00,36.31,36.31,36.17,36.2,643200.0,25.5645,25.5645,25.4659,25.487,643200.0
2012-12-27 09:30:00,36.17,36.68,36.04,36.3,755000.0,25.4659,25.825,25.3744,25.5574,755000.0
2012-12-27 10:00:00,36.27,36.32,35.94,36.0,637200.0,25.5363,25.5715,25.304,25.3462,637200.0
2012-12-27 10:30:00,35.99,36.19,35.92,36.15,361400.0,25.3392,25.48,25.2899,25.4518,361400.0
2012-12-27 11:00:00,36.15,36.2,36.05,36.12,478400.0,25.4518,25.487,25.3814,25.4307,478400.0
2012-12-27 11:30:00,36.11,36.12,35.84,35.88,471200.0,25.4236,25.4307,25.2336,25.2617,471200.0
2012-12-27 12:00:00,35.88,35.9,35.77,35.84,424200.0,25.2617,25.2758,25.1843,25.2336,424200.0
2012-12-27 12:30:00,35.83,35.84,35.68,35.79,567000.0,25.2265,25.2336,25.1209,25.1983,567000.0
2012-12-27 13:00:00,35.8,35.88,35.73,35.75,564400.0,25.2054,25.2617,25.1561,25.1702,564400.0
2012-12-27 13:30:00,35.75,35.87,35.75,35.85,414000.0,25.1702,25.2547,25.1702,25.2406,414000.0
2012-12-27 14:00:00,35.85,36.03,35.8,35.97,493400.0,25.2406,25.3673,25.2054,25.3251,493400.0
2012-12-27 14:30:00,35.98,36.27,35.96,36.26,728600.0,25.3321,25.5363,25.318,25.5293,728600.0
2012-12-27 15:00:00,36.26,36.46,36.24,36.33,775600.0,25.5293,25.6701,25.5152,25.5785,775600.0
2012-12-27 15:30:00,36.33,36.43,36.28,36.29,1083600.0,25.5785,25.6489,25.5433,25.5504,1083600.0
2012-12-28 09:30:00,36.04,36.42,36.02,36.27,488600.0,25.3744,25.6419,25.3603,25.5363,488600.0
2012-12-28 10:00:00,36.27,36.27,35.89,36.08,408600.0,25.5363,25.5363,25.2688,25.4025,408600.0
2012-12-28 10:30:00,36.08,36.27,36.04,36.21,530400.0,25.4025,25.5363,25.3744,25.4941,530400.0
2012-12-28 11:00:00,36.22,36.33,36.2,36.32,393600.0,25.5011,25.5785,25.487,25.5715,393600.0
2012-12-28 11:30:00,36.32,36.49,36.31,36.38,582200.0,25.5715,25.6912,25.5645,25.6137,582200.0
2012-12-28 12:00:00,36.38,36.46,36.31,36.39,323400.0,25.6137,25.6701,25.5645,25.6208,323400.0
2012-12-28 12:30:00,36.38,36.4,36.21,36.23,273400.0,25.6137,25.6278,25.4941,25.5081,273400.0
2012-12-28 13:00:00,36.23,36.32,36.23,36.29,147200.0,25.5081,25.5715,25.5081,25.5504,147200.0
2012-12-28 13:30:00,36.29,36.33,36.25,36.29,229400.0,25.5504,25.5785,25.5222,25.5504,229400.0
2012-12-28 14:00:00,36.29,36.34,36.25,36.27,282200.0,25.5504,25.5856,25.5222,25.5363,282200.0
2012-12-28 14:30:00,36.27,36.29,36.23,36.25,299800.0,25.5363,25.5504,25.5081,25.5222,299800.0
2012-12-28 15:00:00,36.26,36.32,36.24,36.28,477400.0,25.5293,25.5715,25.5152,25.5433,477400.0
2012-12-28 15:30:00,36.28,36.32,36.1,36.19,1727200.0,25.5433,25.5715,25.4166,25.48,1727200.0
2012-12-31 09:30:00,36.13,36.57,35.85,36.55,639200.0,25.4377,25.7475,25.2406,25.7334,639200.0
2012-12-31 10:00:00,36.54,36.6,36.48,36.49,546200.0,25.7264,25.7686,25.6842,25.6912,546200.0
2012-12-31 10:30:00,36.49,36.63,36.48,36.5,549600.0,25.6912,25.7898,25.6842,25.6982,549600.0
2012-12-31 11:00:00,36.5,36.63,36.45,36.51,324000.0,25.6982,25.7898,25.663,25.7053,324000.0
2012-12-31 11:30:00,36.51,36.52,36.43,36.45,384600.0,25.7053,25.7123,25.6489,25.663,384600.0
2012-12-31 12:00:00,36.45,36.56,36.42,36.56,289600.0,25.663,25.7405,25.6419,25.7405,289600.0
2012-12-31 12:30:00,36.56,36.85,36.55,36.68,570400.0,25.7405,25.9447,25.7334,25.825,570400.0
2012-12-31 13:00:00,36.68,36.76,36.51,36.58,540400.0,25.825,25.8813,25.7053,25.7546,540400.0
2012-12-31 13:30:00,36.57,36.75,36.51,36.57,484600.0,25.7475,25.8742,25.7053,25.7475,484600.0
2012-12-31 14:00:00,36.56,36.63,36.51,36.63,457000.0,25.7405,25.7898,25.7053,25.7898,457000.0
2012-12-31 14:30:00,36.63,36.83,36.57,36.8,457600.0,25.7898,25.9306,25.7475,25.9094,457600.0
2012-12-31 15:00:00,36.8,36.86,36.59,36.6,550600.0,25.9094,25.9517,25.7616,25.7686,550600.0
2012-12-31 15:30:00,36.6,36.77,36.6,36.75,1435600.0,25.7686,25.8883,25.7686,25.8742,1435600.0
2013-01-02 09:30:00,37.16,37.35,36.94,37.23,1321200.0,26.1629,26.2967,26.008,26.2122,1321200.0
2013-01-02 10:00:00,37.23,37.3,37.13,37.23,664600.0,26.2122,26.2615,26.1418,26.2122,664600.0
2013-01-02 10:30:00,37.23,37.28,37.07,37.15,568200.0,26.2122,26.2474,26.0995,26.1559,568200.0
2013-01-02 11:00:00,37.15,37.2,37.05,37.2,787000.0,26.1559,26.1911,26.0855,26.1911,787000.0
2013-01-02 11:30:00,37.2,37.24,37.11,37.16,271200.0,26.1911,26.2192,26.1277,26.1629,271200.0
2013-01-02 12:00:00,37.16,37.22,37.1,37.15,218800.0,26.1629,26.2052,26.1207,26.1559,218800.0
2013-01-02 12:30:00,37.17,37.19,37.07,37.19,238000.0,26.17,26.184,26.0995,26.184,238000.0
2013-01-02 13:00:00,37.19,37.3,37.19,37.29,232000.0,26.184,26.2615,26.184,26.2544,232000.0
2013-01-02 13:30:00,37.29,37.3,37.2,37.24,225200.0,26.2544,26.2615,26.1911,26.2192,225200.0
2013-01-02 14:00:00,37.23,37.31,37.23,37.27,280000.0,26.2122,26.2685,26.2122,26.2404,280000.0
2013-01-02 14:30:00,37.27,37.29,37.21,37.24,232600.0,26.2404,26.2544,26.1981,26.2192,232600.0
2013-01-02 15:00:00,37.25,37.35,37.24,37.29,376200.0,26.2263,26.2967,26.2192,26.2544,376200.0
2013-01-02 15:30:00,37.29,37.53,37.29,37.52,1485600.0,26.2544,26.4234,26.2544,26.4164,1485600.0
2013-01-03 09:30:00,37.51,37.76,37.48,37.72,795000.0,26.4093,26.5853,26.3882,26.5572,795000.0
2013-01-03 10:00:00,37.74,37.92,37.69,37.91,469600.0,26.5713,26.698,26.5361,26.691,469600.0
2013-01-03 10:30:00,37.9,37.92,37.62,37.62,423600.0,26.6839,26.698,26.4868,26.4868,423600.0
2013-01-03 11:00:00,37.62,37.63,37.54,37.6,340600.0,26.4868,26.4938,26.4305,26.4727,340600.0
2013-01-03 11:30:00,37.6,37.73,37.59,37.7,234600.0,26.4727,26.5642,26.4657,26.5431,234600.0
2013-01-03 12:00:00,37.7,37.71,37.59,37.59,144400.0,26.5431,26.5501,26.4657,26.4657,144400.0
2013-01-03 12:30:00,37.59,37.67,37.56,37.65,130600.0,26.4657,26.522,26.4445,26.5079,130600.0
2013-01-03 13:00:00,37.65,37.76,37.65,37.74,316800.0,26.5079,26.5853,26.5079,26.5713,316800.0
2013-01-03 13:30:00,37.74,37.82,37.74,37.8,101200.0,26.5713,26.6276,26.5713,26.6135,101200.0
2013-01-03 14:00:00,37.8,37.81,37.53,37.58,380200.0,26.6135,26.6206,26.4234,26.4586,380200.0
2013-01-03 14:30:00,37.58,37.6,37.46,37.56,326400.0,26.4586,26.4727,26.3741,26.4445,326400.0
2013-01-03 15:00:00,37.56,37.58,37.37,37.4,344200.0,26.4445,26.4586,26.3108,26.3319,344200.0
2013-01-03 15:30:00,37.41,37.51,37.38,37.49,1058600.0,26.3389,26.4093,26.3178,26.3953,1058600.0
2013-01-04 09:30:00,37.6,37.75,37.51,37.57,667600.0,26.4727,26.5783,26.4093,26.4516,667600.0
2013-01-04 10:00:00,37.59,37.69,37.43,37.6,403200.0,26.4657,26.5361,26.353,26.4727,403200.0
2013-01-04 10:30:00,37.6,37.6,37.47,37.51,220800.0,26.4727,26.4727,26.3812,26.4093,220800.0
2013-01-04 11:00:00,37.52,37.59,37.49,37.54,304000.0,26.4164,26.4657,26.3953,26.4305,304000.0
2013-01-04 11:30:00,37.55,37.69,37.49,37.65,283400.0,26.4375,26.5361,26.3953,26.5079,283400.0
2013-01-04 12:00:00,37.65,37.73,37.65,37.73,185800.0,26.5079,26.5642,26.5079,26.5642,185800.0
2013-01-04 12:30:00,37.72,37.77,37.67,37.68,204600.0,26.5572,26.5924,26.522,26.529,204600.0
2013-01-04 13:00:00,37.69,37.74,37.66,37.69,140800.0,26.5361,26.5713,26.5149,26.5361,140800.0
2013-01-04 13:30:00,37.7,37.78,37.69,37.77,232200.0,26.5431,26.5994,26.5361,26.5924,232200.0
2013-01-04 14:00:00,37.77,37.87,37.75,37.81,521200.0,26.5924,26.6628,26.5783,26.6206,521200.0
2013-01-04 14:30:00,37.81,37.94,37.78,37.94,410200.0,26.6206,26.7121,26.5994,26.7121,410200.0
2013-01-04 15:00:00,37.94,38.02,37.94,38.0,808600.0,26.7121,26.7684,26.7121,26.7543,808600.0
2013-01-04 15:30:00,38.0,38.01,37.83,37.88,1740000.0,26.7543,26.7614,26.6346,26.6698,1740000.0
2013-01-07 09:30:00,38.49,38.54,38.12,38.39,1768800.0,27.0993,27.1345,26.8388,27.0289,1768800.0
2013-01-07 10:00:00,38.39,38.4,38.24,38.26,591200.0,27.0289,27.0359,26.9233,26.9374,591200.0
2013-01-07 10:30:00,38.26,38.29,38.22,38.26,447600.0,26.9374,26.9585,26.9092,26.9374,447600.0
2013-01-07 11:00:00,38.25,38.31,38.18,38.21,546400.0,26.9303,26.9726,26.8811,26.9022,546400.0
2013-01-07 11:30:00,38.21,38.24,38.11,38.13,288400.0,26.9022,26.9233,26.8318,26.8459,288400.0
2013-01-07 12:00:00,38.13,38.17,38.1,38.13,288800.0,26.8459,26.874,26.8247,26.8459,288800.0
2013-01-07 12:30:00,38.15,38.22,38.13,38.16,316000.0,26.8599,26.9092,26.8459,26.867,316000.0
2013-01-07 13:00:00,38.16,38.33,38.16,38.33,463200.0,26.867,26.9867,26.867,26.9867,463200.0
2013-01-07 13:30:00,38.32,38.35,38.23,38.35,310600.0,26.9796,27.0007,26.9163,27.0007,310600.0
2013-01-07 14:00:00,38.35,38.41,38.33,38.41,342600.0,27.0007,27.043,26.9867,27.043,342600.0
2013-01-07 14:30:00,38.4,38.48,38.39,38.47,354200.0,27.0359,27.0923,27.0289,27.0852,354200.0
2013-01-07 15:00:00,38.47,38.5,38.38,38.43,403600.0,27.0852,27.1064,27.0219,27.0571,403600.0
2013-01-07 15:30:00,38.42,38.47,38.4,38.45,744600.0,27.05,27.0852,27.0359,27.0712,744600.0
2013-01-08 09:30:00,38.41,39.08,38.41,38.94,1614000.0,27.043,27.5147,27.043,27.4161,1614000.0
2013-01-08 10:00:00,38.93,39.08,38.86,39.06,839400.0,27.4091,27.5147,27.3598,27.5006,839400.0
2013-01-08 10:30:00,39.06,39.21,38.8,38.84,1011800.0,27.5006,27.6062,27.3176,27.3457,1011800.0
2013-01-08 11:00:00,38.84,38.85,38.71,38.76,766600.0,27.3457,27.3528,27.2542,27.2894,766600.0
2013-01-08 11:30:00,38.76,38.88,38.74,38.85,670400.0,27.2894,27.3739,27.2753,27.3528,670400.0
2013-01-08 12:00:00,38.85,38.96,38.83,38.84,348200.0,27.3528,27.4302,27.3387,27.3457,348200.0
2013-01-08 12:30:00,38.85,38.88,38.81,38.86,300600.0,27.3528,27.3739,27.3246,27.3598,300600.0
2013-01-08 13:00:00,38.86,39.04,38.86,38.94,374000.0,27.3598,27.4865,27.3598,27.4161,374000.0
2013-01-08 13:30:00,38.94,39.01,38.9,38.97,401000.0,27.4161,27.4654,27.388,27.4373,401000.0
2013-01-08 14:00:00,38.97,38.99,38.79,38.86,514000.0,27.4373,27.4513,27.3105,27.3598,514000.0
2013-01-08 14:30:00,38.85,38.9,38.71,38.72,399800.0,27.3528,27.388,27.2542,27.2612,399800.0
2013-01-08 15:00:00,38.72,38.86,38.72,38.86,611200.0,27.2612,27.3598,27.2612,27.3598,611200.0
2013-01-08 15:30:00,38.87,38.88,38.63,38.65,1875200.0,27.3669,27.3739,27.1979,27.212,1875200.0
2013-01-09 09:30:00,38.73,38.79,38.46,38.71,742600.0,27.2683,27.3105,27.0782,27.2542,742600.0
2013-01-09 10:00:00,38.71,38.9,38.71,38.86,460400.0,27.2542,27.388,27.2542,27.3598,460400.0
2013-01-09 10:30:00,38.86,38.91,38.81,38.88,552000.0,27.3598,27.395,27.3246,27.3739,552000.0
2013-01-09 11:00:00,38.9,38.92,38.69,38.74,504000.0,27.388,27.4021,27.2401,27.2753,504000.0
2013-01-09 11:30:00,38.75,38.9,38.7,38.82,456600.0,27.2824,27.388,27.2472,27.3317,456600.0
2013-01-09 12:00:00,38.82,38.9,38.8,38.83,312400.0,27.3317,27.388,27.3176,27.3387,312400.0
2013-01-09 12:30:00,38.82,38.84,38.7,38.72,298800.0,27.3317,27.3457,27.2472,27.2612,298800.0
2013-01-09 13:00:00,38.72,38.77,38.64,38.77,437000.0,27.2612,27.2965,27.2049,27.2965,437000.0
2013-01-09 13:30:00,38.77,38.91,38.77,38.91,336600.0,27.2965,27.395,27.2965,27.395,336600.0
2013-01-09 14:00:00,38.91,38.92,38.86,38.9,304400.0,27.395,27.4021,27.3598,27.388,304400.0
2013-01-09 14:30:00,38.9,38.93,38.85,38.9,307400.0,27.388,27.4091,27.3528,27.388,307400.0
2013-01-09 15:00:00,38.9,38.9,38.77,38.89,722600.0,27.388,27.388,27.2965,27.3809,722600.0
2013-01-09 15:30:00,38.9,38.94,38.82,38.93,774800.0,27.388,27.4161,27.3317,27.4091,774800.0
2013-01-10 09:30:00,39.05,39.3,38.97,39.13,1069400.0,27.4936,27.6696,27.4373,27.5499,1069400.0
2013-01-10 10:00:00,39.13,39.21,39.04,39.1,703800.0,27.5499,27.6062,27.4865,27.5288,703800.0
2013-01-10 10:30:00,39.1,39.1,38.82,38.83,704800.0,27.5288,27.5288,27.3317,27.3387,704800.0
2013-01-10 11:00:00,38.83,38.84,38.48,38.63,817400.0,27.3387,27.3457,27.0923,27.1979,817400.0
2013-01-10 11:30:00,38.63,38.71,38.6,38.7,338200.0,27.1979,27.2542,27.1768,27.2472,338200.0
2013-01-10 12:00:00,38.7,38.84,38.67,38.82,310200.0,27.2472,27.3457,27.226,27.3317,310200.0
2013-01-10 12:30:00,38.82,38.84,38.73,38.84,212600.0,27.3317,27.3457,27.2683,27.3457,212600.0
2013-01-10 13:00:00,38.85,38.85,38.74,38.76,365400.0,27.3528,27.3528,27.2753,27.2894,365400.0
2013-01-10 13:30:00,38.76,38.8,38.74,38.74,204400.0,27.2894,27.3176,27.2753,27.2753,204400.0
2013-01-10 14:00:00,38.74,38.8,38.68,38.8,542800.0,27.2753,27.3176,27.2331,27.3176,542800.0
2013-01-10 14:30:00,38.81,38.93,38.8,38.89,306000.0,27.3246,27.4091,27.3176,27.3809,306000.0
2013-01-10 15:00:00,38.9,38.97,38.88,38.96,403800.0,27.388,27.4373,27.3739,27.4302,403800.0
2013-01-10 15:30:00,38.96,39.02,38.92,38.98,1049200.0,27.4302,27.4725,27.4021,27.4443,1049200.0
2013-01-11 09:30:00,39.05,39.24,39.04,39.13,849400.0,27.4936,27.6274,27.4865,27.5499,849400.0
2013-01-11 10:00:00,39.13,39.14,38.96,38.98,524200.0,27.5499,27.557,27.4302,27.4443,524200.0
2013-01-11 10:30:00,38.98,39.0,38.74,38.74,526200.0,27.4443,27.4584,27.2753,27.2753,526200.0
2013-01-11 11:00:00,38.74,38.88,38.74,38.74,495200.0,27.2753,27.3739,27.2753,27.2753,495200.0
2013-01-11 11:30:00,38.74,38.87,38.68,38.85,822600.0,27.2753,27.3669,27.2331,27.3528,822600.0
2013-01-11 12:00:00,38.85,38.94,38.82,38.93,559000.0,27.3528,27.4161,27.3317,27.4091,559000.0
2013-01-11 12:30:00,38.93,38.94,38.84,38.85,305600.0,27.4091,27.4161,27.3457,27.3528,305600.0
2013-01-11 13:00:00,38.86,38.92,38.82,38.91,222000.0,27.3598,27.4021,27.3317,27.395,222000.0
2013-01-11 13:30:00,38.91,38.97,38.87,38.88,331000.0,27.395,27.4373,27.3669,27.3739,331000.0
2013-01-11 14:00:00,38.88,38.95,38.84,38.94,381800.0,27.3739,27.4232,27.3457,27.4161,381800.0
2013-01-11 14:30:00,38.95,39.07,38.94,39.03,629400.0,27.4232,27.5077,27.4161,27.4795,629400.0
2013-01-11 15:00:00,39.04,39.05,38.93,38.99,447000.0,27.4865,27.4936,27.4091,27.4513,447000.0
2013-01-11 15:30:00,38.99,39.07,38.95,39.04,1237200.0,27.4513,27.5077,27.4232,27.4865,1237200.0
2013-01-14 09:30:00,39.22,39.25,38.8,38.92,879000.0,27.6133,27.6344,27.3176,27.4021,879000.0
2013-01-14 10:00:00,38.92,38.99,38.85,38.93,312000.0,27.4021,27.4513,27.3528,27.4091,312000.0
2013-01-14 10:30:00,38.93,38.99,38.85,38.88,425000.0,27.4091,27.4513,27.3528,27.3739,425000.0
2013-01-14 11:00:00,38.88,39.01,38.88,38.95,464800.0,27.3739,27.4654,27.3739,27.4232,464800.0
2013-01-14 11:30:00,38.95,39.0,38.92,38.92,337000.0,27.4232,27.4584,27.4021,27.4021,337000.0
2013-01-14 12:00:00,38.92,38.96,38.82,38.83,367000.0,27.4021,27.4302,27.3317,27.3387,367000.0
2013-01-14 12:30:00,38.83,38.94,38.83,38.9,346000.0,27.3387,27.4161,27.3387,27.388,346000.0
2013-01-14 13:00:00,38.9,39.01,38.86,39.01,315400.0,27.388,27.4654,27.3598,27.4654,315400.0
2013-01-14 13:30:00,39.01,39.03,38.85,38.87,232200.0,27.4654,27.4795,27.3528,27.3669,232200.0
2013-01-14 14:00:00,38.87,38.94,38.84,38.88,248600.0,27.3669,27.4161,27.3457,27.3739,248600.0
2013-01-14 14:30:00,38.89,38.92,38.8,38.81,426600.0,27.3809,27.4021,27.3176,27.3246,426600.0
2013-01-14 15:00:00,38.81,38.83,38.76,38.77,690000.0,27.3246,27.3387,27.2894,27.2965,690000.0
2013-01-14 15:30:00,38.77,38.89,38.74,38.88,1253600.0,27.2965,27.3809,27.2753,27.3739,1253600.0
2013-01-15 09:30:00,38.71,38.99,38.69,38.88,970200.0,27.2542,27.4513,27.2401,27.3739,970200.0
2013-01-15 10:00:00,38.87,38.99,38.87,38.97,604200.0,27.3669,27.4513,27.3669,27.4373,604200.0
2013-01-15 10:30:00,38.97,39.18,38.96,39.16,623800.0,27.4373,27.5851,27.4302,27.571,623800.0
2013-01-15 11:00:00,39.16,39.18,38.85,38.87,533800.0,27.571,27.5851,27.3528,27.3669,533800.0
2013-01-15 11:30:00,38.87,38.95,38.86,38.93,300400.0,27.3669,27.4232,27.3598,27.4091,300400.0
2013-01-15 12:00:00,38.93,38.97,38.91,38.93,273200.0,27.4091,27.4373,27.395,27.4091,273200.0
2013-01-15 12:30:00,38.93,38.97,38.85,38.85,396600.0,27.4091,27.4373,27.3528,27.3528,396600.0
2013-01-15 13:00:00,38.85,38.87,38.73,38.8,358000.0,27.3528,27.3669,27.2683,27.3176,358000.0
2013-01-15 13:30:00,38.8,38.84,38.68,38.69,411400.0,27.3176,27.3457,27.2331,27.2401,411400.0
2013-01-15 14:00:00,38.69,38.72,38.54,38.6,440400.0,27.2401,27.2612,27.1345,27.1768,440400.0
2013-01-15 14:30:00,38.61,38.69,38.58,38.68,472400.0,27.1838,27.2401,27.1627,27.2331,472400.0
2013-01-15 15:00:00,38.69,38.77,38.65,38.71,639200.0,27.2401,27.2965,27.212,27.2542,639200.0
2013-01-15 15:30:00,38.72,38.78,38.65,38.68,1283000.0,27.2612,27.3035,27.212,27.2331,1283000.0
2013-01-16 09:30:00,38.65,38.66,38.3,38.4,735800.0,27.212,27.219,26.9655,27.0359,735800.0
2013-01-16 10:00:00,38.4,38.58,38.36,38.57,497000.0,27.0359,27.1627,27.0078,27.1556,497000.0
2013-01-16 10:30:00,38.57,38.58,38.33,38.34,550200.0,27.1556,27.1627,26.9867,26.9937,550200.0
2013-01-16 11:00:00,38.33,38.46,38.33,38.45,361200.0,26.9867,27.0782,26.9867,27.0712,361200.0
2013-01-16 11:30:00,38.46,38.71,38.46,38.68,446200.0,27.0782,27.2542,27.0782,27.2331,446200.0
2013-01-16 12:00:00,38.68,38.73,38.61,38.65,393600.0,27.2331,27.2683,27.1838,27.212,393600.0
2013-01-16 12:30:00,38.65,38.65,38.53,38.56,274000.0,27.212,27.212,27.1275,27.1486,274000.0
2013-01-16 13:00:00,38.56,38.57,38.5,38.55,182200.0,27.1486,27.1556,27.1064,27.1416,182200.0
2013-01-16 13:30:00,38.55,38.64,38.55,38.59,275400.0,27.1416,27.2049,27.1416,27.1697,275400.0
2013-01-16 14:00:00,38.59,38.7,38.59,38.68,327200.0,27.1697,27.2472,27.1697,27.2331,327200.0
2013-01-16 14:30:00,38.68,38.73,38.62,38.68,477000.0,27.2331,27.2683,27.1908,27.2331,477000.0
2013-01-16 15:00:00,38.68,38.71,38.63,38.64,806400.0,27.2331,27.2542,27.1979,27.2049,806400.0
2013-01-16 15:30:00,38.65,38.72,38.59,38.59,1241000.0,27.212,27.2612,27.1697,27.1697,1241000.0
2013-01-17 09:30:00,38.64,38.8,38.31,38.41,932600.0,27.2049,27.3176,26.9726,27.043,932600.0
2013-01-17 10:00:00,38.4,38.83,38.36,38.82,721800.0,27.0359,27.3387,27.0078,27.3317,721800.0
2013-01-17 10:30:00,38.82,38.83,38.54,38.62,750400.0,27.3317,27.3387,27.1345,27.1908,750400.0
2013-01-17 11:00:00,38.62,38.77,38.58,38.77,559000.0,27.1908,27.2965,27.1627,27.2965,559000.0
2013-01-17 11:30:00,38.77,38.9,38.74,38.81,493000.0,27.2965,27.388,27.2753,27.3246,493000.0
2013-01-17 12:00:00,38.8,38.9,38.77,38.88,278400.0,27.3176,27.388,27.2965,27.3739,278400.0
2013-01-17 12:30:00,38.88,38.88,38.73,38.74,370000.0,27.3739,27.3739,27.2683,27.2753,370000.0
2013-01-17 13:00:00,38.74,38.88,38.74,38.88,372800.0,27.2753,27.3739,27.2753,27.3739,372800.0
2013-01-17 13:30:00,38.88,38.97,38.86,38.94,434000.0,27.3739,27.4373,27.3598,27.4161,434000.0
2013-01-17 14:00:00,38.93,39.05,38.91,38.95,646800.0,27.4091,27.4936,27.395,27.4232,646800.0
2013-01-17 14:30:00,38.95,38.96,38.82,38.86,469200.0,27.4232,27.4302,27.3317,27.3598,469200.0
2013-01-17 15:00:00,38.85,38.89,38.79,38.83,529000.0,27.3528,27.3809,27.3105,27.3387,529000.0
2013-01-17 15:30:00,38.83,38.87,38.76,38.76,1071000.0,27.3387,27.3669,27.2894,27.2894,1071000.0
2013-01-18 09:30:00,38.82,38.97,38.7,38.83,2495000.0,27.3317,27.4373,27.2472,27.3387,2495000.0
2013-01-18 10:00:00,38.84,39.06,38.8,39.0,699600.0,27.3457,27.5006,27.3176,27.4584,699600.0
2013-01-18 10:30:00,39.01,39.03,38.85,38.91,558400.0,27.4654,27.4795,27.3528,27.395,558400.0
2013-01-18 11:00:00,38.91,38.94,38.85,38.91,454200.0,27.395,27.4161,27.3528,27.395,454200.0
2013-01-18 11:30:00,38.91,38.92,38.84,38.85,443400.0,27.395,27.4021,27.3457,27.3528,443400.0
2013-01-18 12:00:00,38.85,38.92,38.85,38.88,334200.0,27.3528,27.4021,27.3528,27.3739,334200.0
2013-01-18 12:30:00,38.87,38.9,38.86,38.88,312400.0,27.3669,27.388,27.3598,27.3739,312400.0
2013-01-18 13:00:00,38.89,39.01,38.87,38.88,469200.0,27.3809,27.4654,27.3669,27.3739,469200.0
2013-01-18 13:30:00,38.88,38.9,38.76,38.9,494000.0,27.3739,27.388,27.2894,27.388,494000.0
2013-01-18 14:00:00,38.9,39.04,38.9,39.01,426200.0,27.388,27.4865,27.388,27.4654,426200.0
2013-01-18 14:30:00,39.01,39.06,38.99,39.02,259600.0,27.4654,27.5006,27.4513,27.4725,259600.0
2013-01-18 15:00:00,39.01,39.1,38.99,39.05,636400.0,27.4654,27.5288,27.4513,27.4936,636400.0
2013-01-18 15:30:00,39.05,39.16,39.03,39.13,1417200.0,27.4936,27.571,27.4795,27.5499,1417200.0
2013-01-22 09:30:00,39.41,39.41,38.88,38.94,680200.0,27.747,27.747,27.3739,27.4161,680200.0
2013-01-22 10:00:00,38.95,38.98,38.77,38.8,641200.0,27.4232,27.4443,27.2965,27.3176,641200.0
2013-01-22 10:30:00,38.81,38.9,38.74,38.85,496600.0,27.3246,27.388,27.2753,27.3528,496600.0
2013-01-22 11:00:00,38.85,38.9,38.81,38.9,879400.0,27.3528,27.388,27.3246,27.388,879400.0
2013-01-22 11:30:00,38.89,38.96,38.83,38.95,275400.0,27.3809,27.4302,27.3387,27.4232,275400.0
2013-01-22 12:00:00,38.95,39.06,38.91,39.02,482600.0,27.4232,27.5006,27.395,27.4725,482600.0
2013-01-22 12:30:00,39.04,39.04,38.89,38.9,287000.0,27.4865,27.4865,27.3809,27.388,287000.0
2013-01-22 13:00:00,38.9,38.98,38.88,38.88,210600.0,27.388,27.4443,27.3739,27.3739,210600.0
2013-01-22 13:30:00,38.88,38.89,38.81,38.82,266600.0,27.3739,27.3809,27.3246,27.3317,266600.0
2013-01-22 14:00:00,38.82,38.87,38.8,38.86,341400.0,27.3317,27.3669,27.3176,27.3598,341400.0
2013-01-22 14:30:00,38.85,38.93,38.85,38.92,289000.0,27.3528,27.4091,27.3528,27.4021,289000.0
2013-01-22 15:00:00,38.92,38.93,38.79,38.83,417400.0,27.4021,27.4091,27.3105,27.3387,417400.0
2013-01-22 15:30:00,38.83,38.96,38.82,38.95,843600.0,27.3387,27.4302,27.3317,27.4232,843600.0
2013-01-23 09:30:00,39.16,39.16,38.62,38.7,741000.0,27.571,27.571,27.1908,27.2472,741000.0
2013-01-23 10:00:00,38.7,38.72,38.52,38.56,514400.0,27.2472,27.2612,27.1204,27.1486,514400.0
2013-01-23 10:30:00,38.57,38.6,38.42,38.47,456200.0,27.1556,27.1768,27.05,27.0852,456200.0
2013-01-23 11:00:00,38.46,38.48,38.3,38.33,758800.0,27.0782,27.0923,26.9655,26.9867,758800.0
2013-01-23 11:30:00,38.34,38.37,38.31,38.33,904600.0,26.9937,27.0148,26.9726,26.9867,904600.0
2013-01-23 12:00:00,38.34,38.36,38.27,38.28,556400.0,26.9937,27.0078,26.9444,26.9515,556400.0
2013-01-23 12:30:00,38.28,38.35,38.27,38.35,357600.0,26.9515,27.0007,26.9444,27.0007,357600.0
2013-01-23 13:00:00,38.35,38.4,38.33,38.35,519600.0,27.0007,27.0359,26.9867,27.0007,519600.0
2013-01-23 13:30:00,38.35,38.41,38.33,38.38,422400.0,27.0007,27.043,26.9867,27.0219,422400.0
2013-01-23 14:00:00,38.38,38.49,38.38,38.48,726200.0,27.0219,27.0993,27.0219,27.0923,726200.0
2013-01-23 14:30:00,38.47,38.57,38.41,38.45,507000.0,27.0852,27.1556,27.043,27.0712,507000.0
2013-01-23 15:00:00,38.45,38.51,38.44,38.45,492400.0,27.0712,27.1134,27.0641,27.0712,492400.0
2013-01-23 15:30:00,38.45,38.49,38.41,38.42,1029400.0,27.0712,27.0993,27.043,27.05,1029400.0
2013-01-24 09:30:00,38.65,39.1,38.55,39.08,991000.0,27.212,27.5288,27.1416,27.5147,991000.0
2013-01-24 10:00:00,39.08,39.38,39.07,39.21,1164800.0,27.5147,27.7259,27.5077,27.6062,1164800.0
2013-01-24 10:30:00,39.2,39.24,38.87,38.92,1110800.0,27.5992,27.6274,27.3669,27.4021,1110800.0
2013-01-24 11:00:00,38.92,39.23,38.91,39.2,541400.0,27.4021,27.6203,27.395,27.5992,541400.0
2013-01-24 11:30:00,39.22,39.23,39.13,39.19,358000.0,27.6133,27.6203,27.5499,27.5922,358000.0
2013-01-24 12:00:00,39.19,39.2,39.06,39.16,522000.0,27.5922,27.5992,27.5006,27.571,522000.0
2013-01-24 12:30:00,39.16,39.16,39.06,39.13,354400.0,27.571,27.571,27.5006,27.5499,354400.0
2013-01-24 13:00:00,39.12,39.13,38.96,39.01,459800.0,27.5429,27.5499,27.4302,27.4654,459800.0
2013-01-24 13:30:00,39.01,39.06,38.82,38.9,650400.0,27.4654,27.5006,27.3317,27.388,650400.0
2013-01-24 14:00:00,38.9,38.94,38.85,38.94,527200.0,27.388,27.4161,27.3528,27.4161,527200.0
2013-01-24 14:30:00,38.93,39.1,38.93,39.08,562400.0,27.4091,27.5288,27.4091,27.5147,562400.0
2013-01-24 15:00:00,39.08,39.19,39.02,39.05,806800.0,27.5147,27.5922,27.4725,27.4936,806800.0
2013-01-24 15:30:00,39.05,39.24,39.05,39.2,1760200.0,27.4936,27.6274,27.4936,27.5992,1760200.0
2013-01-25 09:30:00,39.2,39.49,39.19,39.35,889600.0,27.5992,27.8034,27.5922,27.7048,889600.0
2013-01-25 10:00:00,39.35,39.57,39.35,39.37,814200.0,27.7048,27.8597,27.7048,27.7189,814200.0
2013-01-25 10:30:00,39.38,39.42,39.27,39.42,524200.0,27.7259,27.7541,27.6485,27.7541,524200.0
2013-01-25 11:00:00,39.42,39.45,39.38,39.42,365000.0,27.7541,27.7752,27.7259,27.7541,365000.0
2013-01-25 11:30:00,39.42,39.53,39.4,39.51,323600.0,27.7541,27.8315,27.74,27.8175,323600.0
2013-01-25 12:00:00,39.51,39.66,39.5,39.52,553400.0,27.8175,27.9231,27.8104,27.8245,553400.0
2013-01-25 12:30:00,39.51,39.6,39.5,39.56,202800.0,27.8175,27.8808,27.8104,27.8527,202800.0
2013-01-25 13:00:00,39.57,39.6,39.55,39.56,262000.0,27.8597,27.8808,27.8456,27.8527,262000.0
2013-01-25 13:30:00,39.56,39.67,39.56,39.63,360200.0,27.8527,27.9301,27.8527,27.9019,360200.0
2013-01-25 14:00:00,39.63,39.69,39.6,39.63,288600.0,27.9019,27.9442,27.8808,27.9019,288600.0
2013-01-25 14:30:00,39.62,39.66,39.57,39.6,436400.0,27.8949,27.9231,27.8597,27.8808,436400.0
2013-01-25 15:00:00,39.6,39.67,39.57,39.6,680600.0,27.8808,27.9301,27.8597,27.8808,680600.0
2013-01-25 15:30:00,39.59,39.69,39.56,39.69,1173800.0,27.8738,27.9442,27.8527,27.9442,1173800.0
2013-01-28 09:30:00,40.12,40.19,39.21,39.45,816500.0,28.2469,28.2962,27.6062,27.7752,816500.0
2013-01-28 10:00:00,39.44,39.6,39.4,39.55,508700.0,27.7682,27.8808,27.74,27.8456,508700.0
2013-01-28 10:30:00,39.56,39.6,39.46,39.5,454900.0,27.8527,27.8808,27.7823,27.8104,454900.0
2013-01-28 11:00:00,39.5,39.58,39.47,39.5,394200.0,27.8104,27.8667,27.7893,27.8104,394200.0
2013-01-28 11:30:00,39.5,39.57,39.47,39.53,272200.0,27.8104,27.8597,27.7893,27.8315,272200.0
2013-01-28 12:00:00,39.53,39.57,39.44,39.46,272100.0,27.8315,27.8597,27.7682,27.7823,272100.0
2013-01-28 12:30:00,39.47,39.5,39.42,39.47,171900.0,27.7893,27.8104,27.7541,27.7893,171900.0
2013-01-28 13:00:00,39.47,39.47,39.35,39.36,263300.0,27.7893,27.7893,27.7048,27.7118,263300.0
2013-01-28 13:30:00,39.36,39.44,39.34,39.44,144100.0,27.7118,27.7682,27.6978,27.7682,144100.0
2013-01-28 14:00:00,39.44,39.56,39.44,39.56,310200.0,27.7682,27.8527,27.7682,27.8527,310200.0
2013-01-28 14:30:00,39.56,39.57,39.45,39.47,271500.0,27.8527,27.8597,27.7752,27.7893,271500.0
2013-01-28 15:00:00,39.48,39.53,39.38,39.4,394400.0,27.7963,27.8315,27.7259,27.74,394400.0
2013-01-28 15:30:00,39.4,39.49,39.36,39.43,1019400.0,27.74,27.8034,27.7118,27.7611,1019400.0
2013-01-29 09:30:00,39.3,39.6,39.29,39.53,581000.0,27.6696,27.8808,27.6626,27.8315,581000.0
2013-01-29 10:00:00,39.53,39.54,39.3,39.46,403900.0,27.8315,27.8386,27.6696,27.7823,403900.0
2013-01-29 10:30:00,39.47,39.73,39.43,39.7,298700.0,27.7893,27.9723,27.7611,27.9512,298700.0
2013-01-29 11:00:00,39.69,39.95,39.64,39.94,247100.0,27.9442,28.1272,27.909,28.1202,247100.0
2013-01-29 11:30:00,39.93,39.98,39.84,39.87,380400.0,28.1132,28.1484,28.0498,28.0709,380400.0
2013-01-29 12:00:00,39.87,39.87,39.73,39.84,570100.0,28.0709,28.0709,27.9723,28.0498,570100.0
2013-01-29 12:30:00,39.83,39.91,39.78,39.84,184100.0,28.0428,28.0991,28.0076,28.0498,184100.0
2013-01-29 13:00:00,39.84,39.84,39.78,39.82,263100.0,28.0498,28.0498,28.0076,28.0357,263100.0
2013-01-29 13:30:00,39.82,39.89,39.81,39.87,337200.0,28.0357,28.085,28.0287,28.0709,337200.0
2013-01-29 14:00:00,39.88,39.91,39.83,39.85,335200.0,28.078,28.0991,28.0428,28.0568,335200.0
2013-01-29 14:30:00,39.86,39.9,39.83,39.89,232400.0,28.0639,28.092,28.0428,28.085,232400.0
2013-01-29 15:00:00,39.88,40.01,39.87,40.01,568300.0,28.078,28.1695,28.0709,28.1695,568300.0
2013-01-29 15:30:00,40.0,40.02,39.89,39.89,1584400.0,28.1624,28.1765,28.085,28.085,1584400.0
2013-01-30 09:30:00,39.97,40.39,39.91,40.26,830300.0,28.1413,28.437,28.0991,28.3455,830300.0
2013-01-30 10:00:00,40.27,40.27,39.88,39.89,567400.0,28.3525,28.3525,28.078,28.085,567400.0
2013-01-30 10:30:00,39.88,39.95,39.79,39.91,390100.0,28.078,28.1272,28.0146,28.0991,390100.0
2013-01-30 11:00:00,39.9,40.03,39.87,39.91,242100.0,28.092,28.1836,28.0709,28.0991,242100.0
2013-01-30 11:30:00,39.91,40.1,39.91,40.06,228600.0,28.0991,28.2329,28.0991,28.2047,228600.0
2013-01-30 12:00:00,40.07,40.07,39.9,39.9,166900.0,28.2117,28.2117,28.092,28.092,166900.0
2013-01-30 12:30:00,39.9,39.98,39.85,39.97,257600.0,28.092,28.1484,28.0568,28.1413,257600.0
2013-01-30 13:00:00,39.97,40.02,39.88,40.0,135800.0,28.1413,28.1765,28.078,28.1624,135800.0
2013-01-30 13:30:00,40.0,40.04,39.86,39.9,224400.0,28.1624,28.1906,28.0639,28.092,224400.0
2013-01-30 14:00:00,39.9,39.9,39.65,39.71,228900.0,28.092,28.092,27.916,27.9583,228900.0
2013-01-30 14:30:00,39.71,39.89,39.71,39.83,833000.0,27.9583,28.085,27.9583,28.0428,833000.0
2013-01-30 15:00:00,39.82,39.86,39.67,39.74,505900.0,28.0357,28.0639,27.9301,27.9794,505900.0
2013-01-30 15:30:00,39.74,39.86,39.74,39.85,1036400.0,27.9794,28.0639,27.9794,28.0568,1036400.0
2013-01-31 09:30:00,39.75,39.82,39.5,39.58,603400.0,27.9864,28.0357,27.8104,27.8667,603400.0
2013-01-31 10:00:00,39.58,39.66,39.33,39.34,398900.0,27.8667,27.9231,27.6907,27.6978,398900.0
2013-01-31 10:30:00,39.35,39.45,39.27,39.44,456300.0,27.7048,27.7752,27.6485,27.7682,456300.0
2013-01-31 11:00:00,39.43,39.46,39.24,39.4,280100.0,27.7611,27.7823,27.6274,27.74,280100.0
2013-01-31 11:30:00,39.4,39.48,39.3,39.46,202700.0,27.74,27.7963,27.6696,27.7823,202700.0
2013-01-31 12:00:00,39.46,39.53,39.44,39.51,136900.0,27.7823,27.8315,27.7682,27.8175,136900.0
2013-01-31 12:30:00,39.51,39.6,39.49,39.52,218100.0,27.8175,27.8808,27.8034,27.8245,218100.0
2013-01-31 13:00:00,39.52,39.55,39.45,39.48,183000.0,27.8245,27.8456,27.7752,27.7963,183000.0
2013-01-31 13:30:00,39.48,39.55,39.46,39.54,128900.0,27.7963,27.8456,27.7823,27.8386,128900.0
2013-01-31 14:00:00,39.53,39.54,39.43,39.49,140700.0,27.8315,27.8386,27.7611,27.8034,140700.0
2013-01-31 14:30:00,39.48,39.7,39.48,39.56,369100.0,27.7963,27.9512,27.7963,27.8527,369100.0
2013-01-31 15:00:00,39.55,39.56,39.43,39.5,459700.0,27.8456,27.8527,27.7611,27.8104,459700.0
2013-01-31 15:30:00,39.49,39.55,39.41,39.46,1084000.0,27.8034,27.8456,27.747,27.7823,1084000.0
2013-02-01 09:30:00,40.05,40.24,39.94,39.98,1171100.0,28.1976,28.3314,28.1202,28.1484,1171100.0
2013-02-01 10:00:00,39.98,40.17,39.97,40.0,882500.0,28.1484,28.2821,28.1413,28.1624,882500.0
2013-02-01 10:30:00,40.0,40.29,40.0,40.29,456300.0,28.1624,28.3666,28.1624,28.3666,456300.0
2013-02-01 11:00:00,40.29,40.55,40.25,40.55,525800.0,28.3666,28.5497,28.3385,28.5497,525800.0
2013-02-01 11:30:00,40.55,41.14,40.54,41.0,1190100.0,28.5497,28.9651,28.5426,28.8665,1190100.0
2013-02-01 12:00:00,41.0,41.02,40.73,40.74,755300.0,28.8665,28.8806,28.6764,28.6835,755300.0
2013-02-01 12:30:00,40.73,40.81,40.52,40.55,553500.0,28.6764,28.7327,28.5286,28.5497,553500.0
2013-02-01 13:00:00,40.55,40.63,40.44,40.55,420200.0,28.5497,28.606,28.4722,28.5497,420200.0
2013-02-01 13:30:00,40.55,40.66,40.54,40.61,317500.0,28.5497,28.6271,28.5426,28.5919,317500.0
2013-02-01 14:00:00,40.61,40.61,40.48,40.49,1036500.0,28.5919,28.5919,28.5004,28.5074,1036500.0
2013-02-01 14:30:00,40.5,40.52,40.36,40.47,430800.0,28.5145,28.5286,28.4159,28.4934,430800.0
2013-02-01 15:00:00,40.48,40.57,40.43,40.46,509000.0,28.5004,28.5638,28.4652,28.4863,509000.0
2013-02-01 15:30:00,40.46,40.68,40.45,40.57,1535900.0,28.4863,28.6412,28.4793,28.5638,1535900.0
2013-02-04 09:30:00,40.44,40.9,39.98,40.68,2385100.0,28.4722,28.7961,28.1484,28.6412,2385100.0
2013-02-04 10:00:00,40.65,40.76,40.43,40.46,603200.0,28.6201,28.6975,28.4652,28.4863,603200.0
2013-02-04 10:30:00,40.46,40.47,40.21,40.34,579200.0,28.4863,28.4934,28.3103,28.4018,579200.0
2013-02-04 11:00:00,40.34,40.36,40.16,40.22,719600.0,28.4018,28.4159,28.2751,28.3173,719600.0
2013-02-04 11:30:00,40.21,40.22,39.62,39.68,842200.0,28.3103,28.3173,27.8949,27.9371,842200.0
2013-02-04 12:00:00,39.68,39.76,39.51,39.72,531100.0,27.9371,27.9935,27.8175,27.9653,531100.0
2013-02-04 12:30:00,39.72,39.89,39.68,39.86,421600.0,27.9653,28.085,27.9371,28.0639,421600.0
2013-02-04 13:00:00,39.86,39.9,39.76,39.84,363400.0,28.0639,28.092,27.9935,28.0498,363400.0
2013-02-04 13:30:00,39.84,39.88,39.76,39.79,348900.0,28.0498,28.078,27.9935,28.0146,348900.0
2013-02-04 14:00:00,39.79,39.82,39.65,39.73,296000.0,28.0146,28.0357,27.916,27.9723,296000.0
2013-02-04 14:30:00,39.73,39.93,39.71,39.83,461000.0,27.9723,28.1132,27.9583,28.0428,461000.0
2013-02-04 15:00:00,39.83,39.97,39.82,39.97,535600.0,28.0428,28.1413,28.0357,28.1413,535600.0
2013-02-04 15:30:00,39.96,39.98,39.58,39.59,1604900.0,28.1343,28.1484,27.8667,27.8738,1604900.0
2013-02-05 09:30:00,40.15,41.34,40.15,40.37,2390000.0,28.2681,29.1059,28.2681,28.4229,2390000.0
2013-02-05 10:00:00,40.39,40.77,40.26,40.66,918500.0,28.437,28.7046,28.3455,28.6271,918500.0
2013-02-05 10:30:00,40.66,40.71,40.53,40.64,747800.0,28.6271,28.6623,28.5356,28.613,747800.0
2013-02-05 11:00:00,40.63,40.77,40.52,40.57,491800.0,28.606,28.7046,28.5286,28.5638,491800.0
2013-02-05 11:30:00,40.56,40.57,40.36,40.51,403400.0,28.5567,28.5638,28.4159,28.5215,403400.0
2013-02-05 12:00:00,40.51,40.54,40.47,40.48,300700.0,28.5215,28.5426,28.4934,28.5004,300700.0
2013-02-05 12:30:00,40.48,40.57,40.45,40.5,331100.0,28.5004,28.5638,28.4793,28.5145,331100.0
2013-02-05 13:00:00,40.5,40.57,40.46,40.52,344200.0,28.5145,28.5638,28.4863,28.5286,344200.0
2013-02-05 13:30:00,40.51,40.57,40.48,40.56,387400.0,28.5215,28.5638,28.5004,28.5567,387400.0
2013-02-05 14:00:00,40.55,40.65,40.54,40.65,509600.0,28.5497,28.6201,28.5426,28.6201,509600.0
2013-02-05 14:30:00,40.65,40.85,40.62,40.73,1050500.0,28.6201,28.7609,28.599,28.6764,1050500.0
2013-02-05 15:00:00,40.73,40.76,40.62,40.69,497100.0,28.6764,28.6975,28.599,28.6482,497100.0
2013-02-05 15:30:00,40.69,40.7,40.43,40.53,1427400.0,28.6482,28.6553,28.4652,28.5356,1427400.0
2013-02-06 09:30:00,40.31,40.62,39.98,40.29,1353500.0,28.3807,28.599,28.1484,28.3666,1353500.0
2013-02-06 10:00:00,40.3,40.36,40.13,40.2,764000.0,28.3737,28.4159,28.254,28.3033,764000.0
2013-02-06 10:30:00,40.2,40.21,39.81,40.0,911000.0,28.3033,28.3103,28.0287,28.1624,911000.0
2013-02-06 11:00:00,39.99,40.25,39.96,40.09,1078700.0,28.1554,28.3385,28.1343,28.2258,1078700.0
2013-02-06 11:30:00,40.09,40.1,39.79,39.93,662800.0,28.2258,28.2329,28.0146,28.1132,662800.0
2013-02-06 12:00:00,39.93,40.0,39.85,39.97,397800.0,28.1132,28.1624,28.0568,28.1413,397800.0
2013-02-06 12:30:00,39.97,40.0,39.8,39.81,348400.0,28.1413,28.1624,28.0216,28.0287,348400.0
2013-02-06 13:00:00,39.81,39.81,39.62,39.63,484600.0,28.0287,28.0287,27.8949,27.9019,484600.0
2013-02-06 13:30:00,39.63,39.83,39.55,39.78,394800.0,27.9019,28.0428,27.8456,28.0076,394800.0
2013-02-06 14:00:00,39.78,39.9,39.73,39.77,458000.0,28.0076,28.092,27.9723,28.0005,458000.0
2013-02-06 14:30:00,39.77,39.86,39.76,39.86,653200.0,28.0005,28.0639,27.9935,28.0639,653200.0
2013-02-06 15:00:00,39.84,39.98,39.78,39.98,604800.0,28.0498,28.1484,28.0076,28.1484,604800.0
2013-02-06 15:30:00,39.98,39.98,39.86,39.92,1337200.0,28.1484,28.1484,28.0639,28.1061,1337200.0
2013-02-07 09:30:00,39.78,39.95,39.66,39.93,760800.0,28.0076,28.1272,27.9231,28.1132,760800.0
2013-02-07 10:00:00,39.93,39.95,39.6,39.6,804500.0,28.1132,28.1272,27.8808,27.8808,804500.0
2013-02-07 10:30:00,39.59,39.71,39.5,39.6,597900.0,27.8738,27.9583,27.8104,27.8808,597900.0
2013-02-07 11:00:00,39.61,39.69,39.48,39.5,614500.0,27.8879,27.9442,27.7963,27.8104,614500.0
2013-02-07 11:30:00,39.52,39.59,39.5,39.57,640700.0,27.8245,27.8738,27.8104,27.8597,640700.0
2013-02-07 12:00:00,39.56,39.68,39.55,39.66,423600.0,27.8527,27.9371,27.8456,27.9231,423600.0
2013-02-07 12:30:00,39.66,39.84,39.64,39.71,600300.0,27.9231,28.0498,27.909,27.9583,600300.0
2013-02-07 13:00:00,39.71,39.8,39.71,39.77,414400.0,27.9583,28.0216,27.9583,28.0005,414400.0
2013-02-07 13:30:00,39.77,39.91,39.75,39.9,868500.0,28.0005,28.0991,27.9864,28.092,868500.0
2013-02-07 14:00:00,39.9,39.99,39.89,39.99,381200.0,28.092,28.1554,28.085,28.1554,381200.0
2013-02-07 14:30:00,39.98,40.05,39.91,40.01,416000.0,28.1484,28.1976,28.0991,28.1695,416000.0
2013-02-07 15:00:00,40.01,40.19,39.95,40.16,882500.0,28.1695,28.2962,28.1272,28.2751,882500.0
2013-02-07 15:30:00,40.16,40.46,40.16,40.35,3021800.0,28.2751,28.4863,28.2751,28.4089,3021800.0
2013-02-08 09:30:00,40.31,41.27,40.15,41.22,1878600.0,28.3807,29.0566,28.2681,29.0214,1878600.0
2013-02-08 10:00:00,41.21,41.26,40.8,40.96,922900.0,29.0144,29.0496,28.7257,28.8383,922900.0
2013-02-08 10:30:00,40.95,41.05,40.8,40.94,408900.0,28.8313,28.9017,28.7257,28.8243,408900.0
2013-02-08 11:00:00,40.94,41.16,40.84,41.1,612000.0,28.8243,28.9792,28.7539,28.9369,612000.0
2013-02-08 11:30:00,41.11,41.19,41.04,41.16,351100.0,28.944,29.0003,28.8947,28.9792,351100.0
2013-02-08 12:00:00,41.17,41.18,41.0,41.04,244800.0,28.9862,28.9932,28.8665,28.8947,244800.0
2013-02-08 12:30:00,41.04,41.07,40.96,40.96,623600.0,28.8947,28.9158,28.8383,28.8383,623600.0
2013-02-08 13:00:00,40.96,40.98,40.83,40.83,215500.0,28.8383,28.8524,28.7468,28.7468,215500.0
2013-02-08 13:30:00,40.83,40.97,40.82,40.95,488900.0,28.7468,28.8454,28.7398,28.8313,488900.0
2013-02-08 14:00:00,40.95,41.03,40.93,41.01,236800.0,28.8313,28.8876,28.8172,28.8735,236800.0
2013-02-08 14:30:00,41.01,41.02,40.85,40.85,239900.0,28.8735,28.8806,28.7609,28.7609,239900.0
2013-02-08 15:00:00,40.85,40.92,40.84,40.88,311600.0,28.7609,28.8102,28.7539,28.782,311600.0
2013-02-08 15:30:00,40.88,41.0,40.78,40.9,1031700.0,28.782,28.8665,28.7116,28.7961,1031700.0
2013-02-11 09:30:00,40.9,41.01,40.61,40.76,1082400.0,28.7961,28.8735,28.5919,28.6975,1082400.0
2013-02-11 10:00:00,40.75,40.76,40.21,40.28,746300.0,28.6905,28.6975,28.3103,28.3596,746300.0
2013-02-11 10:30:00,40.27,40.54,40.23,40.42,650200.0,28.3525,28.5426,28.3244,28.4582,650200.0
2013-02-11 11:00:00,40.43,40.44,40.3,40.34,479900.0,28.4652,28.4722,28.3737,28.4018,479900.0
2013-02-11 11:30:00,40.34,40.39,40.3,40.3,371400.0,28.4018,28.437,28.3737,28.3737,371400.0
2013-02-11 12:00:00,40.31,40.37,40.29,40.31,373600.0,28.3807,28.4229,28.3666,28.3807,373600.0
2013-02-11 12:30:00,40.31,40.37,40.18,40.34,439300.0,28.3807,28.4229,28.2892,28.4018,439300.0
2013-02-11 13:00:00,40.35,40.38,40.21,40.22,232100.0,28.4089,28.43,28.3103,28.3173,232100.0
2013-02-11 13:30:00,40.21,40.3,40.18,40.21,449400.0,28.3103,28.3737,28.2892,28.3103,449400.0
2013-02-11 14:00:00,40.21,40.24,40.16,40.24,338000.0,28.3103,28.3314,28.2751,28.3314,338000.0
2013-02-11 14:30:00,40.24,40.32,40.2,40.3,695800.0,28.3314,28.3877,28.3033,28.3737,695800.0
2013-02-11 15:00:00,40.29,40.38,40.24,40.3,1019900.0,28.3666,28.43,28.3314,28.3737,1019900.0
2013-02-11 15:30:00,40.3,40.43,40.3,40.4,1880400.0,28.3737,28.4652,28.3737,28.4441,1880400.0
2013-02-12 09:30:00,40.46,40.57,40.3,40.39,565900.0,28.4863,28.5638,28.3737,28.437,565900.0
2013-02-12 10:00:00,40.39,40.57,40.39,40.57,344700.0,28.437,28.5638,28.437,28.5638,344700.0
2013-02-12 10:30:00,40.57,40.59,40.45,40.47,487000.0,28.5638,28.5778,28.4793,28.4934,487000.0
2013-02-12 11:00:00,40.47,40.53,40.43,40.49,407700.0,28.4934,28.5356,28.4652,28.5074,407700.0
2013-02-12 11:30:00,40.49,40.57,40.47,40.55,365400.0,28.5074,28.5638,28.4934,28.5497,365400.0
2013-02-12 12:00:00,40.56,40.56,40.42,40.51,411500.0,28.5567,28.5567,28.4582,28.5215,411500.0
2013-02-12 12:30:00,40.51,40.62,40.51,40.59,436600.0,28.5215,28.599,28.5215,28.5778,436600.0
2013-02-12 13:00:00,40.59,40.84,40.56,40.84,516400.0,28.5778,28.7539,28.5567,28.7539,516400.0
2013-02-12 13:30:00,40.84,40.84,40.63,40.72,524300.0,28.7539,28.7539,28.606,28.6694,524300.0
2013-02-12 14:00:00,40.72,40.88,40.68,40.71,949100.0,28.6694,28.782,28.6412,28.6623,949100.0
2013-02-12 14:30:00,40.72,40.92,40.71,40.86,717400.0,28.6694,28.8102,28.6623,28.7679,717400.0
2013-02-12 15:00:00,40.86,40.89,40.79,40.89,705600.0,28.7679,28.7891,28.7187,28.7891,705600.0
2013-02-12 15:30:00,40.89,40.95,40.73,40.86,2108500.0,28.7891,28.8313,28.6764,28.7679,2108500.0
2013-02-13 09:30:00,40.96,41.32,40.83,41.23,706000.0,28.8383,29.0918,28.7468,29.0284,706000.0
2013-02-13 10:00:00,41.24,41.49,41.21,41.33,783000.0,29.0355,29.2115,29.0144,29.0988,783000.0
2013-02-13 10:30:00,41.32,41.48,41.22,41.23,574700.0,29.0918,29.2045,29.0214,29.0284,574700.0
2013-02-13 11:00:00,41.23,41.28,41.06,41.1,411100.0,29.0284,29.0636,28.9088,28.9369,411100.0
2013-02-13 11:30:00,41.1,41.27,41.1,41.21,447000.0,28.9369,29.0566,28.9369,29.0144,447000.0
2013-02-13 12:00:00,41.22,41.28,41.2,41.25,437000.0,29.0214,29.0636,29.0073,29.0425,437000.0
2013-02-13 12:30:00,41.25,41.34,41.23,41.3,302500.0,29.0425,29.1059,29.0284,29.0777,302500.0
2013-02-13 13:00:00,41.3,41.37,41.27,41.34,352400.0,29.0777,29.127,29.0566,29.1059,352400.0
2013-02-13 13:30:00,41.34,41.47,41.27,41.43,386800.0,29.1059,29.1974,29.0566,29.1693,386800.0
2013-02-13 14:00:00,41.42,41.43,41.28,41.33,507800.0,29.1622,29.1693,29.0636,29.0988,507800.0
2013-02-13 14:30:00,41.32,41.33,41.2,41.26,457200.0,29.0918,29.0988,29.0073,29.0496,457200.0
2013-02-13 15:00:00,41.26,41.51,41.25,41.48,806200.0,29.0496,29.2256,29.0425,29.2045,806200.0
2013-02-13 15:30:00,41.47,41.48,41.34,41.4,906100.0,29.1974,29.2045,29.1059,29.1481,906100.0
2013-02-14 09:30:00,41.19,41.4,41.11,41.31,550000.0,29.0003,29.1481,28.944,29.0848,550000.0
2013-02-14 10:00:00,41.31,41.4,41.3,41.34,467100.0,29.0848,29.1481,29.0777,29.1059,467100.0
2013-02-14 10:30:00,41.34,41.61,41.33,41.59,615400.0,29.1059,29.296,29.0988,29.2819,615400.0
2013-02-14 11:00:00,41.59,41.61,41.37,41.4,295000.0,29.2819,29.296,29.127,29.1481,295000.0
2013-02-14 11:30:00,41.4,41.51,41.34,41.48,236500.0,29.1481,29.2256,29.1059,29.2045,236500.0
2013-02-14 12:00:00,41.48,41.49,41.36,41.36,226600.0,29.2045,29.2115,29.12,29.12,226600.0
2013-02-14 12:30:00,41.37,41.62,41.35,41.62,280700.0,29.127,29.303,29.1129,29.303,280700.0
2013-02-14 13:00:00,41.62,41.63,41.49,41.52,241300.0,29.303,29.3101,29.2115,29.2326,241300.0
2013-02-14 13:30:00,41.53,41.7,41.52,41.65,388400.0,29.2397,29.3593,29.2326,29.3241,388400.0
2013-02-14 14:00:00,41.66,41.72,41.63,41.71,365900.0,29.3312,29.3734,29.3101,29.3664,365900.0
2013-02-14 14:30:00,41.71,41.75,41.66,41.69,408400.0,29.3664,29.3946,29.3312,29.3523,408400.0
2013-02-14 15:00:00,41.68,41.71,41.54,41.59,449100.0,29.3453,29.3664,29.2467,29.2819,449100.0
2013-02-14 15:30:00,41.6,41.64,41.53,41.59,1171400.0,29.2889,29.3171,29.2397,29.2819,1171400.0
2013-02-15 09:30:00,41.45,41.57,41.38,41.54,1801300.0,29.1833,29.2678,29.134,29.2467,1801300.0
2013-02-15 10:00:00,41.53,41.6,41.41,41.44,341100.0,29.2397,29.2889,29.1552,29.1763,341100.0
2013-02-15 10:30:00,41.43,41.5,41.3,41.48,466000.0,29.1693,29.2185,29.0777,29.2045,466000.0
2013-02-15 11:00:00,41.48,41.64,41.46,41.63,393200.0,29.2045,29.3171,29.1904,29.3101,393200.0
2013-02-15 11:30:00,41.63,41.68,41.57,41.67,246000.0,29.3101,29.3453,29.2678,29.3382,246000.0
2013-02-15 12:00:00,41.67,41.71,41.54,41.64,410700.0,29.3382,29.3664,29.2467,29.3171,410700.0
2013-02-15 12:30:00,41.64,41.65,41.58,41.59,157500.0,29.3171,29.3241,29.2749,29.2819,157500.0
2013-02-15 13:00:00,41.6,41.61,41.54,41.61,295400.0,29.2889,29.296,29.2467,29.296,295400.0
2013-02-15 13:30:00,41.61,41.61,41.54,41.59,281900.0,29.296,29.296,29.2467,29.2819,281900.0
2013-02-15 14:00:00,41.58,41.59,41.44,41.44,454000.0,29.2749,29.2819,29.1763,29.1763,454000.0
2013-02-15 14:30:00,41.45,41.52,41.43,41.48,560800.0,29.1833,29.2326,29.1693,29.2045,560800.0
2013-02-15 15:00:00,41.48,41.51,41.43,41.45,381800.0,29.2045,29.2256,29.1693,29.1833,381800.0
2013-02-15 15:30:00,41.45,41.61,41.44,41.58,1403100.0,29.1833,29.296,29.1763,29.2749,1403100.0
2013-02-19 09:30:00,42.25,43.04,42.06,42.62,1808500.0,29.7466,30.3028,29.6128,30.0071,1808500.0
2013-02-19 10:00:00,42.62,42.79,42.51,42.75,940600.0,30.0071,30.1268,29.9296,30.0986,940600.0
2013-02-19 10:30:00,42.75,42.85,42.48,42.56,729500.0,30.0986,30.169,29.9085,29.9648,729500.0
2013-02-19 11:00:00,42.55,42.65,42.46,42.65,518300.0,29.9578,30.0282,29.8944,30.0282,518300.0
2013-02-19 11:30:00,42.65,42.66,42.24,42.25,573900.0,30.0282,30.0352,29.7395,29.7466,573900.0
2013-02-19 12:00:00,42.26,42.32,42.17,42.31,597400.0,29.7536,29.7959,29.6903,29.7888,597400.0
2013-02-19 12:30:00,42.3,42.4,42.26,42.26,503100.0,29.7818,29.8522,29.7536,29.7536,503100.0
2013-02-19 13:00:00,42.26,42.26,42.09,42.15,596500.0,29.7536,29.7536,29.6339,29.6762,596500.0
2013-02-19 13:30:00,42.15,42.19,42.11,42.19,338300.0,29.6762,29.7043,29.648,29.7043,338300.0
2013-02-19 14:00:00,42.19,42.27,42.17,42.25,501800.0,29.7043,29.7607,29.6903,29.7466,501800.0
2013-02-19 14:30:00,42.25,42.34,42.22,42.28,456800.0,29.7466,29.8099,29.7255,29.7677,456800.0
2013-02-19 15:00:00,42.27,42.31,42.22,42.26,475400.0,29.7607,29.7888,29.7255,29.7536,475400.0
2013-02-19 15:30:00,42.26,42.3,42.18,42.27,1696100.0,29.7536,29.7818,29.6973,29.7607,1696100.0
2013-02-20 09:30:00,42.51,42.83,42.49,42.79,886200.0,29.9296,30.1549,29.9156,30.1268,886200.0
2013-02-20 10:00:00,42.8,42.83,42.71,42.76,507700.0,30.1338,30.1549,30.0705,30.1057,507700.0
2013-02-20 10:30:00,42.75,42.84,42.68,42.74,736200.0,30.0986,30.162,30.0493,30.0916,736200.0
2013-02-20 11:00:00,42.73,42.79,42.73,42.77,480700.0,30.0845,30.1268,30.0845,30.1127,480700.0
2013-02-20 11:30:00,42.76,42.79,42.62,42.65,716300.0,30.1057,30.1268,30.0071,30.0282,716300.0
2013-02-20 12:00:00,42.64,42.67,42.53,42.56,496100.0,30.0212,30.0423,29.9437,29.9648,496100.0
2013-02-20 12:30:00,42.55,42.61,42.37,42.46,681000.0,29.9578,30.0,29.8311,29.8944,681000.0
2013-02-20 13:00:00,42.46,42.47,42.35,42.42,456900.0,29.8944,29.9015,29.817,29.8663,456900.0
2013-02-20 13:30:00,42.41,42.45,42.36,42.38,372300.0,29.8592,29.8874,29.824,29.8381,372300.0
2013-02-20 14:00:00,42.37,42.4,42.26,42.27,506800.0,29.8311,29.8522,29.7536,29.7607,506800.0
2013-02-20 14:30:00,42.27,42.29,42.03,42.13,479500.0,29.7607,29.7747,29.5917,29.6621,479500.0
2013-02-20 15:00:00,42.13,42.13,41.94,41.94,635900.0,29.6621,29.6621,29.5283,29.5283,635900.0
2013-02-20 15:30:00,41.95,42.02,41.88,41.88,1274800.0,29.5354,29.5846,29.4861,29.4861,1274800.0
2013-02-21 09:30:00,41.86,41.86,41.48,41.51,987700.0,29.472,29.472,29.2045,29.2256,987700.0
2013-02-21 10:00:00,41.52,41.63,41.26,41.63,745800.0,29.2326,29.3101,29.0496,29.3101,745800.0
2013-02-21 10:30:00,41.63,41.69,41.4,41.43,472500.0,29.3101,29.3523,29.1481,29.1693,472500.0
2013-02-21 11:00:00,41.42,41.52,41.34,41.36,503700.0,29.1622,29.2326,29.1059,29.12,503700.0
2013-02-21 11:30:00,41.36,41.36,41.22,41.29,729600.0,29.12,29.12,29.0214,29.0707,729600.0
2013-02-21 12:00:00,41.3,41.4,41.19,41.2,562100.0,29.0777,29.1481,29.0003,29.0073,562100.0
2013-02-21 12:30:00,41.19,41.32,41.18,41.29,392000.0,29.0003,29.0918,28.9932,29.0707,392000.0
2013-02-21 13:00:00,41.3,41.38,41.29,41.32,360700.0,29.0777,29.134,29.0707,29.0918,360700.0
2013-02-21 13:30:00,41.32,41.36,41.25,41.32,228900.0,29.0918,29.12,29.0425,29.0918,228900.0
2013-02-21 14:00:00,41.33,41.39,41.24,41.31,456700.0,29.0988,29.1411,29.0355,29.0848,456700.0
2013-02-21 14:30:00,41.31,41.38,41.27,41.32,457100.0,29.0848,29.134,29.0566,29.0918,457100.0
2013-02-21 15:00:00,41.32,41.63,41.3,41.61,595000.0,29.0918,29.3101,29.0777,29.296,595000.0
2013-02-21 15:30:00,41.61,41.62,41.5,41.53,1411500.0,29.296,29.303,29.2185,29.2397,1411500.0
2013-02-22 09:30:00,41.75,42.0,41.6,41.96,835900.0,29.3946,29.5706,29.2889,29.5424,835900.0
2013-02-22 10:00:00,41.97,42.28,41.96,42.19,731900.0,29.5494,29.7677,29.5424,29.7043,731900.0
2013-02-22 10:30:00,42.19,42.3,42.05,42.2,379600.0,29.7043,29.7818,29.6058,29.7114,379600.0
2013-02-22 11:00:00,42.2,42.29,42.09,42.21,317600.0,29.7114,29.7747,29.6339,29.7184,317600.0
2013-02-22 11:30:00,42.21,42.31,42.2,42.26,288000.0,29.7184,29.7888,29.7114,29.7536,288000.0
2013-02-22 12:00:00,42.27,42.32,42.25,42.29,266600.0,29.7607,29.7959,29.7466,29.7747,266600.0
2013-02-22 12:30:00,42.3,42.46,42.28,42.34,400000.0,29.7818,29.8944,29.7677,29.8099,400000.0
2013-02-22 13:00:00,42.36,42.38,42.22,42.25,262900.0,29.824,29.8381,29.7255,29.7466,262900.0
2013-02-22 13:30:00,42.24,42.31,42.23,42.29,164200.0,29.7395,29.7888,29.7325,29.7747,164200.0
2013-02-22 14:00:00,42.29,42.3,42.24,42.28,233500.0,29.7747,29.7818,29.7395,29.7677,233500.0
2013-02-22 14:30:00,42.28,42.31,42.24,42.26,209100.0,29.7677,29.7888,29.7395,29.7536,209100.0
2013-02-22 15:00:00,42.26,42.36,42.26,42.35,329600.0,29.7536,29.824,29.7536,29.817,329600.0
2013-02-22 15:30:00,42.36,42.49,42.33,42.44,827600.0,29.824,29.9156,29.8029,29.8804,827600.0
2013-02-25 09:30:00,42.73,43.3,42.72,43.02,1144000.0,30.0845,30.4858,30.0775,30.2887,1144000.0
2013-02-25 10:00:00,43.03,43.35,42.68,42.79,692800.0,30.2958,30.5211,30.0493,30.1268,692800.0
2013-02-25 10:30:00,42.78,43.01,42.77,42.85,567400.0,30.1197,30.2817,30.1127,30.169,567400.0
2013-02-25 11:00:00,42.85,43.05,42.85,43.04,505100.0,30.169,30.3098,30.169,30.3028,505100.0
2013-02-25 11:30:00,43.03,43.17,42.64,42.7,659600.0,30.2958,30.3943,30.0212,30.0634,659600.0
2013-02-25 12:00:00,42.69,42.82,42.65,42.79,427700.0,30.0564,30.1479,30.0282,30.1268,427700.0
2013-02-25 12:30:00,42.78,43.01,42.71,42.98,427600.0,30.1197,30.2817,30.0705,30.2605,427600.0
2013-02-25 13:00:00,42.98,43.05,42.84,42.87,448000.0,30.2605,30.3098,30.162,30.1831,448000.0
2013-02-25 13:30:00,42.87,42.88,42.65,42.71,422400.0,30.1831,30.1901,30.0282,30.0705,422400.0
2013-02-25 14:00:00,42.69,42.72,42.56,42.65,484300.0,30.0564,30.0775,29.9648,30.0282,484300.0
2013-02-25 14:30:00,42.66,42.71,42.49,42.52,412700.0,30.0352,30.0705,29.9156,29.9367,412700.0
2013-02-25 15:00:00,42.52,42.53,42.29,42.3,425900.0,29.9367,29.9437,29.7747,29.7818,425900.0
2013-02-25 15:30:00,42.3,42.44,42.06,42.1,1463200.0,29.7818,29.8804,29.6128,29.641,1463200.0
2013-02-26 09:30:00,42.14,42.42,41.97,42.14,830300.0,29.6691,29.8663,29.5494,29.6691,830300.0
2013-02-26 10:00:00,42.14,42.34,41.98,41.98,520900.0,29.6691,29.8099,29.5565,29.5565,520900.0
2013-02-26 10:30:00,41.97,42.08,41.83,42.06,554800.0,29.5494,29.6269,29.4509,29.6128,554800.0
2013-02-26 11:00:00,42.06,42.12,41.8,41.84,548600.0,29.6128,29.6551,29.4298,29.4579,548600.0
2013-02-26 11:30:00,41.85,41.9,41.75,41.79,303200.0,29.465,29.5002,29.3946,29.4227,303200.0
2013-02-26 12:00:00,41.78,41.83,41.69,41.78,469900.0,29.4157,29.4509,29.3523,29.4157,469900.0
2013-02-26 12:30:00,41.78,41.97,41.74,41.86,336100.0,29.4157,29.5494,29.3875,29.472,336100.0
2013-02-26 13:00:00,41.86,42.02,41.83,41.94,558500.0,29.472,29.5846,29.4509,29.5283,558500.0
2013-02-26 13:30:00,41.93,42.09,41.93,41.95,372100.0,29.5213,29.6339,29.5213,29.5354,372100.0
2013-02-26 14:00:00,41.96,42.15,41.91,42.14,496500.0,29.5424,29.6762,29.5072,29.6691,496500.0
2013-02-26 14:30:00,42.14,42.2,42.0,42.06,303800.0,29.6691,29.7114,29.5706,29.6128,303800.0
2013-02-26 15:00:00,42.05,42.11,42.0,42.11,330400.0,29.6058,29.648,29.5706,29.648,330400.0
2013-02-26 15:30:00,42.12,42.29,42.09,42.23,859800.0,29.6551,29.7747,29.6339,29.7325,859800.0
2013-02-27 09:30:00,42.4,42.51,42.08,42.39,427600.0,29.8522,29.9296,29.6269,29.8452,427600.0
2013-02-27 10:00:00,42.39,42.81,42.38,42.77,545200.0,29.8452,30.1409,29.8381,30.1127,545200.0
2013-02-27 10:30:00,42.78,43.0,42.74,42.83,595900.0,30.1197,30.2746,30.0916,30.1549,595900.0
2013-02-27 11:00:00,42.84,43.03,42.81,42.86,507300.0,30.162,30.2958,30.1409,30.1761,507300.0
2013-02-27 11:30:00,42.86,43.03,42.82,42.94,296400.0,30.1761,30.2958,30.1479,30.2324,296400.0
2013-02-27 12:00:00,42.94,43.09,42.94,43.08,332700.0,30.2324,30.338,30.2324,30.331,332700.0
2013-02-27 12:30:00,43.08,43.16,43.01,43.05,361600.0,30.331,30.3873,30.2817,30.3098,361600.0
2013-02-27 13:00:00,43.07,43.08,42.95,43.04,268700.0,30.3239,30.331,30.2394,30.3028,268700.0
2013-02-27 13:30:00,43.04,43.06,42.95,43.02,343800.0,30.3028,30.3169,30.2394,30.2887,343800.0
2013-02-27 14:00:00,43.01,43.19,43.0,43.12,358400.0,30.2817,30.4084,30.2746,30.3591,358400.0
2013-02-27 14:30:00,43.13,43.25,43.1,43.21,459100.0,30.3662,30.4506,30.345,30.4225,459100.0
2013-02-27 15:00:00,43.21,43.29,43.15,43.17,525400.0,30.4225,30.4788,30.3802,30.3943,525400.0
2013-02-27 15:30:00,43.16,43.17,42.85,42.89,1311500.0,30.3873,30.3943,30.169,30.1972,1311500.0
2013-02-28 09:30:00,43.11,43.18,42.81,43.03,1055800.0,30.3521,30.4014,30.1409,30.2958,1055800.0
2013-02-28 10:00:00,43.02,43.09,42.9,43.03,478300.0,30.2887,30.338,30.2042,30.2958,478300.0
2013-02-28 10:30:00,43.03,43.06,42.96,43.03,509000.0,30.2958,30.3169,30.2465,30.2958,509000.0
2013-02-28 11:00:00,43.03,43.11,42.98,43.01,726000.0,30.2958,30.3521,30.2605,30.2817,726000.0
2013-02-28 11:30:00,43.01,43.15,42.88,43.15,571000.0,30.2817,30.3802,30.1901,30.3802,571000.0
2013-02-28 12:00:00,43.15,43.18,43.02,43.03,578900.0,30.3802,30.4014,30.2887,30.2958,578900.0
2013-02-28 12:30:00,43.03,43.1,43.0,43.05,215500.0,30.2958,30.345,30.2746,30.3098,215500.0
2013-02-28 13:00:00,43.05,43.13,43.04,43.09,723900.0,30.3098,30.3662,30.3028,30.338,723900.0
2013-02-28 13:30:00,43.09,43.12,43.0,43.06,407500.0,30.338,30.3591,30.2746,30.3169,407500.0
2013-02-28 14:00:00,43.05,43.09,43.03,43.05,437400.0,30.3098,30.338,30.2958,30.3098,437400.0
2013-02-28 14:30:00,43.06,43.09,42.99,43.01,413600.0,30.3169,30.338,30.2676,30.2817,413600.0
2013-02-28 15:00:00,43.02,43.05,42.83,42.83,516700.0,30.2887,30.3098,30.1549,30.1549,516700.0
2013-02-28 15:30:00,42.83,42.89,42.71,42.72,1142200.0,30.1549,30.1972,30.0705,30.0775,1142200.0
2013-03-01 09:30:00,42.55,42.82,42.38,42.73,1398800.0,29.9578,30.1479,29.8381,30.0845,1398800.0
2013-03-01 10:00:00,42.73,42.95,42.73,42.86,848100.0,30.0845,30.2394,30.0845,30.1761,848100.0
2013-03-01 10:30:00,42.87,43.2,42.85,43.08,780000.0,30.1831,30.4154,30.169,30.331,780000.0
2013-03-01 11:00:00,43.08,43.22,43.05,43.14,669500.0,30.331,30.4295,30.3098,30.3732,669500.0
2013-03-01 11:30:00,43.14,43.23,43.0,43.14,1082200.0,30.3732,30.4366,30.2746,30.3732,1082200.0
2013-03-01 12:00:00,43.14,43.43,42.9,43.42,902600.0,30.3732,30.5774,30.2042,30.5703,902600.0
2013-03-01 12:30:00,43.42,43.5,43.29,43.36,408300.0,30.5703,30.6267,30.4788,30.5281,408300.0
2013-03-01 13:00:00,43.36,43.44,43.29,43.34,355200.0,30.5281,30.5844,30.4788,30.514,355200.0
2013-03-01 13:30:00,43.34,43.37,43.29,43.32,348300.0,30.514,30.5351,30.4788,30.4999,348300.0
2013-03-01 14:00:00,43.33,43.4,43.25,43.26,359600.0,30.507,30.5563,30.4506,30.4577,359600.0
2013-03-01 14:30:00,43.26,43.38,43.25,43.36,494000.0,30.4577,30.5422,30.4506,30.5281,494000.0
2013-03-01 15:00:00,43.36,43.46,43.36,43.45,782900.0,30.5281,30.5985,30.5281,30.5915,782900.0
2013-03-01 15:30:00,43.45,43.48,43.37,43.46,1612400.0,30.5915,30.6126,30.5351,30.5985,1612400.0
2013-03-04 09:30:00,43.55,43.8,43.38,43.69,1118400.0,30.6619,30.8379,30.5422,30.7604,1118400.0
2013-03-04 10:00:00,43.71,43.75,43.53,43.59,756800.0,30.7745,30.8027,30.6478,30.69,756800.0
2013-03-04 10:30:00,43.58,43.84,43.58,43.73,460600.0,30.683,30.866,30.683,30.7886,460600.0
2013-03-04 11:00:00,43.74,43.74,43.54,43.66,418200.0,30.7956,30.7956,30.6548,30.7393,418200.0
2013-03-04 11:30:00,43.66,43.7,43.43,43.48,420600.0,30.7393,30.7675,30.5774,30.6126,420600.0
2013-03-04 12:00:00,43.49,43.54,43.27,43.28,308300.0,30.6196,30.6548,30.4647,30.4718,308300.0
2013-03-04 12:30:00,43.28,43.35,43.18,43.33,317600.0,30.4718,30.5211,30.4014,30.507,317600.0
2013-03-04 13:00:00,43.33,43.48,43.21,43.48,232000.0,30.507,30.6126,30.4225,30.6126,232000.0
2013-03-04 13:30:00,43.49,43.55,43.44,43.47,291700.0,30.6196,30.6619,30.5844,30.6055,291700.0
2013-03-04 14:00:00,43.48,43.6,43.4,43.59,373700.0,30.6126,30.6971,30.5563,30.69,373700.0
2013-03-04 14:30:00,43.6,43.61,43.54,43.58,444900.0,30.6971,30.7041,30.6548,30.683,444900.0
2013-03-04 15:00:00,43.58,43.72,43.56,43.71,611900.0,30.683,30.7816,30.6689,30.7745,611900.0
2013-03-04 15:30:00,43.71,43.88,43.69,43.88,1122500.0,30.7745,30.8942,30.7604,30.8942,1122500.0
2013-03-05 09:30:00,44.41,44.96,44.35,44.91,1794200.0,31.2674,31.6546,31.2251,31.6194,1794200.0
2013-03-05 10:00:00,44.92,45.19,44.9,45.18,1310000.0,31.6264,31.8165,31.6123,31.8095,1310000.0
2013-03-05 10:30:00,45.18,45.58,45.13,45.16,1434600.0,31.8095,32.0911,31.7743,31.7954,1434600.0
2013-03-05 11:00:00,45.16,45.19,45.0,45.02,604900.0,31.7954,31.8165,31.6828,31.6968,604900.0
2013-03-05 11:30:00,45.02,45.06,44.93,44.95,1490100.0,31.6968,31.725,31.6335,31.6475,1490100.0
2013-03-05 12:00:00,44.96,45.04,44.86,44.91,721300.0,31.6546,31.7109,31.5842,31.6194,721300.0
2013-03-05 12:30:00,44.91,44.94,44.79,44.85,408000.0,31.6194,31.6405,31.5349,31.5771,408000.0
2013-03-05 13:00:00,44.84,45.0,44.77,44.96,489500.0,31.5701,31.6828,31.5208,31.6546,489500.0
2013-03-05 13:30:00,44.96,45.0,44.74,44.77,542900.0,31.6546,31.6828,31.4997,31.5208,542900.0
2013-03-05 14:00:00,44.78,44.93,44.77,44.83,356100.0,31.5279,31.6335,31.5208,31.5631,356100.0
2013-03-05 14:30:00,44.82,44.94,44.8,44.9,1017400.0,31.556,31.6405,31.5419,31.6123,1017400.0
2013-03-05 15:00:00,44.9,44.97,44.82,44.92,641700.0,31.6123,31.6616,31.556,31.6264,641700.0
2013-03-05 15:30:00,44.91,45.02,44.85,45.02,2078300.0,31.6194,31.6968,31.5771,31.6968,2078300.0
2013-03-06 09:30:00,45.25,45.4,45.09,45.18,1072900.0,31.8588,31.9644,31.7461,31.8095,1072900.0
2013-03-06 10:00:00,45.18,45.3,44.95,44.97,683300.0,31.8095,31.894,31.6475,31.6616,683300.0
2013-03-06 10:30:00,44.98,44.99,44.64,44.66,688100.0,31.6687,31.6757,31.4293,31.4434,688100.0
2013-03-06 11:00:00,44.66,45.06,44.65,44.96,379300.0,31.4434,31.725,31.4363,31.6546,379300.0
2013-03-06 11:30:00,44.96,45.14,44.96,45.03,406700.0,31.6546,31.7813,31.6546,31.7039,406700.0
2013-03-06 12:00:00,45.03,45.11,45.02,45.07,429400.0,31.7039,31.7602,31.6968,31.732,429400.0
2013-03-06 12:30:00,45.07,45.22,45.05,45.2,384300.0,31.732,31.8376,31.718,31.8236,384300.0
2013-03-06 13:00:00,45.2,45.31,45.19,45.3,385300.0,31.8236,31.901,31.8165,31.894,385300.0
2013-03-06 13:30:00,45.3,45.45,45.27,45.32,403900.0,31.894,31.9996,31.8728,31.9081,403900.0
2013-03-06 14:00:00,45.32,45.42,45.27,45.28,435000.0,31.9081,31.9785,31.8728,31.8799,435000.0
2013-03-06 14:30:00,45.28,45.42,45.28,45.39,382400.0,31.8799,31.9785,31.8799,31.9573,382400.0
2013-03-06 15:00:00,45.39,45.41,45.26,45.26,500900.0,31.9573,31.9714,31.8658,31.8658,500900.0
2013-03-06 15:30:00,45.27,45.41,45.21,45.4,1306900.0,31.8728,31.9714,31.8306,31.9644,1306900.0
2013-03-07 09:30:00,45.1,45.2,44.51,44.55,1108500.0,31.7532,31.8236,31.3378,31.3659,1108500.0
2013-03-07 10:00:00,44.54,44.92,44.51,44.91,565000.0,31.3589,31.6264,31.3378,31.6194,565000.0
2013-03-07 10:30:00,44.91,44.91,44.81,44.85,493300.0,31.6194,31.6194,31.549,31.5771,493300.0
2013-03-07 11:00:00,44.86,44.88,44.77,44.78,512000.0,31.5842,31.5983,31.5208,31.5279,512000.0
2013-03-07 11:30:00,44.78,44.87,44.77,44.77,323500.0,31.5279,31.5912,31.5208,31.5208,323500.0
2013-03-07 12:00:00,44.78,44.89,44.76,44.84,547900.0,31.5279,31.6053,31.5138,31.5701,547900.0
2013-03-07 12:30:00,44.84,44.91,44.79,44.91,454300.0,31.5701,31.6194,31.5349,31.6194,454300.0
2013-03-07 13:00:00,44.9,45.0,44.88,45.0,418700.0,31.6123,31.6828,31.5983,31.6828,418700.0
2013-03-07 13:30:00,45.0,45.15,44.97,45.09,513600.0,31.6828,31.7884,31.6616,31.7461,513600.0
2013-03-07 14:00:00,45.1,45.1,44.85,44.86,350700.0,31.7532,31.7532,31.5771,31.5842,350700.0
2013-03-07 14:30:00,44.86,44.96,44.8,44.92,347200.0,31.5842,31.6546,31.5419,31.6264,347200.0
2013-03-07 15:00:00,44.92,45.02,44.89,44.94,817000.0,31.6264,31.6968,31.6053,31.6405,817000.0
2013-03-07 15:30:00,44.95,45.01,44.9,44.95,1557600.0,31.6475,31.6898,31.6123,31.6475,1557600.0
2013-03-08 09:30:00,45.34,45.55,44.96,45.02,1027700.0,31.9221,32.07,31.6546,31.6968,1027700.0
2013-03-08 10:00:00,45.03,45.12,44.85,45.05,517900.0,31.7039,31.7672,31.5771,31.718,517900.0
2013-03-08 10:30:00,45.05,45.18,45.02,45.11,680200.0,31.718,31.8095,31.6968,31.7602,680200.0
2013-03-08 11:00:00,45.12,45.29,45.03,45.08,479600.0,31.7672,31.8869,31.7039,31.7391,479600.0
2013-03-08 11:30:00,45.08,45.23,45.07,45.15,261600.0,31.7391,31.8447,31.732,31.7884,261600.0
2013-03-08 12:00:00,45.15,45.16,45.03,45.03,217200.0,31.7884,31.7954,31.7039,31.7039,217200.0
2013-03-08 12:30:00,45.03,45.14,45.0,45.14,190400.0,31.7039,31.7813,31.6828,31.7813,190400.0
2013-03-08 13:00:00,45.14,45.22,45.1,45.16,271100.0,31.7813,31.8376,31.7532,31.7954,271100.0
2013-03-08 13:30:00,45.17,45.25,45.16,45.21,155500.0,31.8024,31.8588,31.7954,31.8306,155500.0
2013-03-08 14:00:00,45.21,45.23,45.13,45.21,264800.0,31.8306,31.8447,31.7743,31.8306,264800.0
2013-03-08 14:30:00,45.2,45.27,45.17,45.26,270900.0,31.8236,31.8728,31.8024,31.8658,270900.0
2013-03-08 15:00:00,45.26,45.36,45.26,45.3,421100.0,31.8658,31.9362,31.8658,31.894,421100.0
2013-03-08 15:30:00,45.29,45.46,45.29,45.42,1225300.0,31.8869,32.0066,31.8869,31.9785,1225300.0
2013-03-11 09:30:00,45.49,45.78,45.21,45.51,639900.0,32.0277,32.2319,31.8306,32.0418,639900.0
2013-03-11 10:00:00,45.49,45.49,45.19,45.33,272700.0,32.0277,32.0277,31.8165,31.9151,272700.0
2013-03-11 10:30:00,45.33,45.48,45.18,45.37,447500.0,31.9151,32.0207,31.8095,31.9433,447500.0
2013-03-11 11:00:00,45.37,45.38,45.24,45.32,205100.0,31.9433,31.9503,31.8517,31.9081,205100.0
2013-03-11 11:30:00,45.31,45.46,45.26,45.38,206000.0,31.901,32.0066,31.8658,31.9503,206000.0
2013-03-11 12:00:00,45.39,45.46,45.28,45.44,335500.0,31.9573,32.0066,31.8799,31.9925,335500.0
2013-03-11 12:30:00,45.44,45.48,45.33,45.48,229500.0,31.9925,32.0207,31.9151,32.0207,229500.0
2013-03-11 13:00:00,45.47,45.48,45.36,45.48,205200.0,32.0137,32.0207,31.9362,32.0207,205200.0
2013-03-11 13:30:00,45.47,45.58,45.47,45.52,345300.0,32.0137,32.0911,32.0137,32.0489,345300.0
2013-03-11 14:00:00,45.52,45.72,45.5,45.72,511000.0,32.0489,32.1897,32.0348,32.1897,511000.0
2013-03-11 14:30:00,45.72,45.78,45.68,45.76,678600.0,32.1897,32.2319,32.1615,32.2178,678600.0
2013-03-11 15:00:00,45.76,45.82,45.73,45.78,477000.0,32.2178,32.2601,32.1967,32.2319,477000.0
2013-03-11 15:30:00,45.78,45.95,45.75,45.94,1165700.0,32.2319,32.3516,32.2108,32.3446,1165700.0
2013-03-12 09:30:00,45.97,45.99,45.53,45.84,524500.0,32.3657,32.3798,32.0559,32.2742,524500.0
2013-03-12 10:00:00,45.85,45.9,45.75,45.77,463600.0,32.2812,32.3164,32.2108,32.2249,463600.0
2013-03-12 10:30:00,45.78,46.05,45.75,46.02,1036800.0,32.2319,32.422,32.2108,32.4009,1036800.0
2013-03-12 11:00:00,46.02,46.05,45.74,45.76,982100.0,32.4009,32.422,32.2038,32.2178,982100.0
2013-03-12 11:30:00,45.75,46.05,45.75,45.98,411300.0,32.2108,32.422,32.2108,32.3727,411300.0
2013-03-12 12:00:00,45.98,46.28,45.98,46.27,496400.0,32.3727,32.5839,32.3727,32.5769,496400.0
2013-03-12 12:30:00,46.27,46.37,46.23,46.35,759700.0,32.5769,32.6473,32.5487,32.6332,759700.0
2013-03-12 13:00:00,46.34,46.37,46.25,46.32,498200.0,32.6262,32.6473,32.5628,32.6121,498200.0
2013-03-12 13:30:00,46.33,46.36,46.24,46.28,591500.0,32.6192,32.6403,32.5558,32.5839,591500.0
2013-03-12 14:00:00,46.28,46.3,46.18,46.23,683100.0,32.5839,32.598,32.5135,32.5487,683100.0
2013-03-12 14:30:00,46.23,46.35,46.21,46.26,448700.0,32.5487,32.6332,32.5347,32.5699,448700.0
2013-03-12 15:00:00,46.27,46.31,46.18,46.22,613200.0,32.5769,32.6051,32.5135,32.5417,613200.0
2013-03-12 15:30:00,46.22,46.23,46.07,46.19,1310700.0,32.5417,32.5487,32.4361,32.5206,1310700.0
2013-03-13 09:30:00,46.15,46.15,45.61,45.7,687000.0,32.4924,32.4924,32.1122,32.1756,687000.0
2013-03-13 10:00:00,45.7,45.77,45.62,45.65,509400.0,32.1756,32.2249,32.1193,32.1404,509400.0
2013-03-13 10:30:00,45.64,45.88,45.61,45.71,471900.0,32.1334,32.3023,32.1122,32.1826,471900.0
2013-03-13 11:00:00,45.7,45.81,45.63,45.66,352000.0,32.1756,32.253,32.1263,32.1474,352000.0
2013-03-13 11:30:00,45.66,45.8,45.65,45.75,228300.0,32.1474,32.246,32.1404,32.2108,228300.0
2013-03-13 12:00:00,45.76,45.86,45.73,45.83,239500.0,32.2178,32.2882,32.1967,32.2671,239500.0
2013-03-13 12:30:00,45.84,45.99,45.84,45.95,260100.0,32.2742,32.3798,32.2742,32.3516,260100.0
2013-03-13 13:00:00,45.94,46.0,45.89,45.91,186800.0,32.3446,32.3868,32.3094,32.3234,186800.0
2013-03-13 13:30:00,45.92,45.98,45.89,45.93,189300.0,32.3305,32.3727,32.3094,32.3375,189300.0
2013-03-13 14:00:00,45.93,45.97,45.88,45.93,221100.0,32.3375,32.3657,32.3023,32.3375,221100.0
2013-03-13 14:30:00,45.93,45.95,45.88,45.9,189600.0,32.3375,32.3516,32.3023,32.3164,189600.0
2013-03-13 15:00:00,45.9,45.93,45.75,45.78,386800.0,32.3164,32.3375,32.2108,32.2319,386800.0
2013-03-13 15:30:00,45.77,45.88,45.76,45.86,1357200.0,32.2249,32.3023,32.2178,32.2882,1357200.0
2013-03-14 09:30:00,45.9,46.05,45.72,45.73,774200.0,32.3164,32.422,32.1897,32.1967,774200.0
2013-03-14 10:00:00,45.72,45.98,45.7,45.98,448600.0,32.1897,32.3727,32.1756,32.3727,448600.0
2013-03-14 10:30:00,45.98,45.98,45.71,45.78,474800.0,32.3727,32.3727,32.1826,32.2319,474800.0
2013-03-14 11:00:00,45.78,45.82,45.69,45.7,705100.0,32.2319,32.2601,32.1686,32.1756,705100.0
2013-03-14 11:30:00,45.7,45.77,45.68,45.76,413900.0,32.1756,32.2249,32.1615,32.2178,413900.0
2013-03-14 12:00:00,45.77,46.12,45.77,46.07,335100.0,32.2249,32.4713,32.2249,32.4361,335100.0
2013-03-14 12:30:00,46.06,46.14,45.97,46.04,335700.0,32.4291,32.4854,32.3657,32.415,335700.0
2013-03-14 13:00:00,46.03,46.07,45.87,45.87,283300.0,32.4079,32.4361,32.2953,32.2953,283300.0
2013-03-14 13:30:00,45.88,45.88,45.72,45.75,390300.0,32.3023,32.3023,32.1897,32.2108,390300.0
2013-03-14 14:00:00,45.75,45.82,45.73,45.79,304400.0,32.2108,32.2601,32.1967,32.239,304400.0
2013-03-14 14:30:00,45.8,45.89,45.76,45.88,345200.0,32.246,32.3094,32.2178,32.3023,345200.0
2013-03-14 15:00:00,45.88,46.02,45.86,46.0,641500.0,32.3023,32.4009,32.2882,32.3868,641500.0
2013-03-14 15:30:00,46.01,46.01,45.82,45.89,1191700.0,32.3939,32.3939,32.2601,32.3094,1191700.0
2013-03-15 09:30:00,45.81,46.0,45.01,45.02,4248600.0,32.253,32.3868,31.6898,31.6968,4248600.0
2013-03-15 10:00:00,45.02,45.21,44.96,45.16,751300.0,31.6968,31.8306,31.6546,31.7954,751300.0
2013-03-15 10:30:00,45.15,45.33,45.1,45.16,554000.0,31.7884,31.9151,31.7532,31.7954,554000.0
2013-03-15 11:00:00,45.17,45.26,45.13,45.22,308900.0,31.8024,31.8658,31.7743,31.8376,308900.0
2013-03-15 11:30:00,45.23,45.31,45.16,45.19,383800.0,31.8447,31.901,31.7954,31.8165,383800.0
2013-03-15 12:00:00,45.2,45.26,45.17,45.18,295200.0,31.8236,31.8658,31.8024,31.8095,295200.0
2013-03-15 12:30:00,45.18,45.26,45.17,45.23,259200.0,31.8095,31.8658,31.8024,31.8447,259200.0
2013-03-15 13:00:00,45.24,45.27,45.19,45.19,189600.0,31.8517,31.8728,31.8165,31.8165,189600.0
2013-03-15 13:30:00,45.2,45.21,45.02,45.05,376900.0,31.8236,31.8306,31.6968,31.718,376900.0
2013-03-15 14:00:00,45.05,45.23,45.05,45.11,314200.0,31.718,31.8447,31.718,31.7602,314200.0
2013-03-15 14:30:00,45.12,45.13,45.0,45.08,402700.0,31.7672,31.7743,31.6828,31.7391,402700.0
2013-03-15 15:00:00,45.07,45.2,45.07,45.16,322500.0,31.732,31.8236,31.732,31.7954,322500.0
2013-03-15 15:30:00,45.16,45.2,45.12,45.19,1313300.0,31.7954,31.8236,31.7672,31.8165,1313300.0
2013-03-18 09:30:00,44.74,44.87,44.1,44.76,1255000.0,31.4997,31.5912,31.0491,31.5138,1255000.0
2013-03-18 10:00:00,44.75,44.79,44.57,44.65,685300.0,31.5067,31.5349,31.38,31.4363,685300.0
2013-03-18 10:30:00,44.65,44.82,44.48,44.54,603900.0,31.4363,31.556,31.3166,31.3589,603900.0
2013-03-18 11:00:00,44.54,44.7,44.49,44.65,571900.0,31.3589,31.4715,31.3237,31.4363,571900.0
2013-03-18 11:30:00,44.65,44.83,44.61,44.79,357400.0,31.4363,31.5631,31.4082,31.5349,357400.0
2013-03-18 12:00:00,44.78,44.98,44.78,44.91,485900.0,31.5279,31.6687,31.5279,31.6194,485900.0
2013-03-18 12:30:00,44.9,45.0,44.81,44.97,447600.0,31.6123,31.6828,31.549,31.6616,447600.0
2013-03-18 13:00:00,44.98,45.01,44.8,44.82,304000.0,31.6687,31.6898,31.5419,31.556,304000.0
2013-03-18 13:30:00,44.82,44.89,44.78,44.8,260100.0,31.556,31.6053,31.5279,31.5419,260100.0
2013-03-18 14:00:00,44.8,44.98,44.79,44.98,322900.0,31.5419,31.6687,31.5349,31.6687,322900.0
2013-03-18 14:30:00,44.98,45.0,44.81,44.81,257700.0,31.6687,31.6828,31.549,31.549,257700.0
2013-03-18 15:00:00,44.81,44.9,44.73,44.75,407900.0,31.549,31.6123,31.4927,31.5067,407900.0
2013-03-18 15:30:00,44.76,44.81,44.67,44.8,853000.0,31.5138,31.549,31.4504,31.5419,853000.0
2013-03-19 09:30:00,44.81,45.0,44.67,44.77,579700.0,31.549,31.6828,31.4504,31.5208,579700.0
2013-03-19 10:00:00,44.78,44.93,44.74,44.87,578300.0,31.5279,31.6335,31.4997,31.5912,578300.0
2013-03-19 10:30:00,44.87,44.93,44.73,44.79,479500.0,31.5912,31.6335,31.4927,31.5349,479500.0
2013-03-19 11:00:00,44.8,44.8,44.73,44.73,399300.0,31.5419,31.5419,31.4927,31.4927,399300.0
2013-03-19 11:30:00,44.73,44.75,44.28,44.34,1342400.0,31.4927,31.5067,31.1758,31.2181,1342400.0
2013-03-19 12:00:00,44.34,44.34,44.13,44.24,710200.0,31.2181,31.2181,31.0702,31.1477,710200.0
2013-03-19 12:30:00,44.24,44.26,44.16,44.17,394800.0,31.1477,31.1617,31.0913,31.0984,394800.0
2013-03-19 13:00:00,44.17,44.18,43.79,43.8,693000.0,31.0984,31.1054,30.8308,30.8379,693000.0
2013-03-19 13:30:00,43.8,44.04,43.78,44.02,637400.0,30.8379,31.0069,30.8238,30.9928,637400.0
2013-03-19 14:00:00,44.02,44.19,43.98,44.13,352800.0,30.9928,31.1125,30.9646,31.0702,352800.0
2013-03-19 14:30:00,44.14,44.23,44.1,44.15,293600.0,31.0773,31.1406,31.0491,31.0843,293600.0
2013-03-19 15:00:00,44.15,44.36,44.11,44.28,578700.0,31.0843,31.2322,31.0561,31.1758,578700.0
2013-03-19 15:30:00,44.29,44.42,44.23,44.38,897300.0,31.1829,31.2744,31.1406,31.2462,897300.0
2013-03-20 09:30:00,44.8,44.82,44.55,44.69,711500.0,31.5419,31.556,31.3659,31.4645,711500.0
2013-03-20 10:00:00,44.7,44.77,44.64,44.69,380300.0,31.4715,31.5208,31.4293,31.4645,380300.0
2013-03-20 10:30:00,44.69,44.7,44.29,44.47,579900.0,31.4645,31.4715,31.1829,31.3096,579900.0
2013-03-20 11:00:00,44.47,44.56,44.37,44.43,473100.0,31.3096,31.373,31.2392,31.2814,473100.0
2013-03-20 11:30:00,44.43,44.45,44.39,44.41,217300.0,31.2814,31.2955,31.2533,31.2674,217300.0
2013-03-20 12:00:00,44.41,44.6,44.4,44.59,231500.0,31.2674,31.4011,31.2603,31.3941,231500.0
2013-03-20 12:30:00,44.59,44.59,44.47,44.53,171400.0,31.3941,31.3941,31.3096,31.3518,171400.0
2013-03-20 13:00:00,44.54,44.59,44.48,44.57,186300.0,31.3589,31.3941,31.3166,31.38,186300.0
2013-03-20 13:30:00,44.58,44.62,44.53,44.55,162400.0,31.387,31.4152,31.3518,31.3659,162400.0
2013-03-20 14:00:00,44.54,44.72,44.52,44.7,386400.0,31.3589,31.4856,31.3448,31.4715,386400.0
2013-03-20 14:30:00,44.7,44.72,44.59,44.61,297100.0,31.4715,31.4856,31.3941,31.4082,297100.0
2013-03-20 15:00:00,44.61,44.61,44.47,44.51,663500.0,31.4082,31.4082,31.3096,31.3378,663500.0
2013-03-20 15:30:00,44.51,44.64,44.48,44.51,1119400.0,31.3378,31.4293,31.3166,31.3378,1119400.0
2013-03-21 09:30:00,44.45,44.74,44.26,44.55,612700.0,31.2955,31.4997,31.1617,31.3659,612700.0
2013-03-21 10:00:00,44.56,44.63,44.48,44.62,913000.0,31.373,31.4222,31.3166,31.4152,913000.0
2013-03-21 10:30:00,44.61,44.61,44.43,44.49,658400.0,31.4082,31.4082,31.2814,31.3237,658400.0
2013-03-21 11:00:00,44.48,44.6,44.46,44.56,485500.0,31.3166,31.4011,31.3026,31.373,485500.0
2013-03-21 11:30:00,44.56,44.63,44.52,44.61,468200.0,31.373,31.4222,31.3448,31.4082,468200.0
2013-03-21 12:00:00,44.61,44.64,44.48,44.51,273000.0,31.4082,31.4293,31.3166,31.3378,273000.0
2013-03-21 12:30:00,44.52,44.53,44.45,44.48,225100.0,31.3448,31.3518,31.2955,31.3166,225100.0
2013-03-21 13:00:00,44.48,44.6,44.46,44.52,386300.0,31.3166,31.4011,31.3026,31.3448,386300.0
2013-03-21 13:30:00,44.53,44.53,44.44,44.47,419700.0,31.3518,31.3518,31.2885,31.3096,419700.0
2013-03-21 14:00:00,44.46,44.61,44.32,44.58,523300.0,31.3026,31.4082,31.204,31.387,523300.0
2013-03-21 14:30:00,44.58,44.63,44.51,44.52,316800.0,31.387,31.4222,31.3378,31.3448,316800.0
2013-03-21 15:00:00,44.51,44.6,44.48,44.52,308500.0,31.3378,31.4011,31.3166,31.3448,308500.0
2013-03-21 15:30:00,44.52,44.59,44.41,44.54,1343900.0,31.3448,31.3941,31.2674,31.3589,1343900.0
2013-03-22 09:30:00,45.13,45.29,44.84,45.09,1278500.0,31.7743,31.8869,31.5701,31.7461,1278500.0
2013-03-22 10:00:00,45.1,45.26,45.1,45.2,735000.0,31.7532,31.8658,31.7532,31.8236,735000.0
2013-03-22 10:30:00,45.21,45.39,45.19,45.3,551100.0,31.8306,31.9573,31.8165,31.894,551100.0
2013-03-22 11:00:00,45.31,45.43,45.3,45.42,446700.0,31.901,31.9855,31.894,31.9785,446700.0
2013-03-22 11:30:00,45.42,45.51,45.34,45.38,466500.0,31.9785,32.0418,31.9221,31.9503,466500.0
2013-03-22 12:00:00,45.38,45.44,45.36,45.4,297400.0,31.9503,31.9925,31.9362,31.9644,297400.0
2013-03-22 12:30:00,45.4,45.41,45.32,45.39,262800.0,31.9644,31.9714,31.9081,31.9573,262800.0
2013-03-22 13:00:00,45.39,45.46,45.34,45.44,401700.0,31.9573,32.0066,31.9221,31.9925,401700.0
2013-03-22 13:30:00,45.44,45.48,45.4,45.45,207400.0,31.9925,32.0207,31.9644,31.9996,207400.0
2013-03-22 14:00:00,45.46,45.55,45.45,45.49,645000.0,32.0066,32.07,31.9996,32.0277,645000.0
2013-03-22 14:30:00,45.48,45.56,45.46,45.51,326300.0,32.0207,32.077,32.0066,32.0418,326300.0
2013-03-22 15:00:00,45.5,45.51,45.39,45.42,379200.0,32.0348,32.0418,31.9573,31.9785,379200.0
2013-03-22 15:30:00,45.42,45.52,45.42,45.5,1109400.0,31.9785,32.0489,31.9785,32.0348,1109400.0
2013-03-25 09:30:00,46.01,46.13,45.66,45.79,1086800.0,32.3939,32.4783,32.1474,32.239,1086800.0
2013-03-25 10:00:00,45.79,45.95,45.6,45.63,855000.0,32.239,32.3516,32.1052,32.1263,855000.0
2013-03-25 10:30:00,45.63,45.64,45.23,45.24,606900.0,32.1263,32.1334,31.8447,31.8517,606900.0
2013-03-25 11:00:00,45.24,45.31,44.98,45.03,716600.0,31.8517,31.901,31.6687,31.7039,716600.0
2013-03-25 11:30:00,45.03,45.08,44.97,45.0,655800.0,31.7039,31.7391,31.6616,31.6828,655800.0
2013-03-25 12:00:00,45.0,45.12,44.99,45.0,582500.0,31.6828,31.7672,31.6757,31.6828,582500.0
2013-03-25 12:30:00,45.0,45.06,44.9,44.93,366100.0,31.6828,31.725,31.6123,31.6335,366100.0
2013-03-25 13:00:00,44.93,44.94,44.76,44.92,501400.0,31.6335,31.6405,31.5138,31.6264,501400.0
2013-03-25 13:30:00,44.92,45.21,44.84,45.14,572000.0,31.6264,31.8306,31.5701,31.7813,572000.0
2013-03-25 14:00:00,45.14,45.26,45.12,45.17,583400.0,31.7813,31.8658,31.7672,31.8024,583400.0
2013-03-25 14:30:00,45.18,45.25,45.09,45.14,570100.0,31.8095,31.8588,31.7461,31.7813,570100.0
2013-03-25 15:00:00,45.14,45.14,44.9,44.91,465400.0,31.7813,31.7813,31.6123,31.6194,465400.0
2013-03-25 15:30:00,44.91,45.03,44.89,44.98,941200.0,31.6194,31.7039,31.6053,31.6687,941200.0
2013-03-26 09:30:00,45.15,45.89,45.11,45.76,841500.0,31.7884,32.3094,31.7602,32.2178,841500.0
2013-03-26 10:00:00,45.75,45.81,45.68,45.75,416900.0,32.2108,32.253,32.1615,32.2108,416900.0
2013-03-26 10:30:00,45.75,45.87,45.69,45.73,565900.0,32.2108,32.2953,32.1686,32.1967,565900.0
2013-03-26 11:00:00,45.72,45.72,45.55,45.62,430500.0,32.1897,32.1897,32.07,32.1193,430500.0
2013-03-26 11:30:00,45.62,45.72,45.47,45.47,438700.0,32.1193,32.1897,32.0137,32.0137,438700.0
2013-03-26 12:00:00,45.47,45.51,45.39,45.43,311600.0,32.0137,32.0418,31.9573,31.9855,311600.0
2013-03-26 12:30:00,45.43,45.45,45.31,45.32,336000.0,31.9855,31.9996,31.901,31.9081,336000.0
2013-03-26 13:00:00,45.33,45.48,45.3,45.48,370100.0,31.9151,32.0207,31.894,32.0207,370100.0
2013-03-26 13:30:00,45.47,45.68,45.47,45.67,280300.0,32.0137,32.1615,32.0137,32.1545,280300.0
2013-03-26 14:00:00,45.67,45.71,45.58,45.59,275000.0,32.1545,32.1826,32.0911,32.0981,275000.0
2013-03-26 14:30:00,45.59,45.59,45.46,45.55,299700.0,32.0981,32.0981,32.0066,32.07,299700.0
2013-03-26 15:00:00,45.55,45.64,45.52,45.6,307600.0,32.07,32.1334,32.0489,32.1052,307600.0
2013-03-26 15:30:00,45.61,45.77,45.59,45.77,985000.0,32.1122,32.2249,32.0981,32.2249,985000.0
2013-03-27 09:30:00,46.2,46.64,45.92,46.58,1697000.0,32.5276,32.8374,32.3305,32.7952,1697000.0
2013-03-27 10:00:00,46.55,46.71,46.37,46.66,956800.0,32.774,32.8867,32.6473,32.8515,956800.0
2013-03-27 10:30:00,46.67,47.0,46.61,46.74,1064900.0,32.8585,33.0909,32.8163,32.9078,1064900.0
2013-03-27 11:00:00,46.75,46.98,46.62,46.9,682600.0,32.9149,33.0768,32.8233,33.0205,682600.0
2013-03-27 11:30:00,46.9,47.09,46.89,47.07,883400.0,33.0205,33.1542,33.0134,33.1402,883400.0
2013-03-27 12:00:00,47.06,47.07,46.85,46.98,837600.0,33.1331,33.1402,32.9853,33.0768,837600.0
2013-03-27 12:30:00,46.98,47.01,46.87,46.98,639700.0,33.0768,33.0979,32.9993,33.0768,639700.0
2013-03-27 13:00:00,46.98,47.01,46.88,47.0,558100.0,33.0768,33.0979,33.0064,33.0909,558100.0
2013-03-27 13:30:00,46.99,47.03,46.91,47.02,872200.0,33.0838,33.112,33.0275,33.105,872200.0
2013-03-27 14:00:00,47.01,47.35,47.0,47.34,791500.0,33.0979,33.3373,33.0909,33.3303,791500.0
2013-03-27 14:30:00,47.34,47.69,47.32,47.69,1126900.0,33.3303,33.5767,33.3162,33.5767,1126900.0
2013-03-27 15:00:00,47.69,47.74,47.43,47.6,1063000.0,33.5767,33.6119,33.3936,33.5133,1063000.0
2013-03-27 15:30:00,47.6,47.83,47.58,47.73,1720300.0,33.5133,33.6752,33.4992,33.6048,1720300.0
2013-03-28 09:30:00,47.81,48.49,47.81,48.34,1538300.0,33.6612,34.1399,33.6612,34.0343,1538300.0
2013-03-28 10:00:00,48.34,48.59,48.29,48.56,1192000.0,34.0343,34.2103,33.9991,34.1892,1192000.0
2013-03-28 10:30:00,48.56,49.31,48.56,49.2,2860400.0,34.1892,34.7173,34.1892,34.6398,2860400.0
2013-03-28 11:00:00,49.2,49.48,49.18,49.38,1488100.0,34.6398,34.8369,34.6257,34.7665,1488100.0
2013-03-28 11:30:00,49.37,49.4,49.13,49.23,1530900.0,34.7595,34.7806,34.5905,34.6609,1530900.0
2013-03-28 12:00:00,49.23,49.33,49.14,49.28,865300.0,34.6609,34.7313,34.5976,34.6961,865300.0
2013-03-28 12:30:00,49.28,49.31,49.1,49.14,493800.0,34.6961,34.7173,34.5694,34.5976,493800.0
2013-03-28 13:00:00,49.13,49.14,49.01,49.08,472300.0,34.5905,34.5976,34.506,34.5553,472300.0
2013-03-28 13:30:00,49.08,49.09,48.62,48.73,906800.0,34.5553,34.5624,34.2315,34.3089,906800.0
2013-03-28 14:00:00,48.73,49.13,48.7,49.08,723800.0,34.3089,34.5905,34.2878,34.5553,723800.0
2013-03-28 14:30:00,49.08,49.14,48.87,49.04,695400.0,34.5553,34.5976,34.4075,34.5272,695400.0
2013-03-28 15:00:00,49.05,49.11,48.97,49.02,921400.0,34.5342,34.5764,34.4779,34.5131,921400.0
2013-03-28 15:30:00,49.02,49.03,48.92,48.93,1439000.0,34.5131,34.5201,34.4427,34.4497,1439000.0
2013-04-01 09:30:00,49.01,49.17,48.51,48.71,1218300.0,34.506,34.6187,34.154,34.2948,1218300.0
2013-04-01 10:00:00,48.74,48.75,48.32,48.44,975900.0,34.3159,34.323,34.0202,34.1047,975900.0
2013-04-01 10:30:00,48.44,48.44,48.25,48.32,687900.0,34.1047,34.1047,33.9709,34.0202,687900.0
2013-04-01 11:00:00,48.31,48.33,48.08,48.23,543600.0,34.0132,34.0273,33.8513,33.9569,543600.0
2013-04-01 11:30:00,48.23,48.63,48.22,48.54,604000.0,33.9569,34.2385,33.9498,34.1751,604000.0
2013-04-01 12:00:00,48.54,48.56,48.31,48.39,338900.0,34.1751,34.1892,34.0132,34.0695,338900.0
2013-04-01 12:30:00,48.38,48.43,48.3,48.33,558300.0,34.0625,34.0977,34.0062,34.0273,558300.0
2013-04-01 13:00:00,48.33,48.33,48.26,48.29,550700.0,34.0273,34.0273,33.978,33.9991,550700.0
2013-04-01 13:30:00,48.3,48.31,48.12,48.16,444100.0,34.0062,34.0132,33.8794,33.9076,444100.0
2013-04-01 14:00:00,48.16,48.17,47.93,47.94,787300.0,33.9076,33.9146,33.7457,33.7527,787300.0
2013-04-01 14:30:00,47.94,48.01,47.91,47.94,688500.0,33.7527,33.802,33.7316,33.7527,688500.0
2013-04-01 15:00:00,47.94,48.03,47.91,47.98,852500.0,33.7527,33.8161,33.7316,33.7809,852500.0
2013-04-01 15:30:00,47.97,48.04,47.96,47.97,4420600.0,33.7738,33.8231,33.7668,33.7738,4420600.0
2013-04-02 09:30:00,48.33,48.38,48.08,48.19,1980200.0,34.0273,34.0625,33.8513,33.9287,1980200.0
2013-04-02 10:00:00,48.19,48.25,47.97,48.1,1403900.0,33.9287,33.9709,33.7738,33.8653,1403900.0
2013-04-02 10:30:00,48.1,48.27,48.08,48.24,2446600.0,33.8653,33.985,33.8513,33.9639,2446600.0
2013-04-02 11:00:00,48.24,48.25,48.19,48.22,1173600.0,33.9639,33.9709,33.9287,33.9498,1173600.0
2013-04-02 11:30:00,48.22,48.23,48.16,48.19,432100.0,33.9498,33.9569,33.9076,33.9287,432100.0
2013-04-02 12:00:00,48.2,48.23,48.16,48.2,810200.0,33.9357,33.9569,33.9076,33.9357,810200.0
2013-04-02 12:30:00,48.21,48.21,48.15,48.19,521800.0,33.9428,33.9428,33.9005,33.9287,521800.0
2013-04-02 13:00:00,48.18,48.21,48.18,48.2,390400.0,33.9217,33.9428,33.9217,33.9357,390400.0
2013-04-02 13:30:00,48.2,48.21,48.14,48.19,742500.0,33.9357,33.9428,33.8935,33.9287,742500.0
2013-04-02 14:00:00,48.19,48.28,48.15,48.18,1034600.0,33.9287,33.9921,33.9005,33.9217,1034600.0
2013-04-02 14:30:00,48.18,48.22,48.16,48.21,681800.0,33.9217,33.9498,33.9076,33.9428,681800.0
2013-04-02 15:00:00,48.21,48.21,48.05,48.17,475900.0,33.9428,33.9428,33.8301,33.9146,475900.0
2013-04-02 15:30:00,48.16,48.27,48.06,48.19,1429200.0,33.9076,33.985,33.8372,33.9287,1429200.0
2013-04-03 09:30:00,48.25,48.37,47.99,48.14,845500.0,33.9709,34.0554,33.7879,33.8935,845500.0
2013-04-03 10:00:00,48.14,48.16,47.81,47.96,708800.0,33.8935,33.9076,33.6612,33.7668,708800.0
2013-04-03 10:30:00,47.97,48.01,47.8,47.85,445500.0,33.7738,33.802,33.6541,33.6893,445500.0
2013-04-03 11:00:00,47.86,47.86,47.63,47.65,352100.0,33.6964,33.6964,33.5344,33.5485,352100.0
2013-04-03 11:30:00,47.65,47.72,47.56,47.71,416800.0,33.5485,33.5978,33.4851,33.5908,416800.0
2013-04-03 12:00:00,47.7,47.71,47.65,47.67,289500.0,33.5837,33.5908,33.5485,33.5626,289500.0
2013-04-03 12:30:00,47.67,47.68,47.59,47.6,541300.0,33.5626,33.5696,33.5063,33.5133,541300.0
2013-04-03 13:00:00,47.6,47.66,47.59,47.66,1834600.0,33.5133,33.5556,33.5063,33.5556,1834600.0
2013-04-03 13:30:00,47.65,47.66,47.31,47.34,524400.0,33.5485,33.5556,33.3091,33.3303,524400.0
2013-04-03 14:00:00,47.34,47.48,47.33,47.47,358400.0,33.3303,33.4288,33.3232,33.4218,358400.0
2013-04-03 14:30:00,47.47,47.6,47.44,47.6,299900.0,33.4218,33.5133,33.4007,33.5133,299900.0
2013-04-03 15:00:00,47.6,47.62,47.47,47.53,416700.0,33.5133,33.5274,33.4218,33.464,416700.0
2013-04-03 15:30:00,47.52,47.76,47.41,47.64,1126500.0,33.457,33.626,33.3795,33.5415,1126500.0
2013-04-04 09:30:00,47.84,48.22,47.67,47.96,505100.0,33.6823,33.9498,33.5626,33.7668,505100.0
2013-04-04 10:00:00,47.96,48.35,47.96,48.12,1410800.0,33.7668,34.0414,33.7668,33.8794,1410800.0
2013-04-04 10:30:00,48.12,48.33,48.02,48.12,606300.0,33.8794,34.0273,33.809,33.8794,606300.0
2013-04-04 11:00:00,48.12,48.18,48.07,48.11,676800.0,33.8794,33.9217,33.8442,33.8724,676800.0
2013-04-04 11:30:00,48.1,48.12,48.05,48.07,387000.0,33.8653,33.8794,33.8301,33.8442,387000.0
2013-04-04 12:00:00,48.06,48.08,47.76,47.77,526800.0,33.8372,33.8513,33.626,33.633,526800.0
2013-04-04 12:30:00,47.77,47.82,47.69,47.78,508100.0,33.633,33.6682,33.5767,33.64,508100.0
2013-04-04 13:00:00,47.78,47.79,47.66,47.67,595600.0,33.64,33.6471,33.5556,33.5626,595600.0
2013-04-04 13:30:00,47.67,47.86,47.56,47.75,402000.0,33.5626,33.6964,33.4851,33.6189,402000.0
2013-04-04 14:00:00,47.75,48.01,47.71,47.96,404000.0,33.6189,33.802,33.5908,33.7668,404000.0
2013-04-04 14:30:00,47.95,47.96,47.73,47.77,511300.0,33.7597,33.7668,33.6048,33.633,511300.0
2013-04-04 15:00:00,47.77,47.81,47.6,47.6,690000.0,33.633,33.6612,33.5133,33.5133,690000.0
2013-04-04 15:30:00,47.61,47.74,47.58,47.73,1080800.0,33.5204,33.6119,33.4992,33.6048,1080800.0
2013-04-05 09:30:00,46.85,47.38,46.62,46.82,1741400.0,32.9853,33.3584,32.8233,32.9641,1741400.0
2013-04-05 10:00:00,46.82,47.02,46.62,46.71,1126600.0,32.9641,33.105,32.8233,32.8867,1126600.0
2013-04-05 10:30:00,46.71,46.95,46.53,46.94,912500.0,32.8867,33.0557,32.76,33.0486,912500.0
2013-04-05 11:00:00,46.94,47.09,46.8,46.86,800400.0,33.0486,33.1542,32.9501,32.9923,800400.0
2013-04-05 11:30:00,46.85,46.91,46.77,46.91,806000.0,32.9853,33.0275,32.9289,33.0275,806000.0
2013-04-05 12:00:00,46.9,46.94,46.73,46.8,634000.0,33.0205,33.0486,32.9008,32.9501,634000.0
2013-04-05 12:30:00,46.8,47.06,46.8,46.98,573600.0,32.9501,33.1331,32.9501,33.0768,573600.0
2013-04-05 13:00:00,46.99,47.39,46.9,47.22,619500.0,33.0838,33.3655,33.0205,33.2458,619500.0
2013-04-05 13:30:00,47.23,47.34,47.19,47.22,387700.0,33.2528,33.3303,33.2246,33.2458,387700.0
2013-04-05 14:00:00,47.22,47.27,47.13,47.22,391700.0,33.2458,33.281,33.1824,33.2458,391700.0
2013-04-05 14:30:00,47.21,47.36,47.18,47.25,429500.0,33.2387,33.3443,33.2176,33.2669,429500.0
2013-04-05 15:00:00,47.25,47.32,47.21,47.25,444000.0,33.2669,33.3162,33.2387,33.2669,444000.0
2013-04-05 15:30:00,47.25,47.45,47.23,47.36,1205700.0,33.2669,33.4077,33.2528,33.3443,1205700.0
2013-04-08 09:30:00,47.25,47.61,46.85,47.22,1058300.0,33.2669,33.5204,32.9853,33.2458,1058300.0
2013-04-08 10:00:00,47.23,47.33,47.03,47.2,579100.0,33.2528,33.3232,33.112,33.2317,579100.0
2013-04-08 10:30:00,47.21,47.32,47.08,47.21,308900.0,33.2387,33.3162,33.1472,33.2387,308900.0
2013-04-08 11:00:00,47.2,47.24,47.07,47.12,209100.0,33.2317,33.2598,33.1402,33.1754,209100.0
2013-04-08 11:30:00,47.13,47.16,47.01,47.06,273000.0,33.1824,33.2035,33.0979,33.1331,273000.0
2013-04-08 12:00:00,47.06,47.16,47.05,47.15,256500.0,33.1331,33.2035,33.1261,33.1965,256500.0
2013-04-08 12:30:00,47.15,47.2,47.03,47.06,433100.0,33.1965,33.2317,33.112,33.1331,433100.0
2013-04-08 13:00:00,47.06,47.12,47.0,47.01,347600.0,33.1331,33.1754,33.0909,33.0979,347600.0
2013-04-08 13:30:00,47.01,47.1,47.0,47.09,477300.0,33.0979,33.1613,33.0909,33.1542,477300.0
2013-04-08 14:00:00,47.1,47.14,47.05,47.08,591400.0,33.1613,33.1894,33.1261,33.1472,591400.0
2013-04-08 14:30:00,47.08,47.21,47.05,47.17,636600.0,33.1472,33.2387,33.1261,33.2106,636600.0
2013-04-08 15:00:00,47.17,47.18,47.06,47.09,572700.0,33.2106,33.2176,33.1331,33.1542,572700.0
2013-04-08 15:30:00,47.09,47.29,47.09,47.19,1976300.0,33.1542,33.2951,33.1542,33.2246,1976300.0
2013-04-09 09:30:00,48.09,48.34,47.99,48.16,2552600.0,33.8583,34.0343,33.7879,33.9076,2552600.0
2013-04-09 10:00:00,48.15,48.81,48.15,48.62,1764100.0,33.9005,34.3652,33.9005,34.2315,1764100.0
2013-04-09 10:30:00,48.63,48.71,48.22,48.34,862300.0,34.2385,34.2948,33.9498,34.0343,862300.0
2013-04-09 11:00:00,48.33,48.52,48.22,48.27,634400.0,34.0273,34.161,33.9498,33.985,634400.0
2013-04-09 11:30:00,48.27,48.41,48.25,48.37,411200.0,33.985,34.0836,33.9709,34.0554,411200.0
2013-04-09 12:00:00,48.37,48.48,48.34,48.36,556500.0,34.0554,34.1329,34.0343,34.0484,556500.0
2013-04-09 12:30:00,48.36,48.43,48.29,48.35,510500.0,34.0484,34.0977,33.9991,34.0414,510500.0
2013-04-09 13:00:00,48.35,48.74,48.35,48.7,466800.0,34.0414,34.3159,34.0414,34.2878,466800.0
2013-04-09 13:30:00,48.7,48.77,48.56,48.56,404000.0,34.2878,34.3371,34.1892,34.1892,404000.0
2013-04-09 14:00:00,48.57,48.73,48.54,48.72,600000.0,34.1962,34.3089,34.1751,34.3019,600000.0
2013-04-09 14:30:00,48.71,48.74,48.54,48.55,890400.0,34.2948,34.3159,34.1751,34.1822,890400.0
2013-04-09 15:00:00,48.55,48.58,48.36,48.44,654300.0,34.1822,34.2033,34.0484,34.1047,654300.0
2013-04-09 15:30:00,48.45,48.51,48.23,48.3,1153600.0,34.1118,34.154,33.9569,34.0062,1153600.0
2013-04-10 09:30:00,48.52,48.9,48.5,48.85,1027800.0,34.161,34.4286,34.147,34.3934,1027800.0
2013-04-10 10:00:00,48.85,49.13,48.85,49.04,918600.0,34.3934,34.5905,34.3934,34.5272,918600.0
2013-04-10 10:30:00,49.04,49.55,49.04,49.55,1039400.0,34.5272,34.8862,34.5272,34.8862,1039400.0
2013-04-10 11:00:00,49.54,49.65,49.31,49.37,605300.0,34.8792,34.9566,34.7173,34.7595,605300.0
2013-04-10 11:30:00,49.37,49.6,49.31,49.55,762100.0,34.7595,34.9214,34.7173,34.8862,762100.0
2013-04-10 12:00:00,49.54,49.71,49.52,49.63,393900.0,34.8792,34.9989,34.8651,34.9426,393900.0
2013-04-10 12:30:00,49.63,49.83,49.59,49.72,448400.0,34.9426,35.0834,34.9144,35.0059,448400.0
2013-04-10 13:00:00,49.72,49.81,49.71,49.79,492000.0,35.0059,35.0693,34.9989,35.0552,492000.0
2013-04-10 13:30:00,49.79,49.81,49.6,49.64,342500.0,35.0552,35.0693,34.9214,34.9496,342500.0
2013-04-10 14:00:00,49.64,49.67,49.5,49.51,355500.0,34.9496,34.9707,34.851,34.8581,355500.0
2013-04-10 14:30:00,49.51,49.65,49.44,49.63,286700.0,34.8581,34.9566,34.8088,34.9426,286700.0
2013-04-10 15:00:00,49.64,49.71,49.5,49.66,634100.0,34.9496,34.9989,34.851,34.9637,634100.0
2013-04-10 15:30:00,49.66,49.85,49.6,49.71,1516500.0,34.9637,35.0974,34.9214,34.9989,1516500.0
2013-04-11 09:30:00,50.2,51.17,50.18,50.92,1720400.0,35.3439,36.0268,35.3298,35.8508,1720400.0
2013-04-11 10:00:00,50.91,51.27,50.9,51.16,1807400.0,35.8438,36.0972,35.8367,36.0198,1807400.0
2013-04-11 10:30:00,51.17,51.25,50.86,51.08,636300.0,36.0268,36.0831,35.8085,35.9634,636300.0
2013-04-11 11:00:00,51.08,51.24,50.91,51.2,909000.0,35.9634,36.0761,35.8438,36.0479,909000.0
2013-04-11 11:30:00,51.2,51.23,51.05,51.12,889700.0,36.0479,36.0691,35.9423,35.9916,889700.0
2013-04-11 12:00:00,51.13,51.65,51.12,51.65,986600.0,35.9986,36.3648,35.9916,36.3648,986600.0
2013-04-11 12:30:00,51.65,51.65,51.43,51.57,1698900.0,36.3648,36.3648,36.2099,36.3084,1698900.0
2013-04-11 13:00:00,51.58,51.88,51.58,51.84,1054100.0,36.3155,36.5267,36.3155,36.4985,1054100.0
2013-04-11 13:30:00,51.85,51.98,51.69,51.77,921400.0,36.5056,36.5971,36.3929,36.4492,921400.0
2013-04-11 14:00:00,51.77,51.87,51.66,51.69,613200.0,36.4492,36.5197,36.3718,36.3929,613200.0
2013-04-11 14:30:00,51.68,51.91,51.6,51.74,660900.0,36.3859,36.5478,36.3296,36.4281,660900.0
2013-04-11 15:00:00,51.74,51.75,51.51,51.6,667400.0,36.4281,36.4352,36.2662,36.3296,667400.0
2013-04-11 15:30:00,51.61,51.7,51.51,51.65,1404300.0,36.3366,36.4,36.2662,36.3648,1404300.0
2013-04-12 09:30:00,51.66,52.43,51.55,52.05,1642500.0,36.3718,36.9139,36.2944,36.6464,1642500.0
2013-04-12 10:00:00,52.07,52.28,52.0,52.05,1143200.0,36.6605,36.8083,36.6112,36.6464,1143200.0
2013-04-12 10:30:00,52.05,52.07,51.43,51.61,1069800.0,36.6464,36.6605,36.2099,36.3366,1069800.0
2013-04-12 11:00:00,51.6,51.8,51.54,51.69,761200.0,36.3296,36.4704,36.2873,36.3929,761200.0
2013-04-12 11:30:00,51.69,51.7,51.43,51.56,538600.0,36.3929,36.4,36.2099,36.3014,538600.0
2013-04-12 12:00:00,51.55,51.59,51.44,51.45,433300.0,36.2944,36.3225,36.2169,36.2239,433300.0
2013-04-12 12:30:00,51.43,51.65,51.39,51.6,694000.0,36.2099,36.3648,36.1817,36.3296,694000.0
2013-04-12 13:00:00,51.6,51.81,51.57,51.78,560900.0,36.3296,36.4774,36.3084,36.4563,560900.0
2013-04-12 13:30:00,51.78,51.95,51.71,51.77,323600.0,36.4563,36.576,36.407,36.4492,323600.0
2013-04-12 14:00:00,51.77,51.91,51.63,51.63,326800.0,36.4492,36.5478,36.3507,36.3507,326800.0
2013-04-12 14:30:00,51.64,51.67,51.59,51.65,623600.0,36.3577,36.3788,36.3225,36.3648,623600.0
2013-04-12 15:00:00,51.65,51.77,51.63,51.73,416500.0,36.3648,36.4492,36.3507,36.4211,416500.0
2013-04-12 15:30:00,51.73,51.94,51.72,51.92,1081600.0,36.4211,36.5689,36.414,36.5549,1081600.0
2013-04-15 09:30:00,52.25,52.36,51.91,52.02,1164600.0,36.7872,36.8646,36.5478,36.6253,1164600.0
2013-04-15 10:00:00,52.02,52.09,51.9,51.97,782100.0,36.6253,36.6745,36.5408,36.5901,782100.0
2013-04-15 10:30:00,51.97,52.03,51.85,51.9,581000.0,36.5901,36.6323,36.5056,36.5408,581000.0
2013-04-15 11:00:00,51.9,51.91,51.5,51.69,567100.0,36.5408,36.5478,36.2591,36.3929,567100.0
2013-04-15 11:30:00,51.69,52.0,51.36,51.37,596300.0,36.3929,36.6112,36.1606,36.1676,596300.0
2013-04-15 12:00:00,51.36,51.5,51.04,51.41,688100.0,36.1606,36.2591,35.9353,36.1958,688100.0
2013-04-15 12:30:00,51.4,51.4,51.1,51.29,382700.0,36.1887,36.1887,35.9775,36.1113,382700.0
2013-04-15 13:00:00,51.29,51.64,51.23,51.58,762400.0,36.1113,36.3577,36.0691,36.3155,762400.0
2013-04-15 13:30:00,51.58,51.6,51.38,51.57,343300.0,36.3155,36.3296,36.1747,36.3084,343300.0
2013-04-15 14:00:00,51.56,51.57,51.1,51.19,472900.0,36.3014,36.3084,35.9775,36.0409,472900.0
2013-04-15 14:30:00,51.19,51.5,51.06,51.09,511900.0,36.0409,36.2591,35.9494,35.9705,511900.0
2013-04-15 15:00:00,51.09,51.12,50.78,50.88,1121400.0,35.9705,35.9916,35.7522,35.8226,1121400.0
2013-04-15 15:30:00,50.89,50.94,50.62,50.68,2047900.0,35.8297,35.8649,35.6396,35.6818,2047900.0
2013-04-16 09:30:00,51.27,51.95,51.25,51.35,1348800.0,36.0972,36.576,36.0831,36.1535,1348800.0
2013-04-16 10:00:00,51.35,51.52,51.3,51.43,1363500.0,36.1535,36.2732,36.1183,36.2099,1363500.0
2013-04-16 10:30:00,51.43,51.48,51.07,51.35,596900.0,36.2099,36.2451,35.9564,36.1535,596900.0
2013-04-16 11:00:00,51.35,51.65,51.29,51.64,957100.0,36.1535,36.3648,36.1113,36.3577,957100.0
2013-04-16 11:30:00,51.63,51.81,51.56,51.79,938300.0,36.3507,36.4774,36.3014,36.4633,938300.0
2013-04-16 12:00:00,51.8,51.88,51.63,51.71,722900.0,36.4704,36.5267,36.3507,36.407,722900.0
2013-04-16 12:30:00,51.71,52.0,51.69,51.97,1095000.0,36.407,36.6112,36.3929,36.5901,1095000.0
2013-04-16 13:00:00,51.97,52.0,51.79,51.86,985600.0,36.5901,36.6112,36.4633,36.5126,985600.0
2013-04-16 13:30:00,51.86,51.99,51.79,51.97,492500.0,36.5126,36.6041,36.4633,36.5901,492500.0
2013-04-16 14:00:00,51.97,52.05,51.91,51.97,888000.0,36.5901,36.6464,36.5478,36.5901,888000.0
2013-04-16 14:30:00,51.98,52.01,51.63,51.65,673000.0,36.5971,36.6182,36.3507,36.3648,673000.0
2013-04-16 15:00:00,51.64,52.0,51.52,51.96,721800.0,36.3577,36.6112,36.2732,36.583,721800.0
2013-04-16 15:30:00,51.96,52.04,51.86,52.03,1294600.0,36.583,36.6393,36.5126,36.6323,1294600.0
2013-04-17 09:30:00,51.7,52.03,51.38,51.64,866900.0,36.4,36.6323,36.1747,36.3577,866900.0
2013-04-17 10:00:00,51.64,51.65,51.27,51.32,718200.0,36.3577,36.3648,36.0972,36.1324,718200.0
2013-04-17 10:30:00,51.32,51.35,50.93,50.94,1409800.0,36.1324,36.1535,35.8578,35.8649,1409800.0
2013-04-17 11:00:00,50.94,51.24,50.73,51.17,875900.0,35.8649,36.0761,35.717,36.0268,875900.0
2013-04-17 11:30:00,51.16,51.24,51.07,51.22,477100.0,36.0198,36.0761,35.9564,36.062,477100.0
2013-04-17 12:00:00,51.24,51.36,51.13,51.23,871800.0,36.0761,36.1606,35.9986,36.0691,871800.0
2013-04-17 12:30:00,51.24,51.6,51.23,51.58,455900.0,36.0761,36.3296,36.0691,36.3155,455900.0
2013-04-17 13:00:00,51.57,51.91,51.48,51.87,903300.0,36.3084,36.5478,36.2451,36.5197,903300.0
2013-04-17 13:30:00,51.88,52.2,51.88,52.0,1154000.0,36.5267,36.752,36.5267,36.6112,1154000.0
2013-04-17 14:00:00,52.0,52.07,51.9,52.02,615800.0,36.6112,36.6605,36.5408,36.6253,615800.0
2013-04-17 14:30:00,52.02,52.06,51.76,51.98,549400.0,36.6253,36.6534,36.4422,36.5971,549400.0
2013-04-17 15:00:00,51.97,52.0,51.88,51.93,663300.0,36.5901,36.6112,36.5267,36.5619,663300.0
2013-04-17 15:30:00,51.93,52.14,51.76,51.93,1673300.0,36.5619,36.7097,36.4422,36.5619,1673300.0
2013-04-18 09:30:00,52.04,52.06,51.37,51.54,767500.0,36.6393,36.6534,36.1676,36.2873,767500.0
2013-04-18 10:00:00,51.52,51.7,51.26,51.53,971100.0,36.2732,36.4,36.0902,36.2803,971100.0
2013-04-18 10:30:00,51.53,51.77,51.44,51.7,828900.0,36.2803,36.4492,36.2169,36.4,828900.0
2013-04-18 11:00:00,51.7,51.73,51.49,51.53,475900.0,36.4,36.4211,36.2521,36.2803,475900.0
2013-04-18 11:30:00,51.53,51.63,51.16,51.36,724100.0,36.2803,36.3507,36.0198,36.1606,724100.0
2013-04-18 12:00:00,51.36,51.36,51.05,51.14,424100.0,36.1606,36.1606,35.9423,36.0057,424100.0
2013-04-18 12:30:00,51.13,51.26,51.01,51.21,360200.0,35.9986,36.0902,35.9142,36.055,360200.0
2013-04-18 13:00:00,51.21,51.43,51.2,51.36,305200.0,36.055,36.2099,36.0479,36.1606,305200.0
2013-04-18 13:30:00,51.36,51.37,51.12,51.19,344600.0,36.1606,36.1676,35.9916,36.0409,344600.0
2013-04-18 14:00:00,51.19,51.19,50.66,50.81,631500.0,36.0409,36.0409,35.6677,35.7733,631500.0
2013-04-18 14:30:00,50.79,50.89,50.55,50.67,739400.0,35.7593,35.8297,35.5903,35.6748,739400.0
2013-04-18 15:00:00,50.66,50.77,50.53,50.75,784100.0,35.6677,35.7452,35.5762,35.7311,784100.0
2013-04-18 15:30:00,50.75,50.94,50.69,50.88,1302100.0,35.7311,35.8649,35.6889,35.8226,1302100.0
2013-04-19 09:30:00,50.6,52.03,50.6,51.82,2399400.0,35.6255,36.6323,35.6255,36.4844,2399400.0
2013-04-19 10:00:00,51.83,52.32,51.67,52.26,878400.0,36.4915,36.8365,36.3788,36.7942,878400.0
2013-04-19 10:30:00,52.26,52.41,52.04,52.39,889800.0,36.7942,36.8998,36.6393,36.8858,889800.0
2013-04-19 11:00:00,52.39,52.94,52.35,52.84,1082900.0,36.8858,37.273,36.8576,37.2026,1082900.0
2013-04-19 11:30:00,52.82,53.27,52.8,53.01,1056600.0,37.1885,37.5053,37.1744,37.3223,1056600.0
2013-04-19 12:00:00,53.01,53.48,52.96,53.48,871100.0,37.3223,37.6532,37.2871,37.6532,871100.0
2013-04-19 12:30:00,53.48,53.96,53.39,53.85,979000.0,37.6532,37.9911,37.5898,37.9137,979000.0
2013-04-19 13:00:00,53.85,53.94,53.58,53.93,786700.0,37.9137,37.9771,37.7236,37.97,786700.0
2013-04-19 13:30:00,53.94,53.98,53.43,53.46,726900.0,37.9771,38.0052,37.618,37.6391,726900.0
2013-04-19 14:00:00,53.46,53.6,53.24,53.48,688700.0,37.6391,37.7377,37.4842,37.6532,688700.0
2013-04-19 14:30:00,53.47,53.55,53.29,53.3,777700.0,37.6461,37.7025,37.5194,37.5265,777700.0
2013-04-19 15:00:00,53.29,53.34,53.16,53.28,1053600.0,37.5194,37.5546,37.4279,37.5124,1053600.0
2013-04-19 15:30:00,53.27,53.31,52.97,53.18,2360600.0,37.5053,37.5335,37.2941,37.442,2360600.0
2013-04-22 09:30:00,54.13,54.2,53.29,53.66,1980600.0,38.1108,38.1601,37.5194,37.7799,1980600.0
2013-04-22 10:00:00,53.66,53.67,53.33,53.56,1075500.0,37.7799,37.787,37.5476,37.7095,1075500.0
2013-04-22 10:30:00,53.55,53.66,53.33,53.63,950500.0,37.7025,37.7799,37.5476,37.7588,950500.0
2013-04-22 11:00:00,53.63,53.99,53.63,53.66,838000.0,37.7588,38.0123,37.7588,37.7799,838000.0
2013-04-22 11:30:00,53.67,53.82,53.59,53.73,440700.0,37.787,37.8926,37.7306,37.8292,440700.0
2013-04-22 12:00:00,53.73,53.8,53.63,53.7,484500.0,37.8292,37.8785,37.7588,37.8081,484500.0
2013-04-22 12:30:00,53.7,53.92,53.69,53.91,549700.0,37.8081,37.963,37.801,37.9559,549700.0
2013-04-22 13:00:00,53.9,53.95,53.65,53.7,535000.0,37.9489,37.9841,37.7729,37.8081,535000.0
2013-04-22 13:30:00,53.71,53.84,53.61,53.61,450200.0,37.8151,37.9067,37.7447,37.7447,450200.0
2013-04-22 14:00:00,53.62,53.86,53.62,53.82,578300.0,37.7518,37.9207,37.7518,37.8926,578300.0
2013-04-22 14:30:00,53.81,54.22,53.8,54.08,1253500.0,37.8855,38.1742,37.8785,38.0756,1253500.0
2013-04-22 15:00:00,54.08,54.14,53.93,54.13,673600.0,38.0756,38.1179,37.97,38.1108,673600.0
2013-04-22 15:30:00,54.13,54.24,53.91,54.05,1256500.0,38.1108,38.1883,37.9559,38.0545,1256500.0
2013-04-23 09:30:00,54.39,54.87,54.18,54.81,1497700.0,38.2939,38.6318,38.146,38.5896,1497700.0
2013-04-23 10:00:00,54.8,55.16,54.43,54.51,1165900.0,38.5826,38.836,38.322,38.3784,1165900.0
2013-04-23 10:30:00,54.51,54.58,54.24,54.36,784600.0,38.3784,38.4277,38.1883,38.2728,784600.0
2013-04-23 11:00:00,54.37,54.46,53.91,53.91,733000.0,38.2798,38.3432,37.9559,37.9559,733000.0
2013-04-23 11:30:00,53.91,54.29,53.85,53.87,672000.0,37.9559,38.2235,37.9137,37.9278,672000.0
2013-04-23 12:00:00,53.87,53.87,53.52,53.63,714300.0,37.9278,37.9278,37.6814,37.7588,714300.0
2013-04-23 12:30:00,53.64,53.78,53.63,53.72,393000.0,37.7658,37.8644,37.7588,37.8222,393000.0
2013-04-23 13:00:00,53.71,53.87,52.58,53.66,1530200.0,37.8151,37.9278,37.0195,37.7799,1530200.0
2013-04-23 13:30:00,53.65,53.81,53.6,53.77,441400.0,37.7729,37.8855,37.7377,37.8574,441400.0
2013-04-23 14:00:00,53.76,53.77,53.3,53.31,745000.0,37.8503,37.8574,37.5265,37.5335,745000.0
2013-04-23 14:30:00,53.3,53.31,53.05,53.29,929300.0,37.5265,37.5335,37.3504,37.5194,929300.0
2013-04-23 15:00:00,53.3,53.37,53.11,53.24,914500.0,37.5265,37.5757,37.3927,37.4842,914500.0
2013-04-23 15:30:00,53.23,53.36,53.19,53.33,1356600.0,37.4772,37.5687,37.449,37.5476,1356600.0
2013-04-24 09:30:00,53.27,53.52,51.02,51.13,2447800.0,37.5053,37.6814,35.9212,35.9986,2447800.0
2013-04-24 10:00:00,51.14,52.21,50.57,52.03,3271700.0,36.0057,36.759,35.6044,36.6323,3271700.0
2013-04-24 10:30:00,52.02,52.06,51.37,51.39,1213700.0,36.6253,36.6534,36.1676,36.1817,1213700.0
2013-04-24 11:00:00,51.41,51.51,51.3,51.5,1057100.0,36.1958,36.2662,36.1183,36.2591,1057100.0
2013-04-24 11:30:00,51.5,51.8,51.49,51.64,556600.0,36.2591,36.4704,36.2521,36.3577,556600.0
2013-04-24 12:00:00,51.64,51.7,51.4,51.56,674700.0,36.3577,36.4,36.1887,36.3014,674700.0
2013-04-24 12:30:00,51.56,51.6,51.19,51.19,800800.0,36.3014,36.3296,36.0409,36.0409,800800.0
2013-04-24 13:00:00,51.2,51.31,50.92,51.02,960800.0,36.0479,36.1254,35.8508,35.9212,960800.0
2013-04-24 13:30:00,51.03,51.19,50.96,51.0,722800.0,35.9282,36.0409,35.879,35.9071,722800.0
2013-04-24 14:00:00,51.0,51.07,50.85,51.05,964600.0,35.9071,35.9564,35.8015,35.9423,964600.0
2013-04-24 14:30:00,51.04,51.05,50.76,50.81,726900.0,35.9353,35.9423,35.7381,35.7733,726900.0
2013-04-24 15:00:00,50.81,50.95,50.72,50.73,1274800.0,35.7733,35.8719,35.71,35.717,1274800.0
2013-04-24 15:30:00,50.74,50.77,50.43,50.6,2599900.0,35.7241,35.7452,35.5058,35.6255,2599900.0
2013-04-25 09:30:00,51.34,51.68,50.91,51.0,1131900.0,36.1465,36.3859,35.8438,35.9071,1131900.0
2013-04-25 10:00:00,50.99,51.49,50.96,51.35,1209500.0,35.9001,36.2521,35.879,36.1535,1209500.0
2013-04-25 10:30:00,51.35,51.75,51.35,51.56,1103000.0,36.1535,36.4352,36.1535,36.3014,1103000.0
2013-04-25 11:00:00,51.56,51.74,51.44,51.48,908800.0,36.3014,36.4281,36.2169,36.2451,908800.0
2013-04-25 11:30:00,51.48,51.84,51.39,51.55,872400.0,36.2451,36.4985,36.1817,36.2944,872400.0
2013-04-25 12:00:00,51.55,51.64,51.38,51.45,411100.0,36.2944,36.3577,36.1747,36.2239,411100.0
2013-04-25 12:30:00,51.46,51.74,51.45,51.52,434800.0,36.231,36.4281,36.2239,36.2732,434800.0
2013-04-25 13:00:00,51.52,51.63,51.5,51.54,355700.0,36.2732,36.3507,36.2591,36.2873,355700.0
2013-04-25 13:30:00,51.54,51.54,51.32,51.37,498700.0,36.2873,36.2873,36.1324,36.1676,498700.0
2013-04-25 14:00:00,51.37,51.54,51.32,51.53,480100.0,36.1676,36.2873,36.1324,36.2803,480100.0
2013-04-25 14:30:00,51.52,51.53,51.32,51.44,457200.0,36.2732,36.2803,36.1324,36.2169,457200.0
2013-04-25 15:00:00,51.42,51.47,51.29,51.33,672700.0,36.2028,36.238,36.1113,36.1395,672700.0
2013-04-25 15:30:00,51.34,51.53,51.33,51.44,1073000.0,36.1465,36.2803,36.1395,36.2169,1073000.0
2013-04-26 09:30:00,51.51,52.25,51.44,52.12,1270300.0,36.2662,36.7872,36.2169,36.6957,1270300.0
2013-04-26 10:00:00,52.12,52.14,51.45,51.6,722700.0,36.6957,36.7097,36.2239,36.3296,722700.0
2013-04-26 10:30:00,51.6,51.68,51.55,51.65,527000.0,36.3296,36.3859,36.2944,36.3648,527000.0
2013-04-26 11:00:00,51.65,51.86,51.58,51.85,356800.0,36.3648,36.5126,36.3155,36.5056,356800.0
2013-04-26 11:30:00,51.85,51.89,51.71,51.79,292200.0,36.5056,36.5337,36.407,36.4633,292200.0
2013-04-26 12:00:00,51.79,51.91,51.65,51.69,357100.0,36.4633,36.5478,36.3648,36.3929,357100.0
2013-04-26 12:30:00,51.69,51.8,51.68,51.78,228100.0,36.3929,36.4704,36.3859,36.4563,228100.0
2013-04-26 13:00:00,51.78,52.03,51.7,51.93,330400.0,36.4563,36.6323,36.4,36.5619,330400.0
2013-04-26 13:30:00,51.93,51.93,51.69,51.69,492300.0,36.5619,36.5619,36.3929,36.3929,492300.0
2013-04-26 14:00:00,51.68,51.7,51.53,51.58,489700.0,36.3859,36.4,36.2803,36.3155,489700.0
2013-04-26 14:30:00,51.58,51.59,51.33,51.46,747100.0,36.3155,36.3225,36.1395,36.231,747100.0
2013-04-26 15:00:00,51.46,51.63,51.29,51.59,750900.0,36.231,36.3507,36.1113,36.3225,750900.0
2013-04-26 15:30:00,51.58,51.59,51.33,51.39,1466800.0,36.3155,36.3225,36.1395,36.1817,1466800.0
2013-04-29 09:30:00,51.36,51.63,50.77,51.36,1574800.0,36.1606,36.3507,35.7452,36.1606,1574800.0
2013-04-29 10:00:00,51.35,51.5,51.18,51.39,934900.0,36.1535,36.2591,36.0338,36.1817,934900.0
2013-04-29 10:30:00,51.39,51.44,51.1,51.3,701400.0,36.1817,36.2169,35.9775,36.1183,701400.0
2013-04-29 11:00:00,51.31,51.31,50.99,51.12,514300.0,36.1254,36.1254,35.9001,35.9916,514300.0
2013-04-29 11:30:00,51.12,51.44,51.09,51.41,422100.0,35.9916,36.2169,35.9705,36.1958,422100.0
2013-04-29 12:00:00,51.41,51.58,51.33,51.4,483000.0,36.1958,36.3155,36.1395,36.1887,483000.0
2013-04-29 12:30:00,51.41,51.51,51.39,51.47,479500.0,36.1958,36.2662,36.1817,36.238,479500.0
2013-04-29 13:00:00,51.47,51.52,51.32,51.4,497700.0,36.238,36.2732,36.1324,36.1887,497700.0
2013-04-29 13:30:00,51.4,51.45,51.25,51.42,443300.0,36.1887,36.2239,36.0831,36.2028,443300.0
2013-04-29 14:00:00,51.41,51.47,51.17,51.17,449900.0,36.1958,36.238,36.0268,36.0268,449900.0
2013-04-29 14:30:00,51.17,51.2,51.07,51.15,487300.0,36.0268,36.0479,35.9564,36.0127,487300.0
2013-04-29 15:00:00,51.16,51.21,51.12,51.16,512700.0,36.0198,36.055,35.9916,36.0198,512700.0
2013-04-29 15:30:00,51.16,51.23,50.97,51.08,1402700.0,36.0198,36.0691,35.886,35.9634,1402700.0
2013-04-30 09:30:00,50.75,50.89,50.1,50.43,1662800.0,35.7311,35.8297,35.2735,35.5058,1662800.0
2013-04-30 10:00:00,50.45,50.49,49.43,49.46,1535300.0,35.5199,35.548,34.8017,34.8229,1535300.0
2013-04-30 10:30:00,49.47,50.4,49.45,50.18,1389300.0,34.8299,35.4847,34.8158,35.3298,1389300.0
2013-04-30 11:00:00,50.18,50.2,49.77,50.01,971300.0,35.3298,35.3439,35.0411,35.2101,971300.0
2013-04-30 11:30:00,50.01,50.3,49.94,50.17,881300.0,35.2101,35.4143,35.1608,35.3227,881300.0
2013-04-30 12:00:00,50.18,50.38,50.14,50.34,405000.0,35.3298,35.4706,35.3016,35.4424,405000.0
2013-04-30 12:30:00,50.34,50.48,50.24,50.45,406300.0,35.4424,35.541,35.372,35.5199,406300.0
2013-04-30 13:00:00,50.45,50.61,50.36,50.53,461600.0,35.5199,35.6325,35.4565,35.5762,461600.0
2013-04-30 13:30:00,50.53,50.71,50.48,50.66,558000.0,35.5762,35.7029,35.541,35.6677,558000.0
2013-04-30 14:00:00,50.66,50.73,50.58,50.68,454300.0,35.6677,35.717,35.6114,35.6818,454300.0
2013-04-30 14:30:00,50.68,50.75,50.59,50.73,527900.0,35.6818,35.7311,35.6185,35.717,527900.0
2013-04-30 15:00:00,50.73,50.76,50.58,50.73,531500.0,35.717,35.7381,35.6114,35.717,531500.0
2013-04-30 15:30:00,50.73,50.76,50.58,50.65,1323200.0,35.717,35.7381,35.6114,35.6607,1323200.0
2013-05-01 09:30:00,50.45,50.5,50.1,50.27,915400.0,35.5199,35.5551,35.2735,35.3932,915400.0
2013-05-01 10:00:00,50.29,50.31,49.86,50.01,876100.0,35.4072,35.4213,35.1045,35.2101,876100.0
2013-05-01 10:30:00,50.01,50.02,49.89,49.9,838300.0,35.2101,35.2171,35.1256,35.1327,838300.0
2013-05-01 11:00:00,49.9,50.17,49.9,49.93,1062300.0,35.1327,35.3227,35.1327,35.1538,1062300.0
2013-05-01 11:30:00,49.94,50.26,49.94,50.21,711000.0,35.1608,35.3861,35.1608,35.3509,711000.0
2013-05-01 12:00:00,50.2,50.25,50.03,50.2,415000.0,35.3439,35.3791,35.2242,35.3439,415000.0
2013-05-01 12:30:00,50.2,50.2,50.01,50.01,317300.0,35.3439,35.3439,35.2101,35.2101,317300.0
2013-05-01 13:00:00,50.0,50.21,49.96,50.21,497600.0,35.2031,35.3509,35.1749,35.3509,497600.0
2013-05-01 13:30:00,50.21,50.27,50.0,50.27,395100.0,35.3509,35.3932,35.2031,35.3932,395100.0
2013-05-01 14:00:00,50.27,50.65,50.26,50.62,933800.0,35.3932,35.6607,35.3861,35.6396,933800.0
2013-05-01 14:30:00,50.61,50.62,50.44,50.47,506600.0,35.6325,35.6396,35.5128,35.534,506600.0
2013-05-01 15:00:00,50.46,50.51,50.15,50.18,645100.0,35.5269,35.5621,35.3087,35.3298,645100.0
2013-05-01 15:30:00,50.18,50.26,50.02,50.15,1050400.0,35.3298,35.3861,35.2171,35.3087,1050400.0
2013-05-02 09:30:00,52.75,53.15,51.95,52.85,2727300.0,37.1392,37.4208,36.576,37.2096,2727300.0
2013-05-02 10:00:00,52.86,53.13,52.25,52.48,1716300.0,37.2167,37.4068,36.7872,36.9491,1716300.0
2013-05-02 10:30:00,52.48,53.05,52.27,52.77,1419500.0,36.9491,37.3504,36.8013,37.1533,1419500.0
2013-05-02 11:00:00,52.76,52.88,52.55,52.86,1186000.0,37.1463,37.2308,36.9984,37.2167,1186000.0
2013-05-02 11:30:00,52.86,52.87,52.46,52.47,648800.0,37.2167,37.2237,36.935,36.9421,648800.0
2013-05-02 12:00:00,52.47,52.65,52.44,52.6,601300.0,36.9421,37.0688,36.921,37.0336,601300.0
2013-05-02 12:30:00,52.6,52.79,52.45,52.69,875700.0,37.0336,37.1674,36.928,37.097,875700.0
2013-05-02 13:00:00,52.68,53.21,52.68,52.95,970400.0,37.0899,37.4631,37.0899,37.28,970400.0
2013-05-02 13:30:00,52.95,52.97,52.54,52.57,681400.0,37.28,37.2941,36.9914,37.0125,681400.0
2013-05-02 14:00:00,52.57,52.65,52.4,52.59,831600.0,37.0125,37.0688,36.8928,37.0266,831600.0
2013-05-02 14:30:00,52.59,52.79,52.55,52.63,849400.0,37.0266,37.1674,36.9984,37.0547,849400.0
2013-05-02 15:00:00,52.62,52.7,52.47,52.51,648600.0,37.0477,37.104,36.9421,36.9703,648600.0
2013-05-02 15:30:00,52.51,52.54,52.18,52.19,1851600.0,36.9703,36.9914,36.7379,36.745,1851600.0
2013-05-03 09:30:00,54.55,56.3,54.52,55.82,4415200.0,38.4065,39.6386,38.3854,39.3007,4415200.0
2013-05-03 10:00:00,55.81,56.35,55.57,55.73,2126700.0,39.2937,39.6738,39.1247,39.2373,2126700.0
2013-05-03 10:30:00,55.75,55.95,55.36,55.45,1497000.0,39.2514,39.3922,38.9768,39.0402,1497000.0
2013-05-03 11:00:00,55.45,55.59,54.93,55.51,1186300.0,39.0402,39.1388,38.6741,39.0824,1186300.0
2013-05-03 11:30:00,55.51,55.75,55.4,55.54,631700.0,39.0824,39.2514,39.005,39.1036,631700.0
2013-05-03 12:00:00,55.55,55.66,55.41,55.6,548200.0,39.1106,39.188,39.012,39.1458,548200.0
2013-05-03 12:30:00,55.59,55.59,55.2,55.42,600600.0,39.1388,39.1388,38.8642,39.0191,600600.0
2013-05-03 13:00:00,55.42,55.55,55.37,55.39,472300.0,39.0191,39.1106,38.9839,38.9979,472300.0
2013-05-03 13:30:00,55.39,55.48,55.3,55.35,632000.0,38.9979,39.0613,38.9346,38.9698,632000.0
2013-05-03 14:00:00,55.35,55.35,55.12,55.23,992200.0,38.9698,38.9698,38.8079,38.8853,992200.0
2013-05-03 14:30:00,55.22,55.24,55.02,55.17,615100.0,38.8783,38.8923,38.7374,38.8431,615100.0
2013-05-03 15:00:00,55.16,55.2,55.03,55.15,533300.0,38.836,38.8642,38.7445,38.829,533300.0
2013-05-03 15:30:00,55.14,55.23,55.04,55.14,1539300.0,38.8219,38.8853,38.7515,38.8219,1539300.0
2013-05-06 09:30:00,55.26,55.44,54.12,54.24,1693700.0,38.9064,39.0331,38.1038,38.1883,1693700.0
2013-05-06 10:00:00,54.25,54.62,54.21,54.43,1189600.0,38.1953,38.4558,38.1672,38.322,1189600.0
2013-05-06 10:30:00,54.42,54.79,54.33,54.75,949700.0,38.315,38.5755,38.2516,38.5473,949700.0
2013-05-06 11:00:00,54.73,55.01,54.73,54.94,790300.0,38.5333,38.7304,38.5333,38.6811,790300.0
2013-05-06 11:30:00,54.94,55.7,54.92,55.49,1140000.0,38.6811,39.2162,38.667,39.0684,1140000.0
2013-05-06 12:00:00,55.48,55.48,55.15,55.21,697200.0,39.0613,39.0613,38.829,38.8712,697200.0
2013-05-06 12:30:00,55.22,55.29,54.96,55.04,505000.0,38.8783,38.9275,38.6952,38.7515,505000.0
2013-05-06 13:00:00,55.04,55.12,54.73,54.82,712800.0,38.7515,38.8079,38.5333,38.5966,712800.0
2013-05-06 13:30:00,54.82,54.94,54.54,54.62,888900.0,38.5966,38.6811,38.3995,38.4558,888900.0
2013-05-06 14:00:00,54.61,54.69,54.46,54.48,634300.0,38.4488,38.5051,38.3432,38.3573,634300.0
2013-05-06 14:30:00,54.48,54.62,54.37,54.57,637100.0,38.3573,38.4558,38.2798,38.4206,637100.0
2013-05-06 15:00:00,54.58,54.7,54.55,54.62,593700.0,38.4277,38.5121,38.4065,38.4558,593700.0
2013-05-06 15:30:00,54.62,54.65,54.36,54.42,1631900.0,38.4558,38.4769,38.2728,38.315,1631900.0
2013-05-07 09:30:00,54.32,54.6,53.82,53.9,1415000.0,38.2446,38.4417,37.8926,37.9489,1415000.0
2013-05-07 10:00:00,53.92,54.05,53.63,53.74,1205500.0,37.963,38.0545,37.7588,37.8362,1205500.0
2013-05-07 10:30:00,53.74,53.94,53.61,53.68,736600.0,37.8362,37.9771,37.7447,37.794,736600.0
2013-05-07 11:00:00,53.68,53.7,53.4,53.5,1192100.0,37.794,37.8081,37.5969,37.6673,1192100.0
2013-05-07 11:30:00,53.5,53.57,53.4,53.44,1068300.0,37.6673,37.7166,37.5969,37.625,1068300.0
2013-05-07 12:00:00,53.44,53.63,53.34,53.49,972900.0,37.625,37.7588,37.5546,37.6602,972900.0
2013-05-07 12:30:00,53.48,53.74,53.37,53.44,908700.0,37.6532,37.8362,37.5757,37.625,908700.0
2013-05-07 13:00:00,53.45,53.52,53.18,53.21,710600.0,37.6321,37.6814,37.442,37.4631,710600.0
2013-05-07 13:30:00,53.22,53.25,52.97,53.04,826200.0,37.4701,37.4913,37.2941,37.3434,826200.0
2013-05-07 14:00:00,53.05,53.3,53.04,53.24,695500.0,37.3504,37.5265,37.3434,37.4842,695500.0
2013-05-07 14:30:00,53.24,53.26,52.98,53.1,807200.0,37.4842,37.4983,37.3012,37.3856,807200.0
2013-05-07 15:00:00,53.11,53.18,52.98,52.98,866900.0,37.3927,37.442,37.3012,37.3012,866900.0
2013-05-07 15:30:00,52.98,53.14,52.82,53.13,1837200.0,37.3012,37.4138,37.1885,37.4068,1837200.0
2013-05-08 09:30:00,53.02,53.41,52.91,53.13,1103200.0,37.3293,37.6039,37.2519,37.4068,1103200.0
2013-05-08 10:00:00,53.14,53.22,53.01,53.18,727500.0,37.4138,37.4701,37.3223,37.442,727500.0
2013-05-08 10:30:00,53.18,53.18,52.78,52.78,1014000.0,37.442,37.442,37.1603,37.1603,1014000.0
2013-05-08 11:00:00,52.77,52.79,52.58,52.66,1076500.0,37.1533,37.1674,37.0195,37.0759,1076500.0
2013-05-08 11:30:00,52.65,52.79,52.65,52.69,569300.0,37.0688,37.1674,37.0688,37.097,569300.0
2013-05-08 12:00:00,52.69,52.7,52.42,52.46,770500.0,37.097,37.104,36.9069,36.935,770500.0
2013-05-08 12:30:00,52.46,52.51,52.18,52.2,701000.0,36.935,36.9703,36.7379,36.752,701000.0
2013-05-08 13:00:00,52.21,52.47,51.99,52.4,1315900.0,36.759,36.9421,36.6041,36.8928,1315900.0
2013-05-08 13:30:00,52.41,52.44,52.26,52.29,516400.0,36.8998,36.921,36.7942,36.8154,516400.0
2013-05-08 14:00:00,52.29,52.49,52.27,52.34,662100.0,36.8154,36.9562,36.8013,36.8506,662100.0
2013-05-08 14:30:00,52.34,52.39,52.29,52.36,443700.0,36.8506,36.8858,36.8154,36.8646,443700.0
2013-05-08 15:00:00,52.37,52.5,52.36,52.41,854200.0,36.8717,36.9632,36.8646,36.8998,854200.0
2013-05-08 15:30:00,52.41,52.46,52.34,52.38,1562200.0,36.8998,36.935,36.8506,36.8787,1562200.0
2013-05-09 09:30:00,52.64,52.66,52.25,52.46,867800.0,37.0618,37.0759,36.7872,36.935,867800.0
2013-05-09 10:00:00,52.46,53.22,52.44,52.83,1264500.0,36.935,37.4701,36.921,37.1956,1264500.0
2013-05-09 10:30:00,52.83,53.09,52.5,52.53,771000.0,37.1956,37.3786,36.9632,36.9843,771000.0
2013-05-09 11:00:00,52.53,52.72,52.52,52.65,602100.0,36.9843,37.1181,36.9773,37.0688,602100.0
2013-05-09 11:30:00,52.66,52.7,52.58,52.7,523600.0,37.0759,37.104,37.0195,37.104,523600.0
2013-05-09 12:00:00,52.7,52.86,52.62,52.69,628700.0,37.104,37.2167,37.0477,37.097,628700.0
2013-05-09 12:30:00,52.69,52.74,52.63,52.73,474500.0,37.097,37.1322,37.0547,37.1251,474500.0
2013-05-09 13:00:00,52.73,53.16,52.71,52.98,740900.0,37.1251,37.4279,37.1111,37.3012,740900.0
2013-05-09 13:30:00,52.98,53.08,52.96,53.01,519600.0,37.3012,37.3716,37.2871,37.3223,519600.0
2013-05-09 14:00:00,53.02,53.14,53.01,53.12,356800.0,37.3293,37.4138,37.3223,37.3997,356800.0
2013-05-09 14:30:00,53.12,53.15,52.68,52.69,514400.0,37.3997,37.4208,37.0899,37.097,514400.0
2013-05-09 15:00:00,52.69,52.88,52.62,52.82,599900.0,37.097,37.2308,37.0477,37.1885,599900.0
2013-05-09 15:30:00,52.83,52.83,52.57,52.79,1245400.0,37.1956,37.1956,37.0125,37.1674,1245400.0
2013-05-10 09:30:00,52.77,53.15,52.54,52.89,1223800.0,37.1533,37.4208,36.9914,37.2378,1223800.0
2013-05-10 10:00:00,52.9,52.92,52.25,52.46,1349100.0,37.2448,37.2589,36.7872,36.935,1349100.0
2013-05-10 10:30:00,52.46,52.47,52.19,52.27,788500.0,36.935,36.9421,36.745,36.8013,788500.0
2013-05-10 11:00:00,52.26,52.65,52.26,52.61,797800.0,36.7942,37.0688,36.7942,37.0407,797800.0
2013-05-10 11:30:00,52.62,52.74,52.47,52.48,656700.0,37.0477,37.1322,36.9421,36.9491,656700.0
2013-05-10 12:00:00,52.48,52.55,52.35,52.53,444200.0,36.9491,36.9984,36.8576,36.9843,444200.0
2013-05-10 12:30:00,52.53,52.62,52.48,52.5,765200.0,36.9843,37.0477,36.9491,36.9632,765200.0
2013-05-10 13:00:00,52.51,52.54,52.38,52.45,632400.0,36.9703,36.9914,36.8787,36.928,632400.0
2013-05-10 13:30:00,52.45,52.57,52.41,52.44,600500.0,36.928,37.0125,36.8998,36.921,600500.0
2013-05-10 14:00:00,52.45,52.53,52.4,52.49,557400.0,36.928,36.9843,36.8928,36.9562,557400.0
2013-05-10 14:30:00,52.5,52.71,52.48,52.71,749900.0,36.9632,37.1111,36.9491,37.1111,749900.0
2013-05-10 15:00:00,52.71,52.96,52.69,52.82,915200.0,37.1111,37.2871,37.097,37.1885,915200.0
2013-05-10 15:30:00,52.82,52.99,52.68,52.85,1676900.0,37.1885,37.3082,37.0899,37.2096,1676900.0
2013-05-13 09:30:00,53.1,54.2,52.93,53.99,1851600.0,37.3856,38.1601,37.266,38.0123,1851600.0
2013-05-13 10:00:00,53.97,54.35,53.88,54.07,1358300.0,37.9982,38.2657,37.9348,38.0686,1358300.0
2013-05-13 10:30:00,54.08,54.93,54.02,54.63,1403800.0,38.0756,38.6741,38.0334,38.4629,1403800.0
2013-05-13 11:00:00,54.62,55.03,54.51,54.58,1053300.0,38.4558,38.7445,38.3784,38.4277,1053300.0
2013-05-13 11:30:00,54.58,55.0,54.58,54.86,711800.0,38.4277,38.7234,38.4277,38.6248,711800.0
2013-05-13 12:00:00,54.87,55.09,54.87,54.96,721000.0,38.6318,38.7867,38.6318,38.6952,721000.0
2013-05-13 12:30:00,54.97,55.04,54.85,54.91,647300.0,38.7022,38.7515,38.6178,38.66,647300.0
2013-05-13 13:00:00,54.91,54.97,54.64,54.75,786900.0,38.66,38.7022,38.4699,38.5473,786900.0
2013-05-13 13:30:00,54.75,54.78,54.39,54.44,563200.0,38.5473,38.5685,38.2939,38.3291,563200.0
2013-05-13 14:00:00,54.44,54.48,54.23,54.34,976000.0,38.3291,38.3573,38.1812,38.2587,976000.0
2013-05-13 14:30:00,54.32,54.45,54.3,54.34,739800.0,38.2446,38.3361,38.2305,38.2587,739800.0
2013-05-13 15:00:00,54.35,54.47,54.24,54.34,809500.0,38.2657,38.3502,38.1883,38.2587,809500.0
2013-05-13 15:30:00,54.33,54.61,54.32,54.48,1755900.0,38.2516,38.4488,38.2446,38.3573,1755900.0
2013-05-14 09:30:00,54.49,55.19,54.4,55.15,1491600.0,38.3643,38.8571,38.3009,38.829,1491600.0
2013-05-14 10:00:00,55.16,55.22,54.89,55.15,1664300.0,38.836,38.8783,38.6459,38.829,1664300.0
2013-05-14 10:30:00,55.15,55.6,55.11,55.56,1278100.0,38.829,39.1458,38.8008,39.1176,1278100.0
2013-05-14 11:00:00,55.55,55.66,55.32,55.47,951600.0,39.1106,39.188,38.9487,39.0543,951600.0
2013-05-14 11:30:00,55.47,55.74,55.45,55.6,1133500.0,39.0543,39.2444,39.0402,39.1458,1133500.0
2013-05-14 12:00:00,55.6,55.62,55.37,55.37,725300.0,39.1458,39.1599,38.9839,38.9839,725300.0
2013-05-14 12:30:00,55.37,55.39,55.18,55.25,898300.0,38.9839,38.9979,38.8501,38.8994,898300.0
2013-05-14 13:00:00,55.25,55.45,55.22,55.41,968000.0,38.8994,39.0402,38.8783,39.012,968000.0
2013-05-14 13:30:00,55.41,55.83,55.4,55.65,921700.0,39.012,39.3077,39.005,39.181,921700.0
2013-05-14 14:00:00,55.64,56.03,55.64,56.02,1180800.0,39.174,39.4485,39.174,39.4415,1180800.0
2013-05-14 14:30:00,56.02,56.06,55.66,55.71,979800.0,39.4415,39.4697,39.188,39.2232,979800.0
2013-05-14 15:00:00,55.7,56.1,55.67,56.08,987300.0,39.2162,39.4978,39.1951,39.4837,987300.0
2013-05-14 15:30:00,56.07,56.27,56.04,56.26,2421700.0,39.4767,39.6175,39.4556,39.6105,2421700.0
2013-05-15 09:30:00,56.46,57.1,55.09,55.81,2305900.0,39.7513,40.2019,38.7867,39.2937,2305900.0
2013-05-15 10:00:00,55.8,56.05,55.57,55.94,1307900.0,39.2866,39.4626,39.1247,39.3852,1307900.0
2013-05-15 10:30:00,55.95,56.56,55.9,56.5,1201500.0,39.3922,39.8217,39.357,39.7795,1201500.0
2013-05-15 11:00:00,56.5,57.01,56.42,56.53,1426800.0,39.7795,40.1385,39.7231,39.8006,1426800.0
2013-05-15 11:30:00,56.54,56.9,56.49,56.75,898600.0,39.8076,40.0611,39.7724,39.9555,898600.0
2013-05-15 12:00:00,56.74,56.96,56.54,56.84,646100.0,39.9484,40.1033,39.8076,40.0188,646100.0
2013-05-15 12:30:00,56.84,57.0,56.73,56.79,649200.0,40.0188,40.1315,39.9414,39.9836,649200.0
2013-05-15 13:00:00,56.78,56.81,56.39,56.42,523900.0,39.9766,39.9977,39.702,39.7231,523900.0
2013-05-15 13:30:00,56.42,56.62,56.21,56.39,891500.0,39.7231,39.8639,39.5753,39.702,891500.0
2013-05-15 14:00:00,56.4,56.44,56.03,56.03,679100.0,39.709,39.7372,39.4485,39.4485,679100.0
2013-05-15 14:30:00,56.03,56.16,55.71,55.9,900000.0,39.4485,39.5401,39.2232,39.357,900000.0
2013-05-15 15:00:00,55.91,56.12,55.86,56.05,911800.0,39.3641,39.5119,39.3289,39.4626,911800.0
2013-05-15 15:30:00,56.05,56.42,56.04,56.35,1697000.0,39.4626,39.7231,39.4556,39.6738,1697000.0
2013-05-16 09:30:00,56.61,56.7,55.36,55.63,1639500.0,39.8569,39.9203,38.9768,39.1669,1639500.0
2013-05-16 10:00:00,55.62,55.65,54.95,54.97,1107400.0,39.1599,39.181,38.6882,38.7022,1107400.0
2013-05-16 10:30:00,54.98,55.27,54.9,55.08,852400.0,38.7093,38.9135,38.653,38.7797,852400.0
2013-05-16 11:00:00,55.09,55.31,54.73,55.02,918000.0,38.7867,38.9416,38.5333,38.7374,918000.0
2013-05-16 11:30:00,55.02,55.03,54.64,54.64,767000.0,38.7374,38.7445,38.4699,38.4699,767000.0
2013-05-16 12:00:00,54.63,54.77,54.22,54.23,1196600.0,38.4629,38.5614,38.1742,38.1812,1196600.0
2013-05-16 12:30:00,54.23,54.7,54.2,54.59,958900.0,38.1812,38.5121,38.1601,38.4347,958900.0
2013-05-16 13:00:00,54.59,54.85,54.48,54.85,796400.0,38.4347,38.6178,38.3573,38.6178,796400.0
2013-05-16 13:30:00,54.85,55.27,54.83,55.09,824800.0,38.6178,38.9135,38.6037,38.7867,824800.0
2013-05-16 14:00:00,55.09,55.51,55.08,55.39,987100.0,38.7867,39.0824,38.7797,38.9979,987100.0
2013-05-16 14:30:00,55.38,55.51,55.33,55.34,751800.0,38.9909,39.0824,38.9557,38.9627,751800.0
2013-05-16 15:00:00,55.35,55.41,55.11,55.16,813900.0,38.9698,39.012,38.8008,38.836,813900.0
2013-05-16 15:30:00,55.16,55.19,54.91,54.96,1668300.0,38.836,38.8571,38.66,38.6952,1668300.0
2013-05-17 09:30:00,55.36,55.85,54.65,55.33,2642300.0,38.9768,39.3218,38.4769,38.9557,2642300.0
2013-05-17 10:00:00,55.35,55.94,55.33,55.73,1202300.0,38.9698,39.3852,38.9557,39.2373,1202300.0
2013-05-17 10:30:00,55.72,55.81,55.55,55.65,901800.0,39.2303,39.2937,39.1106,39.181,901800.0
2013-05-17 11:00:00,55.66,55.75,55.29,55.42,830400.0,39.188,39.2514,38.9275,39.0191,830400.0
2013-05-17 11:30:00,55.42,55.66,55.4,55.4,698200.0,39.0191,39.188,39.005,39.005,698200.0
2013-05-17 12:00:00,55.4,55.6,55.28,55.43,567600.0,39.005,39.1458,38.9205,39.0261,567600.0
2013-05-17 12:30:00,55.42,55.5,55.35,55.5,452400.0,39.0191,39.0754,38.9698,39.0754,452400.0
2013-05-17 13:00:00,55.5,55.73,55.5,55.67,446900.0,39.0754,39.2373,39.0754,39.1951,446900.0
2013-05-17 13:30:00,55.66,55.82,55.66,55.81,507100.0,39.188,39.3007,39.188,39.2937,507100.0
2013-05-17 14:00:00,55.8,56.06,55.79,55.87,819200.0,39.2866,39.4697,39.2796,39.3359,819200.0
2013-05-17 14:30:00,55.88,56.22,55.79,56.2,690400.0,39.3429,39.5823,39.2796,39.5682,690400.0
2013-05-17 15:00:00,56.21,56.27,56.04,56.12,780200.0,39.5753,39.6175,39.4556,39.5119,780200.0
2013-05-17 15:30:00,56.12,56.43,56.11,56.29,2053100.0,39.5119,39.7302,39.5049,39.6316,2053100.0
2013-05-20 09:30:00,56.25,56.78,56.09,56.48,1055900.0,39.6034,39.9766,39.4908,39.7654,1055900.0
2013-05-20 10:00:00,56.47,56.56,56.05,56.09,668200.0,39.7583,39.8217,39.4626,39.4908,668200.0
2013-05-20 10:30:00,56.1,56.3,55.7,55.96,654400.0,39.4978,39.6386,39.2162,39.3993,654400.0
2013-05-20 11:00:00,55.97,56.2,55.94,56.04,639700.0,39.4063,39.5682,39.3852,39.4556,639700.0
2013-05-20 11:30:00,56.04,56.22,56.03,56.07,492200.0,39.4556,39.5823,39.4485,39.4767,492200.0
2013-05-20 12:00:00,56.07,56.12,55.93,55.95,472700.0,39.4767,39.5119,39.3781,39.3922,472700.0
2013-05-20 12:30:00,55.95,55.97,55.61,55.72,433200.0,39.3922,39.4063,39.1528,39.2303,433200.0
2013-05-20 13:00:00,55.71,55.81,55.5,55.56,548700.0,39.2232,39.2937,39.0754,39.1176,548700.0
2013-05-20 13:30:00,55.54,55.65,55.39,55.45,499000.0,39.1036,39.181,38.9979,39.0402,499000.0
2013-05-20 14:00:00,55.46,55.64,55.21,55.63,708100.0,39.0472,39.174,38.8712,39.1669,708100.0
2013-05-20 14:30:00,55.64,55.78,55.6,55.74,514500.0,39.174,39.2725,39.1458,39.2444,514500.0
2013-05-20 15:00:00,55.74,56.05,55.68,56.02,639900.0,39.2444,39.4626,39.2021,39.4415,639900.0
2013-05-20 15:30:00,56.01,56.03,55.65,55.74,1279900.0,39.4345,39.4485,39.181,39.2444,1279900.0
2013-05-21 09:30:00,56.19,56.55,56.07,56.43,901100.0,39.5612,39.8147,39.4767,39.7302,901100.0
2013-05-21 10:00:00,56.43,56.5,55.76,56.01,629200.0,39.7302,39.7795,39.2584,39.4345,629200.0
2013-05-21 10:30:00,56.0,56.22,55.81,55.86,510200.0,39.4274,39.5823,39.2937,39.3289,510200.0
2013-05-21 11:00:00,55.87,56.23,55.87,56.1,390300.0,39.3359,39.5894,39.3359,39.4978,390300.0
2013-05-21 11:30:00,56.09,56.24,56.06,56.2,520800.0,39.4908,39.5964,39.4697,39.5682,520800.0
2013-05-21 12:00:00,56.2,56.47,56.2,56.46,413500.0,39.5682,39.7583,39.5682,39.7513,413500.0
2013-05-21 12:30:00,56.47,56.5,56.26,56.44,435400.0,39.7583,39.7795,39.6105,39.7372,435400.0
2013-05-21 13:00:00,56.44,56.57,56.4,56.51,547200.0,39.7372,39.8287,39.709,39.7865,547200.0
2013-05-21 13:30:00,56.51,56.59,56.46,56.56,473000.0,39.7865,39.8428,39.7513,39.8217,473000.0
2013-05-21 14:00:00,56.55,56.85,56.55,56.73,646000.0,39.8147,40.0259,39.8147,39.9414,646000.0
2013-05-21 14:30:00,56.73,56.76,56.53,56.7,530800.0,39.9414,39.9625,39.8006,39.9203,530800.0
2013-05-21 15:00:00,56.7,56.73,56.55,56.65,891700.0,39.9203,39.9414,39.8147,39.8851,891700.0
2013-05-21 15:30:00,56.64,56.7,56.4,56.41,1810200.0,39.878,39.9203,39.709,39.7161,1810200.0
2013-05-22 09:30:00,57.0,57.73,56.65,57.7,1933500.0,40.1315,40.6454,39.8851,40.6243,1933500.0
2013-05-22 10:00:00,57.69,58.07,57.54,57.94,1395300.0,40.6173,40.8848,40.5117,40.7933,1395300.0
2013-05-22 10:30:00,57.91,57.97,56.95,57.0,1250800.0,40.7722,40.8144,40.0963,40.1315,1250800.0
2013-05-22 11:00:00,56.99,57.29,56.82,57.28,796500.0,40.1244,40.3357,40.0048,40.3286,796500.0
2013-05-22 11:30:00,57.3,57.7,57.27,57.38,462200.0,40.3427,40.6243,40.3216,40.399,462200.0
2013-05-22 12:00:00,57.38,57.49,57.1,57.17,374300.0,40.399,40.4765,40.2019,40.2512,374300.0
2013-05-22 12:30:00,57.18,57.21,56.88,56.95,523000.0,40.2582,40.2793,40.047,40.0963,523000.0
2013-05-22 13:00:00,56.95,57.03,56.51,56.51,543200.0,40.0963,40.1526,39.7865,39.7865,543200.0
2013-05-22 13:30:00,56.52,56.57,56.12,56.39,639100.0,39.7935,39.8287,39.5119,39.702,639100.0
2013-05-22 14:00:00,56.39,56.56,55.9,56.17,718900.0,39.702,39.8217,39.357,39.5471,718900.0
2013-05-22 14:30:00,56.18,56.25,55.84,56.2,621100.0,39.5542,39.6034,39.3148,39.5682,621100.0
2013-05-22 15:00:00,56.2,56.2,55.76,55.76,729500.0,39.5682,39.5682,39.2584,39.2584,729500.0
2013-05-22 15:30:00,55.76,56.47,55.62,55.95,1389300.0,39.2584,39.7583,39.1599,39.3922,1389300.0
2013-05-23 09:30:00,54.77,55.09,54.16,54.56,2277700.0,38.5614,38.7867,38.132,38.4136,2277700.0
2013-05-23 10:00:00,54.58,55.9,54.47,55.79,1163700.0,38.4277,39.357,38.3502,39.2796,1163700.0
2013-05-23 10:30:00,55.8,55.83,55.12,55.23,690900.0,39.2866,39.3077,38.8079,38.8853,690900.0
2013-05-23 11:00:00,55.22,56.06,55.22,55.65,679600.0,38.8783,39.4697,38.8783,39.181,679600.0
2013-05-23 11:30:00,55.65,55.8,55.51,55.68,441000.0,39.181,39.2866,39.0824,39.2021,441000.0
2013-05-23 12:00:00,55.69,55.93,55.59,55.78,396300.0,39.2092,39.3781,39.1388,39.2725,396300.0
2013-05-23 12:30:00,55.78,55.79,55.55,55.69,355400.0,39.2725,39.2796,39.1106,39.2092,355400.0
2013-05-23 13:00:00,55.69,55.76,55.43,55.47,328800.0,39.2092,39.2584,39.0261,39.0543,328800.0
2013-05-23 13:30:00,55.48,55.76,55.35,55.74,336200.0,39.0613,39.2584,38.9698,39.2444,336200.0
2013-05-23 14:00:00,55.73,55.77,55.53,55.59,545100.0,39.2373,39.2655,39.0965,39.1388,545100.0
2013-05-23 14:30:00,55.6,55.91,55.38,55.79,533600.0,39.1458,39.3641,38.9909,39.2796,533600.0
2013-05-23 15:00:00,55.79,55.85,55.45,55.61,586100.0,39.2796,39.3218,39.0402,39.1528,586100.0
2013-05-23 15:30:00,55.6,55.66,55.4,55.47,1707000.0,39.1458,39.188,39.005,39.0543,1707000.0
2013-05-24 09:30:00,55.22,56.35,54.9,55.91,1105800.0,38.8783,39.6738,38.653,39.3641,1105800.0
2013-05-24 10:00:00,55.92,56.11,55.55,55.68,884400.0,39.3711,39.5049,39.1106,39.2021,884400.0
2013-05-24 10:30:00,55.69,55.95,55.54,55.68,613600.0,39.2092,39.3922,39.1036,39.2021,613600.0
2013-05-24 11:00:00,55.69,55.95,55.47,55.57,480500.0,39.2092,39.3922,39.0543,39.1247,480500.0
2013-05-24 11:30:00,55.57,55.85,55.42,55.8,454700.0,39.1247,39.3218,39.0191,39.2866,454700.0
2013-05-24 12:00:00,55.79,56.01,55.73,55.89,438200.0,39.2796,39.4345,39.2373,39.35,438200.0
2013-05-24 12:30:00,55.88,55.88,55.53,55.7,354000.0,39.3429,39.3429,39.0965,39.2162,354000.0
2013-05-24 13:00:00,55.7,55.91,55.65,55.9,248800.0,39.2162,39.3641,39.181,39.357,248800.0
2013-05-24 13:30:00,55.9,55.94,55.78,55.9,384800.0,39.357,39.3852,39.2725,39.357,384800.0
2013-05-24 14:00:00,55.9,55.96,55.82,55.86,445300.0,39.357,39.3993,39.3007,39.3289,445300.0
2013-05-24 14:30:00,55.86,55.95,55.77,55.77,424900.0,39.3289,39.3922,39.2655,39.2655,424900.0
2013-05-24 15:00:00,55.78,55.83,55.61,55.67,654300.0,39.2725,39.3077,39.1528,39.1951,654300.0
2013-05-24 15:30:00,55.68,55.85,55.51,55.84,1377900.0,39.2021,39.3218,39.0824,39.3148,1377900.0
2013-05-28 09:30:00,56.75,56.82,56.11,56.58,1094500.0,39.9555,40.0048,39.5049,39.8358,1094500.0
2013-05-28 10:00:00,56.58,56.75,56.4,56.7,743700.0,39.8358,39.9555,39.709,39.9203,743700.0
2013-05-28 10:30:00,56.7,56.76,56.45,56.58,574800.0,39.9203,39.9625,39.7443,39.8358,574800.0
2013-05-28 11:00:00,56.59,56.61,56.25,56.51,493300.0,39.8428,39.8569,39.6034,39.7865,493300.0
2013-05-28 11:30:00,56.52,56.53,56.18,56.25,379400.0,39.7935,39.8006,39.5542,39.6034,379400.0
2013-05-28 12:00:00,56.25,56.42,56.24,56.28,568300.0,39.6034,39.7231,39.5964,39.6246,568300.0
2013-05-28 12:30:00,56.28,56.34,56.14,56.25,330300.0,39.6246,39.6668,39.526,39.6034,330300.0
2013-05-28 13:00:00,56.26,56.29,55.96,55.98,403600.0,39.6105,39.6316,39.3993,39.4133,403600.0
2013-05-28 13:30:00,55.98,56.0,55.74,55.76,466400.0,39.4133,39.4274,39.2444,39.2584,466400.0
2013-05-28 14:00:00,55.77,55.91,55.61,55.87,494800.0,39.2655,39.3641,39.1528,39.3359,494800.0
2013-05-28 14:30:00,55.87,56.12,55.72,56.04,352000.0,39.3359,39.5119,39.2303,39.4556,352000.0
2013-05-28 15:00:00,56.05,56.19,55.97,56.12,445900.0,39.4626,39.5612,39.4063,39.5119,445900.0
2013-05-28 15:30:00,56.12,56.3,56.12,56.19,965700.0,39.5119,39.6386,39.5119,39.5612,965700.0
2013-05-29 09:30:00,55.94,56.08,55.55,55.7,1178700.0,39.3852,39.4837,39.1106,39.2162,1178700.0
2013-05-29 10:00:00,55.69,55.86,55.22,55.34,736800.0,39.2092,39.3289,38.8783,38.9627,736800.0
2013-05-29 10:30:00,55.32,55.51,55.2,55.46,755600.0,38.9487,39.0824,38.8642,39.0472,755600.0
2013-05-29 11:00:00,55.47,56.06,55.39,56.01,647600.0,39.0543,39.4697,38.9979,39.4345,647600.0
2013-05-29 11:30:00,56.01,56.19,55.98,56.15,517600.0,39.4345,39.5612,39.4133,39.533,517600.0
2013-05-29 12:00:00,56.14,56.16,55.88,55.92,579100.0,39.526,39.5401,39.3429,39.3711,579100.0
2013-05-29 12:30:00,55.91,55.97,55.34,55.34,839300.0,39.3641,39.4063,38.9627,38.9627,839300.0
2013-05-29 13:00:00,55.34,55.68,55.33,55.68,515800.0,38.9627,39.2021,38.9557,39.2021,515800.0
2013-05-29 13:30:00,55.67,56.03,55.64,55.99,540700.0,39.1951,39.4485,39.174,39.4204,540700.0
2013-05-29 14:00:00,55.97,56.04,55.75,55.76,423400.0,39.4063,39.4556,39.2514,39.2584,423400.0
2013-05-29 14:30:00,55.76,55.94,55.72,55.72,430400.0,39.2584,39.3852,39.2303,39.2303,430400.0
2013-05-29 15:00:00,55.72,55.85,55.65,55.8,406700.0,39.2303,39.3218,39.181,39.2866,406700.0
2013-05-29 15:30:00,55.8,55.86,55.63,55.63,958000.0,39.2866,39.3289,39.1669,39.1669,958000.0
2013-05-30 09:30:00,55.75,56.58,55.45,56.55,941100.0,39.2514,39.8358,39.0402,39.8147,941100.0
2013-05-30 10:00:00,56.54,56.75,56.22,56.65,646700.0,39.8076,39.9555,39.5823,39.8851,646700.0
2013-05-30 10:30:00,56.65,56.82,56.12,56.35,903600.0,39.8851,40.0048,39.5119,39.6738,903600.0
2013-05-30 11:00:00,56.35,56.36,56.13,56.28,586000.0,39.6738,39.6809,39.519,39.6246,586000.0
2013-05-30 11:30:00,56.27,56.31,55.94,56.15,688900.0,39.6175,39.6457,39.3852,39.533,688900.0
2013-05-30 12:00:00,56.15,56.32,55.95,55.99,402600.0,39.533,39.6527,39.3922,39.4204,402600.0
2013-05-30 12:30:00,55.99,56.05,55.9,56.03,275700.0,39.4204,39.4626,39.357,39.4485,275700.0
2013-05-30 13:00:00,56.04,56.09,55.91,55.95,320500.0,39.4556,39.4908,39.3641,39.3922,320500.0
2013-05-30 13:30:00,55.95,55.97,55.83,55.88,691300.0,39.3922,39.4063,39.3077,39.3429,691300.0
2013-05-30 14:00:00,55.89,55.91,55.78,55.9,874500.0,39.35,39.3641,39.2725,39.357,874500.0
2013-05-30 14:30:00,55.9,56.04,55.82,56.04,688100.0,39.357,39.4556,39.3007,39.4556,688100.0
2013-05-30 15:00:00,56.04,56.08,55.81,55.81,688100.0,39.4556,39.4837,39.2937,39.2937,688100.0
2013-05-30 15:30:00,55.82,55.87,55.71,55.8,1107200.0,39.3007,39.3359,39.2232,39.2866,1107200.0
2013-05-31 09:30:00,55.52,56.21,55.06,55.13,1030700.0,39.0895,39.5753,38.7656,38.8149,1030700.0
2013-05-31 10:00:00,55.13,55.29,54.91,55.0,768900.0,38.8149,38.9275,38.66,38.7234,768900.0
2013-05-31 10:30:00,55.01,55.08,54.88,55.02,785100.0,38.7304,38.7797,38.6389,38.7374,785100.0
2013-05-31 11:00:00,55.03,55.29,55.02,55.2,912700.0,38.7445,38.9275,38.7374,38.8642,912700.0
2013-05-31 11:30:00,55.2,55.34,55.18,55.27,527100.0,38.8642,38.9627,38.8501,38.9135,527100.0
2013-05-31 12:00:00,55.28,55.32,55.08,55.26,339200.0,38.9205,38.9487,38.7797,38.9064,339200.0
2013-05-31 12:30:00,55.26,55.45,55.24,55.43,436700.0,38.9064,39.0402,38.8923,39.0261,436700.0
2013-05-31 13:00:00,55.43,55.55,55.4,55.5,651300.0,39.0261,39.1106,39.005,39.0754,651300.0
2013-05-31 13:30:00,55.51,55.55,55.35,55.41,322100.0,39.0824,39.1106,38.9698,39.012,322100.0
2013-05-31 14:00:00,55.41,55.46,54.97,55.05,484100.0,39.012,39.0472,38.7022,38.7586,484100.0
2013-05-31 14:30:00,55.05,55.11,54.93,54.98,567600.0,38.7586,38.8008,38.6741,38.7093,567600.0
2013-05-31 15:00:00,54.98,55.11,54.93,55.03,507900.0,38.7093,38.8008,38.6741,38.7445,507900.0
2013-05-31 15:30:00,55.04,55.1,54.48,54.5,1985700.0,38.7515,38.7938,38.3573,38.3713,1985700.0
2013-06-03 09:30:00,54.56,54.64,52.75,53.25,1990900.0,38.4136,38.4699,37.1392,37.4913,1990900.0
2013-06-03 10:00:00,53.25,53.5,52.78,53.02,1482900.0,37.4913,37.6673,37.1603,37.3293,1482900.0
2013-06-03 10:30:00,53.0,53.13,52.36,52.62,1233800.0,37.3152,37.4068,36.8646,37.0477,1233800.0
2013-06-03 11:00:00,52.61,52.79,51.82,51.87,1264400.0,37.0407,37.1674,36.4844,36.5197,1264400.0
2013-06-03 11:30:00,51.87,52.07,51.35,51.97,1417100.0,36.5197,36.6605,36.1535,36.5901,1417100.0
2013-06-03 12:00:00,51.98,52.79,51.96,52.55,1162100.0,36.5971,37.1674,36.583,36.9984,1162100.0
2013-06-03 12:30:00,52.55,52.66,52.3,52.58,674600.0,36.9984,37.0759,36.8224,37.0195,674600.0
2013-06-03 13:00:00,52.58,52.84,52.44,52.54,603600.0,37.0195,37.2026,36.921,36.9914,603600.0
2013-06-03 13:30:00,52.55,52.68,52.43,52.63,507600.0,36.9984,37.0899,36.9139,37.0547,507600.0
2013-06-03 14:00:00,52.63,52.81,52.51,52.6,649700.0,37.0547,37.1815,36.9703,37.0336,649700.0
2013-06-03 14:30:00,52.6,52.9,52.6,52.81,674000.0,37.0336,37.2448,37.0336,37.1815,674000.0
2013-06-03 15:00:00,52.82,53.0,52.77,52.96,586400.0,37.1885,37.3152,37.1533,37.2871,586400.0
2013-06-03 15:30:00,52.96,53.16,52.85,53.12,1807500.0,37.2871,37.4279,37.2096,37.3997,1807500.0
2013-06-04 09:30:00,53.16,53.64,52.85,53.61,944500.0,37.4279,37.7658,37.2096,37.7447,944500.0
2013-06-04 10:00:00,53.63,53.69,53.0,53.17,840900.0,37.7588,37.801,37.3152,37.4349,840900.0
2013-06-04 10:30:00,53.18,53.48,53.05,53.12,925500.0,37.442,37.6532,37.3504,37.3997,925500.0
2013-06-04 11:00:00,53.11,53.5,52.95,53.27,780300.0,37.3927,37.6673,37.28,37.5053,780300.0
2013-06-04 11:30:00,53.28,53.41,53.08,53.16,375200.0,37.5124,37.6039,37.3716,37.4279,375200.0
2013-06-04 12:00:00,53.15,53.18,52.56,52.6,522500.0,37.4208,37.442,37.0055,37.0336,522500.0
2013-06-04 12:30:00,52.6,52.86,52.55,52.86,342100.0,37.0336,37.2167,36.9984,37.2167,342100.0
2013-06-04 13:00:00,52.85,52.94,52.39,52.39,408900.0,37.2096,37.273,36.8858,36.8858,408900.0
2013-06-04 13:30:00,52.39,52.43,51.92,52.31,791300.0,36.8858,36.9139,36.5549,36.8294,791300.0
2013-06-04 14:00:00,52.31,52.35,52.04,52.25,571800.0,36.8294,36.8576,36.6393,36.7872,571800.0
2013-06-04 14:30:00,52.25,52.39,52.16,52.31,495900.0,36.7872,36.8858,36.7238,36.8294,495900.0
2013-06-04 15:00:00,52.31,52.56,52.26,52.38,737700.0,36.8294,37.0055,36.7942,36.8787,737700.0
2013-06-04 15:30:00,52.38,52.65,52.31,52.32,1097700.0,36.8787,37.0688,36.8294,36.8365,1097700.0
2013-06-05 09:30:00,51.6,52.66,51.45,52.5,1308700.0,36.3296,37.0759,36.2239,36.9632,1308700.0
2013-06-05 10:00:00,52.51,52.64,51.77,51.99,825400.0,36.9703,37.0618,36.4492,36.6041,825400.0
2013-06-05 10:30:00,52.0,52.29,51.59,51.68,906700.0,36.6112,36.8154,36.3225,36.3859,906700.0
2013-06-05 11:00:00,51.69,51.72,50.71,51.17,1652300.0,36.3929,36.414,35.7029,36.0268,1652300.0
2013-06-05 11:30:00,51.15,51.2,50.53,50.64,1093100.0,36.0127,36.0479,35.5762,35.6537,1093100.0
2013-06-05 12:00:00,50.64,50.72,50.18,50.39,891100.0,35.6537,35.71,35.3298,35.4776,891100.0
2013-06-05 12:30:00,50.39,50.53,49.28,49.36,1778500.0,35.4776,35.5762,34.6961,34.7525,1778500.0
2013-06-05 13:00:00,49.33,50.49,49.26,50.34,2026800.0,34.7313,35.548,34.6821,35.4424,2026800.0
2013-06-05 13:30:00,50.33,50.53,50.16,50.28,838100.0,35.4354,35.5762,35.3157,35.4002,838100.0
2013-06-05 14:00:00,50.26,50.52,50.01,50.01,942700.0,35.3861,35.5692,35.2101,35.2101,942700.0
2013-06-05 14:30:00,50.03,50.37,50.0,50.18,864600.0,35.2242,35.4636,35.2031,35.3298,864600.0
2013-06-05 15:00:00,50.19,50.23,49.85,50.19,1433100.0,35.3368,35.365,35.0974,35.3368,1433100.0
2013-06-05 15:30:00,50.2,50.35,50.11,50.12,2381000.0,35.3439,35.4495,35.2805,35.2875,2381000.0
2013-06-06 09:30:00,50.38,50.52,49.66,49.86,1587000.0,35.4706,35.5692,34.9637,35.1045,1587000.0
2013-06-06 10:00:00,49.87,50.28,49.66,50.26,1206600.0,35.1115,35.4002,34.9637,35.3861,1206600.0
2013-06-06 10:30:00,50.25,50.45,50.13,50.41,795200.0,35.3791,35.5199,35.2946,35.4917,795200.0
2013-06-06 11:00:00,50.41,50.56,50.2,50.28,716700.0,35.4917,35.5973,35.3439,35.4002,716700.0
2013-06-06 11:30:00,50.28,50.47,50.14,50.17,704800.0,35.4002,35.534,35.3016,35.3227,704800.0
2013-06-06 12:00:00,50.16,50.22,49.79,49.99,661100.0,35.3157,35.358,35.0552,35.196,661100.0
2013-06-06 12:30:00,49.98,50.23,49.82,49.95,534500.0,35.189,35.365,35.0763,35.1679,534500.0
2013-06-06 13:00:00,49.96,50.24,49.91,50.09,687000.0,35.1749,35.372,35.1397,35.2664,687000.0
2013-06-06 13:30:00,50.09,50.57,50.08,50.57,1105700.0,35.2664,35.6044,35.2594,35.6044,1105700.0
2013-06-06 14:00:00,50.57,50.96,50.37,50.96,790800.0,35.6044,35.879,35.4636,35.879,790800.0
2013-06-06 14:30:00,50.96,51.68,50.96,51.48,1735900.0,35.879,36.3859,35.879,36.2451,1735900.0
2013-06-06 15:00:00,51.47,51.48,51.08,51.35,1104800.0,36.238,36.2451,35.9634,36.1535,1104800.0
2013-06-06 15:30:00,51.33,51.39,51.22,51.36,1837400.0,36.1395,36.1817,36.062,36.1606,1837400.0
2013-06-07 09:30:00,51.81,52.63,51.81,52.61,1826500.0,36.4774,37.0547,36.4774,37.0407,1826500.0
2013-06-07 10:00:00,52.62,53.41,52.5,52.9,1596700.0,37.0477,37.6039,36.9632,37.2448,1596700.0
2013-06-07 10:30:00,52.91,53.03,52.42,52.5,667200.0,37.2519,37.3364,36.9069,36.9632,667200.0
2013-06-07 11:00:00,52.51,53.02,52.5,52.83,634000.0,36.9703,37.3293,36.9632,37.1956,634000.0
2013-06-07 11:30:00,52.82,52.88,52.45,52.64,510400.0,37.1885,37.2308,36.928,37.0618,510400.0
2013-06-07 12:00:00,52.62,52.63,52.3,52.59,386700.0,37.0477,37.0547,36.8224,37.0266,386700.0
2013-06-07 12:30:00,52.59,52.74,52.42,52.66,360700.0,37.0266,37.1322,36.9069,37.0759,360700.0
2013-06-07 13:00:00,52.66,52.7,52.42,52.51,423900.0,37.0759,37.104,36.9069,36.9703,423900.0
2013-06-07 13:30:00,52.52,52.56,52.4,52.48,677100.0,36.9773,37.0055,36.8928,36.9491,677100.0
2013-06-07 14:00:00,52.48,52.85,52.39,52.59,497800.0,36.9491,37.2096,36.8858,37.0266,497800.0
2013-06-07 14:30:00,52.59,52.74,52.47,52.64,531700.0,37.0266,37.1322,36.9421,37.0618,531700.0
2013-06-07 15:00:00,52.63,52.74,52.55,52.62,492900.0,37.0547,37.1322,36.9984,37.0477,492900.0
2013-06-07 15:30:00,52.62,53.37,52.59,52.91,1691900.0,37.0477,37.5757,37.0266,37.2519,1691900.0
2013-06-10 09:30:00,53.55,53.56,52.42,52.85,1297100.0,37.7025,37.7095,36.9069,37.2096,1297100.0
2013-06-10 10:00:00,52.86,52.92,52.42,52.82,727200.0,37.2167,37.2589,36.9069,37.1885,727200.0
2013-06-10 10:30:00,52.82,53.15,52.78,53.0,695400.0,37.1885,37.4208,37.1603,37.3152,695400.0
2013-06-10 11:00:00,53.01,53.08,52.59,52.76,502400.0,37.3223,37.3716,37.0266,37.1463,502400.0
2013-06-10 11:30:00,52.75,52.96,52.59,52.94,564500.0,37.1392,37.2871,37.0266,37.273,564500.0
2013-06-10 12:00:00,52.93,53.07,52.86,52.97,369900.0,37.266,37.3645,37.2167,37.2941,369900.0
2013-06-10 12:30:00,52.97,52.98,52.66,52.67,292700.0,37.2941,37.3012,37.0759,37.0829,292700.0
2013-06-10 13:00:00,52.66,52.83,52.58,52.67,278900.0,37.0759,37.1956,37.0195,37.0829,278900.0
2013-06-10 13:30:00,52.67,52.69,52.32,52.34,410600.0,37.0829,37.097,36.8365,36.8506,410600.0
2013-06-10 14:00:00,52.34,52.35,52.11,52.32,557900.0,36.8506,36.8576,36.6886,36.8365,557900.0
2013-06-10 14:30:00,52.31,52.41,52.19,52.37,493500.0,36.8294,36.8998,36.745,36.8717,493500.0
2013-06-10 15:00:00,52.37,52.48,52.22,52.3,621400.0,36.8717,36.9491,36.7661,36.8224,621400.0
2013-06-10 15:30:00,52.3,52.46,52.26,52.42,915000.0,36.8224,36.935,36.7942,36.9069,915000.0
2013-06-11 09:30:00,51.9,52.08,51.39,51.97,775900.0,36.5408,36.6675,36.1817,36.5901,775900.0
2013-06-11 10:00:00,51.97,52.49,51.83,52.4,553700.0,36.5901,36.9562,36.4915,36.8928,553700.0
2013-06-11 10:30:00,52.41,52.62,52.19,52.32,526700.0,36.8998,37.0477,36.745,36.8365,526700.0
2013-06-11 11:00:00,52.32,52.58,52.21,52.52,451900.0,36.8365,37.0195,36.759,36.9773,451900.0
2013-06-11 11:30:00,52.52,52.72,52.34,52.41,386700.0,36.9773,37.1181,36.8506,36.8998,386700.0
2013-06-11 12:00:00,52.42,52.68,52.33,52.68,250100.0,36.9069,37.0899,36.8435,37.0899,250100.0
2013-06-11 12:30:00,52.68,52.82,52.59,52.77,459600.0,37.0899,37.1885,37.0266,37.1533,459600.0
2013-06-11 13:00:00,52.77,52.98,52.74,52.74,690200.0,37.1533,37.3012,37.1322,37.1322,690200.0
2013-06-11 13:30:00,52.73,52.74,52.49,52.52,395600.0,37.1251,37.1322,36.9562,36.9773,395600.0
2013-06-11 14:00:00,52.51,52.84,52.44,52.77,307000.0,36.9703,37.2026,36.921,37.1533,307000.0
2013-06-11 14:30:00,52.79,52.82,52.62,52.69,370100.0,37.1674,37.1885,37.0477,37.097,370100.0
2013-06-11 15:00:00,52.7,52.88,52.61,52.61,396000.0,37.104,37.2308,37.0407,37.0407,396000.0
2013-06-11 15:30:00,52.61,52.63,52.35,52.45,893100.0,37.0407,37.0547,36.8576,36.928,893100.0
2013-06-12 09:30:00,52.8,53.05,52.64,52.66,686400.0,37.1744,37.3504,37.0618,37.0759,686400.0
2013-06-12 10:00:00,52.67,52.71,52.43,52.68,568900.0,37.0829,37.1111,36.9139,37.0899,568900.0
2013-06-12 10:30:00,52.68,52.72,52.2,52.38,417500.0,37.0899,37.1181,36.752,36.8787,417500.0
2013-06-12 11:00:00,52.39,52.57,52.29,52.41,300500.0,36.8858,37.0125,36.8154,36.8998,300500.0
2013-06-12 11:30:00,52.41,52.52,51.99,52.14,537600.0,36.8998,36.9773,36.6041,36.7097,537600.0
2013-06-12 12:00:00,52.16,52.21,51.63,51.87,352900.0,36.7238,36.759,36.3507,36.5197,352900.0
2013-06-12 12:30:00,51.87,51.89,51.58,51.81,1071800.0,36.5197,36.5337,36.3155,36.4774,1071800.0
2013-06-12 13:00:00,51.8,51.97,51.71,51.75,942800.0,36.4704,36.5901,36.407,36.4352,942800.0
2013-06-12 13:30:00,51.75,51.82,51.56,51.75,405800.0,36.4352,36.4844,36.3014,36.4352,405800.0
2013-06-12 14:00:00,51.75,51.82,51.45,51.57,518900.0,36.4352,36.4844,36.2239,36.3084,518900.0
2013-06-12 14:30:00,51.56,51.74,51.37,51.51,740200.0,36.3014,36.4281,36.1676,36.2662,740200.0
2013-06-12 15:00:00,51.52,51.54,51.32,51.33,791700.0,36.2732,36.2873,36.1324,36.1395,791700.0
2013-06-12 15:30:00,51.33,51.42,51.14,51.17,1681800.0,36.1395,36.2028,36.0057,36.0268,1681800.0
2013-06-13 09:30:00,51.25,51.71,50.68,51.05,1019700.0,36.0831,36.407,35.6818,35.9423,1019700.0
2013-06-13 10:00:00,51.08,51.24,50.68,51.14,658600.0,35.9634,36.0761,35.6818,36.0057,658600.0
2013-06-13 10:30:00,51.14,51.31,51.03,51.03,812300.0,36.0057,36.1254,35.9282,35.9282,812300.0
2013-06-13 11:00:00,51.03,51.39,51.02,51.3,405500.0,35.9282,36.1817,35.9212,36.1183,405500.0
2013-06-13 11:30:00,51.31,51.4,51.21,51.33,522800.0,36.1254,36.1887,36.055,36.1395,522800.0
2013-06-13 12:00:00,51.33,51.41,51.3,51.37,365400.0,36.1395,36.1958,36.1183,36.1676,365400.0
2013-06-13 12:30:00,51.38,51.56,51.36,51.52,464100.0,36.1747,36.3014,36.1606,36.2732,464100.0
2013-06-13 13:00:00,51.53,51.59,51.45,51.48,281000.0,36.2803,36.3225,36.2239,36.2451,281000.0
2013-06-13 13:30:00,51.49,51.61,51.42,51.59,328900.0,36.2521,36.3366,36.2028,36.3225,328900.0
2013-06-13 14:00:00,51.6,51.77,51.58,51.67,755600.0,36.3296,36.4492,36.3155,36.3788,755600.0
2013-06-13 14:30:00,51.66,51.75,51.54,51.68,402400.0,36.3718,36.4352,36.2873,36.3859,402400.0
2013-06-13 15:00:00,51.68,51.93,51.68,51.89,661100.0,36.3859,36.5619,36.3859,36.5337,661100.0
2013-06-13 15:30:00,51.88,52.1,51.73,51.98,1657100.0,36.5267,36.6816,36.4211,36.5971,1657100.0
2013-06-14 09:30:00,51.89,52.79,51.85,52.4,1094500.0,36.5337,37.1674,36.5056,36.8928,1094500.0
2013-06-14 10:00:00,52.41,52.61,52.26,52.58,603100.0,36.8998,37.0407,36.7942,37.0195,603100.0
2013-06-14 10:30:00,52.6,52.62,52.01,52.06,448800.0,37.0336,37.0477,36.6182,36.6534,448800.0
2013-06-14 11:00:00,52.06,52.29,51.95,52.21,395700.0,36.6534,36.8154,36.576,36.759,395700.0
2013-06-14 11:30:00,52.21,52.32,51.87,52.07,295000.0,36.759,36.8365,36.5197,36.6605,295000.0
2013-06-14 12:00:00,52.08,52.39,51.93,52.3,218600.0,36.6675,36.8858,36.5619,36.8224,218600.0
2013-06-14 12:30:00,52.3,52.42,52.18,52.22,236000.0,36.8224,36.9069,36.7379,36.7661,236000.0
2013-06-14 13:00:00,52.21,52.3,52.08,52.1,323800.0,36.759,36.8224,36.6675,36.6816,323800.0
2013-06-14 13:30:00,52.1,52.21,52.05,52.09,214700.0,36.6816,36.759,36.6464,36.6745,214700.0
2013-06-14 14:00:00,52.08,52.19,51.94,52.19,314700.0,36.6675,36.745,36.5689,36.745,314700.0
2013-06-14 14:30:00,52.19,52.38,52.15,52.24,422200.0,36.745,36.8787,36.7168,36.7802,422200.0
2013-06-14 15:00:00,52.23,52.47,52.22,52.31,377400.0,36.7731,36.9421,36.7661,36.8294,377400.0
2013-06-14 15:30:00,52.31,52.41,52.08,52.21,751200.0,36.8294,36.8998,36.6675,36.759,751200.0
2013-06-17 09:30:00,52.77,53.26,52.49,52.66,1012800.0,37.1533,37.4983,36.9562,37.0759,1012800.0
2013-06-17 10:00:00,52.67,52.79,52.5,52.68,725700.0,37.0829,37.1674,36.9632,37.0899,725700.0
2013-06-17 10:30:00,52.69,52.7,52.21,52.45,868600.0,37.097,37.104,36.759,36.928,868600.0
2013-06-17 11:00:00,52.46,52.51,52.16,52.26,621300.0,36.935,36.9703,36.7238,36.7942,621300.0
2013-06-17 11:30:00,52.26,52.42,52.0,52.03,493200.0,36.7942,36.9069,36.6112,36.6323,493200.0
2013-06-17 12:00:00,52.02,52.09,51.8,51.85,505300.0,36.6253,36.6745,36.4704,36.5056,505300.0
2013-06-17 12:30:00,51.86,51.9,51.75,51.79,304000.0,36.5126,36.5408,36.4352,36.4633,304000.0
2013-06-17 13:00:00,51.8,51.88,51.67,51.75,448400.0,36.4704,36.5267,36.3788,36.4352,448400.0
2013-06-17 13:30:00,51.76,51.9,51.74,51.82,321800.0,36.4422,36.5408,36.4281,36.4844,321800.0
2013-06-17 14:00:00,51.81,51.86,51.2,51.29,854600.0,36.4774,36.5126,36.0479,36.1113,854600.0
2013-06-17 14:30:00,51.29,51.44,50.94,50.99,746800.0,36.1113,36.2169,35.8649,35.9001,746800.0
2013-06-17 15:00:00,51.0,51.06,50.82,50.95,969500.0,35.9071,35.9494,35.7804,35.8719,969500.0
2013-06-17 15:30:00,50.96,51.18,50.93,51.04,1490300.0,35.879,36.0338,35.8578,35.9353,1490300.0
2013-06-18 09:30:00,50.87,51.48,50.87,51.28,637000.0,35.8156,36.2451,35.8156,36.1043,637000.0
2013-06-18 10:00:00,51.28,51.55,51.15,51.38,615500.0,36.1043,36.2944,36.0127,36.1747,615500.0
2013-06-18 10:30:00,51.37,51.85,51.34,51.77,492300.0,36.1676,36.5056,36.1465,36.4492,492300.0
2013-06-18 11:00:00,51.75,51.89,51.59,51.89,475300.0,36.4352,36.5337,36.3225,36.5337,475300.0
2013-06-18 11:30:00,51.9,52.05,51.75,51.79,483600.0,36.5408,36.6464,36.4352,36.4633,483600.0
2013-06-18 12:00:00,51.8,51.82,51.48,51.6,376700.0,36.4704,36.4844,36.2451,36.3296,376700.0
2013-06-18 12:30:00,51.61,51.94,51.6,51.94,414100.0,36.3366,36.5689,36.3296,36.5689,414100.0
2013-06-18 13:00:00,51.93,51.96,51.77,51.78,503800.0,36.5619,36.583,36.4492,36.4563,503800.0
2013-06-18 13:30:00,51.78,51.82,51.72,51.78,258600.0,36.4563,36.4844,36.414,36.4563,258600.0
2013-06-18 14:00:00,51.78,51.94,51.75,51.89,316600.0,36.4563,36.5689,36.4352,36.5337,316600.0
2013-06-18 14:30:00,51.89,51.96,51.81,51.9,297500.0,36.5337,36.583,36.4774,36.5408,297500.0
2013-06-18 15:00:00,51.89,51.98,51.79,51.97,399700.0,36.5337,36.5971,36.4633,36.5901,399700.0
2013-06-18 15:30:00,51.96,51.97,51.76,51.93,860800.0,36.583,36.5901,36.4422,36.5619,860800.0
2013-06-19 09:30:00,51.82,52.05,51.52,51.95,433300.0,36.4844,36.6464,36.2732,36.576,433300.0
2013-06-19 10:00:00,51.95,51.97,51.72,51.95,406600.0,36.576,36.5901,36.414,36.576,406600.0
2013-06-19 10:30:00,51.94,51.95,51.55,51.66,284500.0,36.5689,36.576,36.2944,36.3718,284500.0
2013-06-19 11:00:00,51.65,51.76,51.56,51.6,270200.0,36.3648,36.4422,36.3014,36.3296,270200.0
2013-06-19 11:30:00,51.61,51.76,51.57,51.67,224400.0,36.3366,36.4422,36.3084,36.3788,224400.0
2013-06-19 12:00:00,51.68,51.71,51.6,51.68,176600.0,36.3859,36.407,36.3296,36.3859,176600.0
2013-06-19 12:30:00,51.68,51.68,51.45,51.47,160300.0,36.3859,36.3859,36.2239,36.238,160300.0
2013-06-19 13:00:00,51.47,51.75,51.45,51.74,159900.0,36.238,36.4352,36.2239,36.4281,159900.0
2013-06-19 13:30:00,51.73,51.78,51.61,51.66,172800.0,36.4211,36.4563,36.3366,36.3718,172800.0
2013-06-19 14:00:00,51.66,51.76,51.27,51.31,593600.0,36.3718,36.4422,36.0972,36.1254,593600.0
2013-06-19 14:30:00,51.3,51.54,50.7,50.83,781600.0,36.1183,36.2873,35.6959,35.7874,781600.0
2013-06-19 15:00:00,50.83,51.16,50.76,51.04,832500.0,35.7874,36.0198,35.7381,35.9353,832500.0
2013-06-19 15:30:00,51.04,51.07,50.57,50.6,1336400.0,35.9353,35.9564,35.6044,35.6255,1336400.0
2013-06-20 09:30:00,50.12,50.45,49.51,50.07,1104100.0,35.2875,35.5199,34.8581,35.2523,1104100.0
2013-06-20 10:00:00,50.07,50.3,49.86,49.87,871400.0,35.2523,35.4143,35.1045,35.1115,871400.0
2013-06-20 10:30:00,49.87,49.9,49.59,49.69,887800.0,35.1115,35.1327,34.9144,34.9848,887800.0
2013-06-20 11:00:00,49.69,49.75,49.31,49.52,662500.0,34.9848,35.027,34.7173,34.8651,662500.0
2013-06-20 11:30:00,49.51,50.03,49.41,49.92,646800.0,34.8581,35.2242,34.7877,35.1467,646800.0
2013-06-20 12:00:00,49.92,50.3,49.91,50.14,422300.0,35.1467,35.4143,35.1397,35.3016,422300.0
2013-06-20 12:30:00,50.14,50.32,49.87,49.94,349300.0,35.3016,35.4284,35.1115,35.1608,349300.0
2013-06-20 13:00:00,49.93,50.07,49.65,49.83,416400.0,35.1538,35.2523,34.9566,35.0834,416400.0
2013-06-20 13:30:00,49.84,50.25,49.81,50.11,416800.0,35.0904,35.3791,35.0693,35.2805,416800.0
2013-06-20 14:00:00,50.1,50.15,49.61,49.62,658300.0,35.2735,35.3087,34.9285,34.9355,658300.0
2013-06-20 14:30:00,49.62,49.76,49.52,49.55,774300.0,34.9355,35.0341,34.8651,34.8862,774300.0
2013-06-20 15:00:00,49.54,49.69,49.31,49.34,870600.0,34.8792,34.9848,34.7173,34.7384,870600.0
2013-06-20 15:30:00,49.34,49.43,49.02,49.3,1984800.0,34.7384,34.8017,34.5131,34.7102,1984800.0
2013-06-21 09:30:00,49.63,49.75,48.81,49.42,5130300.0,34.9426,35.027,34.3652,34.7947,5130300.0
2013-06-21 10:00:00,49.42,49.93,49.26,49.31,925000.0,34.7947,35.1538,34.6821,34.7173,925000.0
2013-06-21 10:30:00,49.32,49.34,48.93,49.11,683400.0,34.7243,34.7384,34.4497,34.5764,683400.0
2013-06-21 11:00:00,49.1,49.18,48.51,48.55,758400.0,34.5694,34.6257,34.154,34.1822,758400.0
2013-06-21 11:30:00,48.55,48.55,48.08,48.41,966800.0,34.1822,34.1822,33.8513,34.0836,966800.0
2013-06-21 12:00:00,48.39,48.58,48.34,48.44,795400.0,34.0695,34.2033,34.0343,34.1047,795400.0
2013-06-21 12:30:00,48.45,49.04,48.36,48.96,937700.0,34.1118,34.5272,34.0484,34.4708,937700.0
2013-06-21 13:00:00,48.96,49.28,48.71,48.81,1017200.0,34.4708,34.6961,34.2948,34.3652,1017200.0
2013-06-21 13:30:00,48.8,48.95,48.58,48.64,520800.0,34.3582,34.4638,34.2033,34.2455,520800.0
2013-06-21 14:00:00,48.63,48.72,48.48,48.66,460600.0,34.2385,34.3019,34.1329,34.2596,460600.0
2013-06-21 14:30:00,48.66,48.87,48.62,48.77,557600.0,34.2596,34.4075,34.2315,34.3371,557600.0
2013-06-21 15:00:00,48.77,49.23,48.68,49.23,961900.0,34.3371,34.6609,34.2737,34.6609,961900.0
2013-06-21 15:30:00,49.23,49.29,48.83,48.85,1639200.0,34.6609,34.7032,34.3793,34.3934,1639200.0
2013-06-24 09:30:00,48.1,48.2,46.7,47.3,1923800.0,33.8653,33.9357,32.8797,33.3021,1923800.0
2013-06-24 10:00:00,47.29,47.98,47.08,47.91,1307900.0,33.2951,33.7809,33.1472,33.7316,1307900.0
2013-06-24 10:30:00,47.9,48.76,47.81,48.54,902000.0,33.7245,34.33,33.6612,34.1751,902000.0
2013-06-24 11:00:00,48.53,48.65,47.89,48.08,588900.0,34.1681,34.2526,33.7175,33.8513,588900.0
2013-06-24 11:30:00,48.09,48.62,48.09,48.5,457000.0,33.8583,34.2315,33.8583,34.147,457000.0
2013-06-24 12:00:00,48.49,48.57,47.97,48.36,482600.0,34.1399,34.1962,33.7738,34.0484,482600.0
2013-06-24 12:30:00,48.37,48.67,48.3,48.62,409000.0,34.0554,34.2667,34.0062,34.2315,409000.0
2013-06-24 13:00:00,48.63,49.23,48.63,49.05,745300.0,34.2385,34.6609,34.2385,34.5342,745300.0
2013-06-24 13:30:00,49.03,49.18,48.82,49.17,589800.0,34.5201,34.6257,34.3723,34.6187,589800.0
2013-06-24 14:00:00,49.18,49.66,49.12,49.62,846200.0,34.6257,34.9637,34.5835,34.9355,846200.0
2013-06-24 14:30:00,49.62,49.71,49.27,49.33,623000.0,34.9355,34.9989,34.6891,34.7313,623000.0
2013-06-24 15:00:00,49.32,49.41,49.07,49.12,573600.0,34.7243,34.7877,34.5483,34.5835,573600.0
2013-06-24 15:30:00,49.13,49.41,48.91,48.92,1171300.0,34.5905,34.7877,34.4356,34.4427,1171300.0
2013-06-25 09:30:00,49.45,50.88,49.41,50.39,2045800.0,34.8158,35.8226,34.7877,35.4776,2045800.0
2013-06-25 10:00:00,50.35,50.44,49.66,50.02,1276800.0,35.4495,35.5128,34.9637,35.2171,1276800.0
2013-06-25 10:30:00,50.01,50.26,49.86,49.98,615100.0,35.2101,35.3861,35.1045,35.189,615100.0
2013-06-25 11:00:00,49.96,50.03,49.84,49.89,584600.0,35.1749,35.2242,35.0904,35.1256,584600.0
2013-06-25 11:30:00,49.9,50.14,49.86,49.91,609600.0,35.1327,35.3016,35.1045,35.1397,609600.0
2013-06-25 12:00:00,49.91,49.95,49.72,49.9,595900.0,35.1397,35.1679,35.0059,35.1327,595900.0
2013-06-25 12:30:00,49.9,50.07,49.65,49.65,564800.0,35.1327,35.2523,34.9566,34.9566,564800.0
2013-06-25 13:00:00,49.66,49.68,49.45,49.54,541100.0,34.9637,34.9778,34.8158,34.8792,541100.0
2013-06-25 13:30:00,49.52,49.77,49.49,49.7,465700.0,34.8651,35.0411,34.844,34.9918,465700.0
2013-06-25 14:00:00,49.69,49.8,49.5,49.64,534900.0,34.9848,35.0622,34.851,34.9496,534900.0
2013-06-25 14:30:00,49.65,49.83,49.57,49.6,608800.0,34.9566,35.0834,34.9003,34.9214,608800.0
2013-06-25 15:00:00,49.6,50.06,49.59,50.06,753700.0,34.9214,35.2453,34.9144,35.2453,753700.0
2013-06-25 15:30:00,50.05,50.18,49.31,49.79,1933200.0,35.2383,35.3298,34.7173,35.0552,1933200.0
2013-06-26 09:30:00,50.42,51.23,50.3,51.1,1138700.0,35.4988,36.0691,35.4143,35.9775,1138700.0
2013-06-26 10:00:00,51.11,51.24,50.79,51.09,765900.0,35.9846,36.0761,35.7593,35.9705,765900.0
2013-06-26 10:30:00,51.09,51.63,51.05,51.09,992900.0,35.9705,36.3507,35.9423,35.9705,992900.0
2013-06-26 11:00:00,51.09,51.16,50.77,51.07,518900.0,35.9705,36.0198,35.7452,35.9564,518900.0
2013-06-26 11:30:00,51.08,51.08,50.82,50.97,370100.0,35.9634,35.9634,35.7804,35.886,370100.0
2013-06-26 12:00:00,50.96,51.5,50.93,51.26,445100.0,35.879,36.2591,35.8578,36.0902,445100.0
2013-06-26 12:30:00,51.26,51.46,51.16,51.35,335200.0,36.0902,36.231,36.0198,36.1535,335200.0
2013-06-26 13:00:00,51.34,51.44,51.24,51.43,269800.0,36.1465,36.2169,36.0761,36.2099,269800.0
2013-06-26 13:30:00,51.43,51.45,51.26,51.33,385000.0,36.2099,36.2239,36.0902,36.1395,385000.0
2013-06-26 14:00:00,51.34,51.49,51.27,51.47,443300.0,36.1465,36.2521,36.0972,36.238,443300.0
2013-06-26 14:30:00,51.46,51.57,51.37,51.5,404500.0,36.231,36.3084,36.1676,36.2591,404500.0
2013-06-26 15:00:00,51.5,51.58,51.42,51.51,627500.0,36.2591,36.3155,36.2028,36.2662,627500.0
2013-06-26 15:30:00,51.52,51.55,51.29,51.3,1627500.0,36.2732,36.2944,36.1113,36.1183,1627500.0
2013-06-27 09:30:00,51.72,51.91,51.33,51.87,685900.0,36.414,36.5478,36.1395,36.5197,685900.0
2013-06-27 10:00:00,51.89,51.95,51.44,51.65,643400.0,36.5337,36.576,36.2169,36.3648,643400.0
2013-06-27 10:30:00,51.64,51.76,51.53,51.69,550100.0,36.3577,36.4422,36.2803,36.3929,550100.0
2013-06-27 11:00:00,51.68,51.77,51.23,51.39,609200.0,36.3859,36.4492,36.0691,36.1817,609200.0
2013-06-27 11:30:00,51.39,51.66,51.36,51.52,409500.0,36.1817,36.3718,36.1606,36.2732,409500.0
2013-06-27 12:00:00,51.52,51.54,51.26,51.3,396900.0,36.2732,36.2873,36.0902,36.1183,396900.0
2013-06-27 12:30:00,51.3,51.32,51.11,51.11,429200.0,36.1183,36.1324,35.9846,35.9846,429200.0
2013-06-27 13:00:00,51.12,51.27,51.05,51.14,333300.0,35.9916,36.0972,35.9423,36.0057,333300.0
2013-06-27 13:30:00,51.15,51.33,51.13,51.15,552700.0,36.0127,36.1395,35.9986,36.0127,552700.0
2013-06-27 14:00:00,51.17,51.17,50.82,51.09,546200.0,36.0268,36.0268,35.7804,35.9705,546200.0
2013-06-27 14:30:00,51.09,51.17,50.85,50.9,427500.0,35.9705,36.0268,35.8015,35.8367,427500.0
2013-06-27 15:00:00,50.9,50.99,50.7,50.91,709600.0,35.8367,35.9001,35.6959,35.8438,709600.0
2013-06-27 15:30:00,50.91,51.07,50.85,51.0,1087900.0,35.8438,35.9564,35.8015,35.9071,1087900.0
2013-06-28 09:30:00,50.95,51.4,50.74,50.76,549000.0,35.8719,36.1887,35.7241,35.7381,549000.0
2013-06-28 10:00:00,50.77,51.11,50.62,50.89,454200.0,35.7452,35.9846,35.6396,35.8297,454200.0
2013-06-28 10:30:00,50.87,51.42,50.87,51.39,509800.0,35.8156,36.2028,35.8156,36.1817,509800.0
2013-06-28 11:00:00,51.39,51.56,51.31,51.33,432100.0,36.1817,36.3014,36.1254,36.1395,432100.0
2013-06-28 11:30:00,51.33,51.59,51.27,51.34,420800.0,36.1395,36.3225,36.0972,36.1465,420800.0
2013-06-28 12:00:00,51.33,51.34,51.05,51.25,292300.0,36.1395,36.1465,35.9423,36.0831,292300.0
2013-06-28 12:30:00,51.24,51.37,51.15,51.32,304000.0,36.0761,36.1676,36.0127,36.1324,304000.0
2013-06-28 13:00:00,51.31,51.42,51.24,51.29,248100.0,36.1254,36.2028,36.0761,36.1113,248100.0
2013-06-28 13:30:00,51.29,51.51,51.29,51.43,214600.0,36.1113,36.2662,36.1113,36.2099,214600.0
2013-06-28 14:00:00,51.43,51.57,51.33,51.44,355200.0,36.2099,36.3084,36.1395,36.2169,355200.0
2013-06-28 14:30:00,51.45,51.54,51.34,51.4,302100.0,36.2239,36.2873,36.1465,36.1887,302100.0
2013-06-28 15:00:00,51.4,51.4,51.18,51.37,526500.0,36.1887,36.1887,36.0338,36.1676,526500.0
2013-06-28 15:30:00,51.36,51.61,51.21,51.21,1997400.0,36.1606,36.3366,36.055,36.055,1997400.0
2013-07-01 09:30:00,51.9,52.74,51.87,52.74,1291200.0,36.5408,37.1322,36.5197,37.1322,1291200.0
2013-07-01 10:00:00,52.73,52.8,51.93,52.0,961200.0,37.1251,37.1744,36.5619,36.6112,961200.0
2013-07-01 10:30:00,52.0,52.27,51.87,52.05,833800.0,36.6112,36.8013,36.5197,36.6464,833800.0
2013-07-01 11:00:00,52.04,52.39,52.04,52.24,443700.0,36.6393,36.8858,36.6393,36.7802,443700.0
2013-07-01 11:30:00,52.24,52.35,52.01,52.19,410400.0,36.7802,36.8576,36.6182,36.745,410400.0
2013-07-01 12:00:00,52.19,52.26,51.89,51.92,335400.0,36.745,36.7942,36.5337,36.5549,335400.0
2013-07-01 12:30:00,51.92,52.04,51.76,51.9,474500.0,36.5549,36.6393,36.4422,36.5408,474500.0
2013-07-01 13:00:00,51.9,52.04,51.77,52.03,360000.0,36.5408,36.6393,36.4492,36.6323,360000.0
2013-07-01 13:30:00,52.02,52.04,51.65,51.66,398700.0,36.6253,36.6393,36.3648,36.3718,398700.0
2013-07-01 14:00:00,51.65,51.85,51.55,51.68,575000.0,36.3648,36.5056,36.2944,36.3859,575000.0
2013-07-01 14:30:00,51.68,51.75,51.59,51.73,508200.0,36.3859,36.4352,36.3225,36.4211,508200.0
2013-07-01 15:00:00,51.73,51.91,51.66,51.87,680200.0,36.4211,36.5478,36.3718,36.5197,680200.0
2013-07-01 15:30:00,51.86,51.86,51.53,51.66,1090300.0,36.5126,36.5126,36.2803,36.3718,1090300.0
2013-07-02 09:30:00,51.7,52.0,51.42,51.83,688100.0,36.4,36.6112,36.2028,36.4915,688100.0
2013-07-02 10:00:00,51.84,52.19,51.68,52.05,665500.0,36.4985,36.745,36.3859,36.6464,665500.0
2013-07-02 10:30:00,52.04,52.22,51.82,52.19,583000.0,36.6393,36.7661,36.4844,36.745,583000.0
2013-07-02 11:00:00,52.18,52.25,52.05,52.1,505100.0,36.7379,36.7872,36.6464,36.6816,505100.0
2013-07-02 11:30:00,52.1,52.48,52.06,52.41,424200.0,36.6816,36.9491,36.6534,36.8998,424200.0
2013-07-02 12:00:00,52.41,52.49,52.27,52.35,351300.0,36.8998,36.9562,36.8013,36.8576,351300.0
2013-07-02 12:30:00,52.36,52.57,52.28,52.57,362600.0,36.8646,37.0125,36.8083,37.0125,362600.0
2013-07-02 13:00:00,52.57,52.67,52.36,52.39,578600.0,37.0125,37.0829,36.8646,36.8858,578600.0
2013-07-02 13:30:00,52.39,52.51,52.14,52.5,500100.0,36.8858,36.9703,36.7097,36.9632,500100.0
2013-07-02 14:00:00,52.49,52.5,52.09,52.18,494700.0,36.9562,36.9632,36.6745,36.7379,494700.0
2013-07-02 14:30:00,52.17,52.31,52.08,52.16,468800.0,36.7309,36.8294,36.6675,36.7238,468800.0
2013-07-02 15:00:00,52.16,52.42,52.12,52.24,569700.0,36.7238,36.9069,36.6957,36.7802,569700.0
2013-07-02 15:30:00,52.25,52.33,52.17,52.23,1072100.0,36.7872,36.8435,36.7309,36.7731,1072100.0
2013-07-03 09:30:00,51.98,52.16,51.7,51.75,369100.0,36.5971,36.7238,36.4,36.4352,369100.0
2013-07-03 10:00:00,51.74,51.97,51.63,51.96,260600.0,36.4281,36.5901,36.3507,36.583,260600.0
2013-07-03 10:30:00,51.96,52.04,51.82,51.86,248400.0,36.583,36.6393,36.4844,36.5126,248400.0
2013-07-03 11:00:00,51.86,52.05,51.84,51.94,208900.0,36.5126,36.6464,36.4985,36.5689,208900.0
2013-07-03 11:30:00,51.94,52.19,51.71,52.19,312500.0,36.5689,36.745,36.407,36.745,312500.0
2013-07-03 12:00:00,52.19,52.34,52.09,52.16,431700.0,36.745,36.8506,36.6745,36.7238,431700.0
2013-07-03 12:30:00,52.15,52.22,51.92,51.98,403900.0,36.7168,36.7661,36.5549,36.5971,403900.0
2013-07-05 09:30:00,52.39,52.82,52.27,52.77,539100.0,36.8858,37.1885,36.8013,37.1533,539100.0
2013-07-05 10:00:00,52.76,53.1,52.56,52.8,567600.0,37.1463,37.3856,37.0055,37.1744,567600.0
2013-07-05 10:30:00,52.8,53.41,52.79,53.4,719600.0,37.1744,37.6039,37.1674,37.5969,719600.0
2013-07-05 11:00:00,53.4,53.41,53.0,53.0,481900.0,37.5969,37.6039,37.3152,37.3152,481900.0
2013-07-05 11:30:00,53.0,53.19,52.91,53.19,370200.0,37.3152,37.449,37.2519,37.449,370200.0
2013-07-05 12:00:00,53.2,53.49,53.19,53.41,513600.0,37.4561,37.6602,37.449,37.6039,513600.0
2013-07-05 12:30:00,53.4,53.46,53.18,53.33,308000.0,37.5969,37.6391,37.442,37.5476,308000.0
2013-07-05 13:00:00,53.33,53.39,53.23,53.26,252000.0,37.5476,37.5898,37.4772,37.4983,252000.0
2013-07-05 13:30:00,53.26,53.34,53.21,53.29,222500.0,37.4983,37.5546,37.4631,37.5194,222500.0
2013-07-05 14:00:00,53.29,53.49,53.29,53.43,308800.0,37.5194,37.6602,37.5194,37.618,308800.0
2013-07-05 14:30:00,53.44,53.48,53.2,53.28,279900.0,37.625,37.6532,37.4561,37.5124,279900.0
2013-07-05 15:00:00,53.29,53.37,53.11,53.21,285800.0,37.5194,37.5757,37.3927,37.4631,285800.0
2013-07-05 15:30:00,53.22,53.37,53.17,53.32,693300.0,37.4701,37.5757,37.4349,37.5405,693300.0
2013-07-08 09:30:00,53.54,53.96,53.36,53.51,956000.0,37.6954,37.9911,37.5687,37.6743,956000.0
2013-07-08 10:00:00,53.52,53.8,53.49,53.62,833200.0,37.6814,37.8785,37.6602,37.7518,833200.0
2013-07-08 10:30:00,53.62,53.74,53.29,53.38,767900.0,37.7518,37.8362,37.5194,37.5828,767900.0
2013-07-08 11:00:00,53.37,53.61,53.34,53.53,476400.0,37.5757,37.7447,37.5546,37.6884,476400.0
2013-07-08 11:30:00,53.53,53.61,53.43,53.44,504300.0,37.6884,37.7447,37.618,37.625,504300.0
2013-07-08 12:00:00,53.45,53.57,53.31,53.31,404000.0,37.6321,37.7166,37.5335,37.5335,404000.0
2013-07-08 12:30:00,53.31,53.48,53.22,53.39,330800.0,37.5335,37.6532,37.4701,37.5898,330800.0
2013-07-08 13:00:00,53.39,53.57,53.31,53.35,302300.0,37.5898,37.7166,37.5335,37.5617,302300.0
2013-07-08 13:30:00,53.35,53.45,53.26,53.3,375700.0,37.5617,37.6321,37.4983,37.5265,375700.0
2013-07-08 14:00:00,53.31,53.49,53.21,53.44,352200.0,37.5335,37.6602,37.4631,37.625,352200.0
2013-07-08 14:30:00,53.44,53.53,53.33,53.48,309100.0,37.625,37.6884,37.5476,37.6532,309100.0
2013-07-08 15:00:00,53.47,53.47,53.28,53.28,362300.0,37.6461,37.6461,37.5124,37.5124,362300.0
2013-07-08 15:30:00,53.29,53.38,53.21,53.34,954800.0,37.5194,37.5828,37.4631,37.5546,954800.0
2013-07-09 09:30:00,53.9,54.1,53.5,53.78,770400.0,37.9489,38.0897,37.6673,37.8644,770400.0
2013-07-09 10:00:00,53.76,53.88,53.35,53.62,722100.0,37.8503,37.9348,37.5617,37.7518,722100.0
2013-07-09 10:30:00,53.61,54.1,53.53,53.99,556900.0,37.7447,38.0897,37.6884,38.0123,556900.0
2013-07-09 11:00:00,53.97,54.18,53.93,54.1,475400.0,37.9982,38.146,37.97,38.0897,475400.0
2013-07-09 11:30:00,54.12,54.24,54.07,54.18,493000.0,38.1038,38.1883,38.0686,38.146,493000.0
2013-07-09 12:00:00,54.17,54.3,54.16,54.27,390000.0,38.139,38.2305,38.132,38.2094,390000.0
2013-07-09 12:30:00,54.27,54.5,54.26,54.48,410600.0,38.2094,38.3713,38.2024,38.3573,410600.0
2013-07-09 13:00:00,54.48,54.65,54.45,54.5,442300.0,38.3573,38.4769,38.3361,38.3713,442300.0
2013-07-09 13:30:00,54.5,54.64,54.38,54.61,396400.0,38.3713,38.4699,38.2868,38.4488,396400.0
2013-07-09 14:00:00,54.61,54.8,54.55,54.61,558800.0,38.4488,38.5826,38.4065,38.4488,558800.0
2013-07-09 14:30:00,54.61,54.62,54.42,54.56,501400.0,38.4488,38.4558,38.315,38.4136,501400.0
2013-07-09 15:00:00,54.55,54.62,53.57,54.56,661400.0,38.4065,38.4558,37.7166,38.4136,661400.0
2013-07-09 15:30:00,54.55,54.58,54.3,54.39,932200.0,38.4065,38.4277,38.2305,38.2939,932200.0
2013-07-10 09:30:00,54.3,54.88,54.19,54.88,782600.0,38.2305,38.6389,38.1531,38.6389,782600.0
2013-07-10 10:00:00,54.87,55.03,54.65,54.99,890500.0,38.6318,38.7445,38.4769,38.7163,890500.0
2013-07-10 10:30:00,54.99,55.32,54.95,55.27,934000.0,38.7163,38.9487,38.6882,38.9135,934000.0
2013-07-10 11:00:00,55.27,55.29,55.14,55.15,426300.0,38.9135,38.9275,38.8219,38.829,426300.0
2013-07-10 11:30:00,55.16,55.27,55.04,55.12,654900.0,38.836,38.9135,38.7515,38.8079,654900.0
2013-07-10 12:00:00,55.1,55.24,55.03,55.09,331400.0,38.7938,38.8923,38.7445,38.7867,331400.0
2013-07-10 12:30:00,55.1,55.26,55.08,55.18,310500.0,38.7938,38.9064,38.7797,38.8501,310500.0
2013-07-10 13:00:00,55.17,55.32,55.12,55.26,303200.0,38.8431,38.9487,38.8079,38.9064,303200.0
2013-07-10 13:30:00,55.25,55.3,55.16,55.28,345000.0,38.8994,38.9346,38.836,38.9205,345000.0
2013-07-10 14:00:00,55.27,55.5,55.2,55.37,867900.0,38.9135,39.0754,38.8642,38.9839,867900.0
2013-07-10 14:30:00,55.37,55.47,55.08,55.3,550400.0,38.9839,39.0543,38.7797,38.9346,550400.0
2013-07-10 15:00:00,55.3,55.45,55.23,55.37,566100.0,38.9346,39.0402,38.8853,38.9839,566100.0
2013-07-10 15:30:00,55.37,55.46,55.27,55.32,954600.0,38.9839,39.0472,38.9135,38.9487,954600.0
2013-07-11 09:30:00,56.03,56.25,55.61,55.8,1487800.0,39.4485,39.6034,39.1528,39.2866,1487800.0
2013-07-11 10:00:00,55.81,55.97,55.56,55.57,1232000.0,39.2937,39.4063,39.1176,39.1247,1232000.0
2013-07-11 10:30:00,55.57,55.83,55.51,55.82,1051800.0,39.1247,39.3077,39.0824,39.3007,1051800.0
2013-07-11 11:00:00,55.82,55.84,55.61,55.7,737800.0,39.3007,39.3148,39.1528,39.2162,737800.0
2013-07-11 11:30:00,55.71,55.78,55.54,55.77,580500.0,39.2232,39.2725,39.1036,39.2655,580500.0
2013-07-11 12:00:00,55.77,55.8,55.39,55.53,652100.0,39.2655,39.2866,38.9979,39.0965,652100.0
2013-07-11 12:30:00,55.52,55.69,55.47,55.63,460300.0,39.0895,39.2092,39.0543,39.1669,460300.0
2013-07-11 13:00:00,55.63,55.76,55.61,55.68,435300.0,39.1669,39.2584,39.1528,39.2021,435300.0
2013-07-11 13:30:00,55.68,55.79,55.59,55.74,475000.0,39.2021,39.2796,39.1388,39.2444,475000.0
2013-07-11 14:00:00,55.73,55.91,55.66,55.85,582100.0,39.2373,39.3641,39.188,39.3218,582100.0
2013-07-11 14:30:00,55.84,55.98,55.8,55.87,620500.0,39.3148,39.4133,39.2866,39.3359,620500.0
2013-07-11 15:00:00,55.88,55.92,55.84,55.86,482400.0,39.3429,39.3711,39.3148,39.3289,482400.0
2013-07-11 15:30:00,55.86,55.87,55.67,55.86,1369200.0,39.3289,39.3359,39.1951,39.3289,1369200.0
2013-07-12 09:30:00,56.0,56.04,55.76,55.87,875100.0,39.4274,39.4556,39.2584,39.3359,875100.0
2013-07-12 10:00:00,55.89,56.33,55.87,56.23,936300.0,39.35,39.6598,39.3359,39.5894,936300.0
2013-07-12 10:30:00,56.23,56.34,55.93,55.94,765500.0,39.5894,39.6668,39.3781,39.3852,765500.0
2013-07-12 11:00:00,55.94,56.06,55.76,55.87,595700.0,39.3852,39.4697,39.2584,39.3359,595700.0
2013-07-12 11:30:00,55.87,56.25,55.84,56.25,468000.0,39.3359,39.6034,39.3148,39.6034,468000.0
2013-07-12 12:00:00,56.25,56.3,56.15,56.23,396500.0,39.6034,39.6386,39.533,39.5894,396500.0
2013-07-12 12:30:00,56.23,56.47,56.19,56.46,526800.0,39.5894,39.7583,39.5612,39.7513,526800.0
2013-07-12 13:00:00,56.46,56.6,56.31,56.58,499300.0,39.7513,39.8499,39.6457,39.8358,499300.0
2013-07-12 13:30:00,56.57,56.6,56.38,56.49,384400.0,39.8287,39.8499,39.695,39.7724,384400.0
2013-07-12 14:00:00,56.49,57.27,56.49,56.9,1510600.0,39.7724,40.3216,39.7724,40.0611,1510600.0
2013-07-12 14:30:00,56.9,57.17,56.87,57.08,789400.0,40.0611,40.2512,40.04,40.1878,789400.0
2013-07-12 15:00:00,57.09,57.15,56.9,56.99,681400.0,40.1949,40.2371,40.0611,40.1244,681400.0
2013-07-12 15:30:00,57.0,57.86,56.96,57.38,2679800.0,40.1315,40.737,40.1033,40.399,2679800.0
2013-07-15 09:30:00,57.22,57.38,56.82,56.99,951300.0,40.2864,40.399,40.0048,40.1244,951300.0
2013-07-15 10:00:00,56.97,57.32,56.97,57.31,516500.0,40.1104,40.3568,40.1104,40.3497,516500.0
2013-07-15 10:30:00,57.31,57.65,57.27,57.62,614000.0,40.3497,40.5891,40.3216,40.568,614000.0
2013-07-15 11:00:00,57.62,57.63,57.35,57.4,543300.0,40.568,40.575,40.3779,40.4131,543300.0
2013-07-15 11:30:00,57.4,57.53,57.35,57.44,412100.0,40.4131,40.5046,40.3779,40.4413,412100.0
2013-07-15 12:00:00,57.45,57.53,57.28,57.37,347500.0,40.4483,40.5046,40.3286,40.392,347500.0
2013-07-15 12:30:00,57.37,57.43,57.24,57.33,384700.0,40.392,40.4342,40.3005,40.3638,384700.0
2013-07-15 13:00:00,57.33,57.4,57.26,57.26,425800.0,40.3638,40.4131,40.3145,40.3145,425800.0
2013-07-15 13:30:00,57.26,57.48,57.2,57.41,345900.0,40.3145,40.4694,40.2723,40.4202,345900.0
2013-07-15 14:00:00,57.41,57.61,57.41,57.58,474400.0,40.4202,40.561,40.4202,40.5398,474400.0
2013-07-15 14:30:00,57.58,57.62,57.52,57.56,405200.0,40.5398,40.568,40.4976,40.5258,405200.0
2013-07-15 15:00:00,57.56,57.61,57.52,57.59,503200.0,40.5258,40.561,40.4976,40.5469,503200.0
2013-07-15 15:30:00,57.59,57.72,57.57,57.67,898700.0,40.5469,40.6384,40.5328,40.6032,898700.0
2013-07-16 09:30:00,57.55,57.69,57.16,57.47,844300.0,40.5187,40.6173,40.2441,40.4624,844300.0
2013-07-16 10:00:00,57.48,57.77,57.46,57.61,684200.0,40.4694,40.6736,40.4554,40.561,684200.0
2013-07-16 10:30:00,57.61,57.63,57.28,57.31,497000.0,40.561,40.575,40.3286,40.3497,497000.0
2013-07-16 11:00:00,57.31,57.31,56.81,57.27,616200.0,40.3497,40.3497,39.9977,40.3216,616200.0
2013-07-16 11:30:00,57.27,57.29,57.02,57.04,455500.0,40.3216,40.3357,40.1456,40.1596,455500.0
2013-07-16 12:00:00,57.04,57.24,57.0,57.22,483000.0,40.1596,40.3005,40.1315,40.2864,483000.0
2013-07-16 12:30:00,57.23,57.23,57.0,57.13,316300.0,40.2934,40.2934,40.1315,40.223,316300.0
2013-07-16 13:00:00,57.13,57.14,56.89,56.94,345200.0,40.223,40.2301,40.054,40.0892,345200.0
2013-07-16 13:30:00,56.94,57.18,56.94,57.17,422300.0,40.0892,40.2582,40.0892,40.2512,422300.0
2013-07-16 14:00:00,57.17,57.31,57.02,57.02,648700.0,40.2512,40.3497,40.1456,40.1456,648700.0
2013-07-16 14:30:00,57.02,57.11,56.85,56.86,714600.0,40.1456,40.2089,40.0259,40.0329,714600.0
2013-07-16 15:00:00,56.86,56.97,56.78,56.96,628300.0,40.0329,40.1104,39.9766,40.1033,628300.0
2013-07-16 15:30:00,56.98,57.19,56.93,57.13,804700.0,40.1174,40.2653,40.0822,40.223,804700.0
2013-07-17 09:30:00,57.34,57.52,57.11,57.4,844900.0,40.3709,40.4976,40.2089,40.4131,844900.0
2013-07-17 10:00:00,57.4,57.71,57.4,57.64,772400.0,40.4131,40.6314,40.4131,40.5821,772400.0
2013-07-17 10:30:00,57.62,57.75,57.51,57.55,1042500.0,40.568,40.6595,40.4906,40.5187,1042500.0
2013-07-17 11:00:00,57.55,57.61,57.43,57.51,497300.0,40.5187,40.561,40.4342,40.4906,497300.0
2013-07-17 11:30:00,57.5,57.61,57.45,57.5,558800.0,40.4835,40.561,40.4483,40.4835,558800.0
2013-07-17 12:00:00,57.51,57.7,57.48,57.69,501600.0,40.4906,40.6243,40.4694,40.6173,501600.0
2013-07-17 12:30:00,57.69,57.7,57.58,57.59,443000.0,40.6173,40.6243,40.5398,40.5469,443000.0
2013-07-17 13:00:00,57.6,57.61,57.44,57.49,600700.0,40.5539,40.561,40.4413,40.4765,600700.0
2013-07-17 13:30:00,57.49,57.52,57.45,57.5,555200.0,40.4765,40.4976,40.4483,40.4835,555200.0
2013-07-17 14:00:00,57.5,57.52,57.46,57.5,544700.0,40.4835,40.4976,40.4554,40.4835,544700.0
2013-07-17 14:30:00,57.49,57.5,57.32,57.48,643900.0,40.4765,40.4835,40.3568,40.4694,643900.0
2013-07-17 15:00:00,57.47,57.62,57.44,57.59,627600.0,40.4624,40.568,40.4413,40.5469,627600.0
2013-07-17 15:30:00,57.6,57.77,57.54,57.73,1000900.0,40.5539,40.6736,40.5117,40.6454,1000900.0
2013-07-18 09:30:00,57.87,58.05,57.64,57.73,1060800.0,40.744,40.8707,40.5821,40.6454,1060800.0
2013-07-18 10:00:00,57.73,58.22,57.56,58.08,758700.0,40.6454,40.9904,40.5258,40.8919,758700.0
2013-07-18 10:30:00,58.07,58.22,57.94,58.17,699800.0,40.8848,40.9904,40.7933,40.9552,699800.0
2013-07-18 11:00:00,58.17,58.4,58.12,58.35,614800.0,40.9552,41.1172,40.92,41.082,614800.0
2013-07-18 11:30:00,58.34,58.44,58.27,58.3,418500.0,41.0749,41.1453,41.0256,41.0468,418500.0
2013-07-18 12:00:00,58.3,58.41,58.23,58.28,365300.0,41.0468,41.1242,40.9975,41.0327,365300.0
2013-07-18 12:30:00,58.28,58.29,58.09,58.16,405800.0,41.0327,41.0397,40.8989,40.9482,405800.0
2013-07-18 13:00:00,58.16,58.3,58.11,58.19,447700.0,40.9482,41.0468,40.913,40.9693,447700.0
2013-07-18 13:30:00,58.18,58.23,58.02,58.12,458900.0,40.9623,40.9975,40.8496,40.92,458900.0
2013-07-18 14:00:00,58.12,58.31,58.09,58.3,427400.0,40.92,41.0538,40.8989,41.0468,427400.0
2013-07-18 14:30:00,58.3,58.4,58.27,58.31,417300.0,41.0468,41.1172,41.0256,41.0538,417300.0
2013-07-18 15:00:00,58.32,58.33,58.21,58.25,510800.0,41.0608,41.0679,40.9834,41.0116,510800.0
2013-07-18 15:30:00,58.25,58.28,58.1,58.22,1043800.0,41.0116,41.0327,40.906,40.9904,1043800.0
2013-07-19 09:30:00,58.58,58.97,57.49,58.83,2303600.0,41.2439,41.5185,40.4765,41.4199,2303600.0
2013-07-19 10:00:00,58.84,59.46,58.76,59.45,857100.0,41.427,41.8635,41.3706,41.8564,857100.0
2013-07-19 10:30:00,59.43,60.05,59.4,60.02,1569500.0,41.8424,42.2789,41.8212,42.2577,1569500.0
2013-07-19 11:00:00,60.03,60.3,59.96,60.0,1210600.0,42.2648,42.4549,42.2155,42.2437,1210600.0
2013-07-19 11:30:00,60.01,60.01,59.5,59.73,827600.0,42.2507,42.2507,41.8916,42.0536,827600.0
2013-07-19 12:00:00,59.73,59.9,59.65,59.77,557600.0,42.0536,42.1733,41.9972,42.0817,557600.0
2013-07-19 12:30:00,59.77,59.9,59.75,59.88,550000.0,42.0817,42.1733,42.0677,42.1592,550000.0
2013-07-19 13:00:00,59.87,59.96,59.8,59.92,573300.0,42.1521,42.2155,42.1029,42.1873,573300.0
2013-07-19 13:30:00,59.92,59.97,59.81,59.9,521000.0,42.1873,42.2225,42.1099,42.1733,521000.0
2013-07-19 14:00:00,59.91,60.02,59.91,60.0,753700.0,42.1803,42.2577,42.1803,42.2437,753700.0
2013-07-19 14:30:00,60.0,60.04,59.9,59.95,580300.0,42.2437,42.2718,42.1733,42.2085,580300.0
2013-07-19 15:00:00,59.95,60.2,59.9,60.18,861000.0,42.2085,42.3845,42.1733,42.3704,861000.0
2013-07-19 15:30:00,60.18,60.51,60.06,60.09,2425900.0,42.3704,42.6027,42.2859,42.307,2425900.0
2013-07-22 09:30:00,59.71,60.1,58.62,58.79,2150000.0,42.0395,42.3141,41.2721,41.3918,2150000.0
2013-07-22 10:00:00,58.8,59.12,58.61,58.94,1183000.0,41.3988,41.6241,41.265,41.4974,1183000.0
2013-07-22 10:30:00,58.95,59.66,58.92,59.56,933100.0,41.5044,42.0043,41.4833,41.9339,933100.0
2013-07-22 11:00:00,59.56,60.14,59.56,59.98,809200.0,41.9339,42.3422,41.9339,42.2296,809200.0
2013-07-22 11:30:00,59.98,60.02,59.62,59.95,723600.0,42.2296,42.2577,41.9761,42.2085,723600.0
2013-07-22 12:00:00,59.95,60.2,59.88,60.16,516300.0,42.2085,42.3845,42.1592,42.3563,516300.0
2013-07-22 12:30:00,60.17,60.46,60.15,60.23,638600.0,42.3634,42.5675,42.3493,42.4056,638600.0
2013-07-22 13:00:00,60.22,60.32,59.86,59.86,554800.0,42.3986,42.469,42.1451,42.1451,554800.0
2013-07-22 13:30:00,59.86,60.01,59.14,59.38,853400.0,42.1451,42.2507,41.6382,41.8072,853400.0
2013-07-22 14:00:00,59.39,59.79,59.38,59.56,745400.0,41.8142,42.0958,41.8072,41.9339,745400.0
2013-07-22 14:30:00,59.57,59.83,59.48,59.8,560400.0,41.9409,42.124,41.8776,42.1029,560400.0
2013-07-22 15:00:00,59.79,59.99,59.72,59.85,500800.0,42.0958,42.2366,42.0465,42.1381,500800.0
2013-07-22 15:30:00,59.85,59.96,59.65,59.69,1167300.0,42.1381,42.2155,41.9972,42.0254,1167300.0
2013-07-23 09:30:00,59.99,60.15,59.5,59.67,1146700.0,42.2366,42.3493,41.8916,42.0113,1146700.0
2013-07-23 10:00:00,59.69,59.9,59.36,59.41,754500.0,42.0254,42.1733,41.7931,41.8283,754500.0
2013-07-23 10:30:00,59.42,59.49,59.23,59.24,749100.0,41.8353,41.8846,41.7015,41.7086,749100.0
2013-07-23 11:00:00,59.23,59.44,59.23,59.38,683900.0,41.7015,41.8494,41.7015,41.8072,683900.0
2013-07-23 11:30:00,59.38,59.4,59.05,59.22,486400.0,41.8072,41.8212,41.5748,41.6945,486400.0
2013-07-23 12:00:00,59.22,59.55,59.12,59.47,455800.0,41.6945,41.9268,41.6241,41.8705,455800.0
2013-07-23 12:30:00,59.46,59.71,59.41,59.58,324300.0,41.8635,42.0395,41.8283,41.948,324300.0
2013-07-23 13:00:00,59.58,59.76,59.54,59.68,448700.0,41.948,42.0747,41.9198,42.0184,448700.0
2013-07-23 13:30:00,59.67,59.75,59.52,59.56,441500.0,42.0113,42.0677,41.9057,41.9339,441500.0
2013-07-23 14:00:00,59.56,59.67,59.5,59.66,621100.0,41.9339,42.0113,41.8916,42.0043,621100.0
2013-07-23 14:30:00,59.65,59.66,59.47,59.51,641000.0,41.9972,42.0043,41.8705,41.8987,641000.0
2013-07-23 15:00:00,59.51,59.53,59.23,59.32,612400.0,41.8987,41.9128,41.7015,41.7649,612400.0
2013-07-23 15:30:00,59.32,59.5,59.05,59.12,1294900.0,41.7649,41.8916,41.5748,41.6241,1294900.0
2013-07-24 09:30:00,59.69,59.83,59.31,59.41,637300.0,42.0254,42.124,41.7579,41.8283,637300.0
2013-07-24 10:00:00,59.37,59.49,59.05,59.38,803000.0,41.8001,41.8846,41.5748,41.8072,803000.0
2013-07-24 10:30:00,59.37,59.67,59.33,59.49,536800.0,41.8001,42.0113,41.7719,41.8846,536800.0
2013-07-24 11:00:00,59.49,59.77,59.46,59.72,510900.0,41.8846,42.0817,41.8635,42.0465,510900.0
2013-07-24 11:30:00,59.73,60.04,59.73,59.94,1672500.0,42.0536,42.2718,42.0536,42.2014,1672500.0
2013-07-24 12:00:00,59.95,60.13,59.64,59.76,783300.0,42.2085,42.3352,41.9902,42.0747,783300.0
2013-07-24 12:30:00,59.76,59.81,59.58,59.73,390300.0,42.0747,42.1099,41.948,42.0536,390300.0
2013-07-24 13:00:00,59.72,59.76,59.52,59.53,405400.0,42.0465,42.0747,41.9057,41.9128,405400.0
2013-07-24 13:30:00,59.52,59.64,59.3,59.51,502300.0,41.9057,41.9902,41.7508,41.8987,502300.0
2013-07-24 14:00:00,59.51,59.79,59.51,59.69,437600.0,41.8987,42.0958,41.8987,42.0254,437600.0
2013-07-24 14:30:00,59.7,59.76,59.56,59.65,534100.0,42.0325,42.0747,41.9339,41.9972,534100.0
2013-07-24 15:00:00,59.62,59.82,59.5,59.7,694300.0,41.9761,42.1169,41.8916,42.0325,694300.0
2013-07-24 15:30:00,59.71,59.93,59.58,59.86,955300.0,42.0395,42.1944,41.948,42.1451,955300.0
2013-07-25 09:30:00,60.12,60.14,58.81,59.92,1005500.0,42.3282,42.3422,41.4058,42.1873,1005500.0
2013-07-25 10:00:00,59.9,60.25,59.68,60.01,749300.0,42.1733,42.4197,42.0184,42.2507,749300.0
2013-07-25 10:30:00,60.0,60.2,59.92,60.17,570200.0,42.2437,42.3845,42.1873,42.3634,570200.0
2013-07-25 11:00:00,60.16,60.19,59.8,59.97,418900.0,42.3563,42.3774,42.1029,42.2225,418900.0
2013-07-25 11:30:00,59.98,60.21,59.9,60.15,551700.0,42.2296,42.3915,42.1733,42.3493,551700.0
2013-07-25 12:00:00,60.14,60.43,60.07,60.4,411400.0,42.3422,42.5464,42.293,42.5253,411400.0
2013-07-25 12:30:00,60.41,60.84,60.41,60.78,600100.0,42.5323,42.8351,42.5323,42.7928,600100.0
2013-07-25 13:00:00,60.78,60.88,60.68,60.77,373400.0,42.7928,42.8632,42.7224,42.7858,373400.0
2013-07-25 13:30:00,60.77,60.9,60.61,60.82,541500.0,42.7858,42.8773,42.6731,42.821,541500.0
2013-07-25 14:00:00,60.82,61.14,60.72,60.82,657500.0,42.821,43.0463,42.7506,42.821,657500.0
2013-07-25 14:30:00,60.82,61.1,60.63,60.65,493900.0,42.821,43.0181,42.6872,42.7013,493900.0
2013-07-25 15:00:00,60.65,60.85,60.37,60.59,904500.0,42.7013,42.8421,42.5042,42.6591,904500.0
2013-07-25 15:30:00,60.58,61.02,60.52,60.91,2121800.0,42.652,42.9618,42.6098,42.8844,2121800.0
2013-07-26 09:30:00,63.82,64.04,61.58,62.4,3638900.0,44.9332,45.0881,43.3561,43.9334,3638900.0
2013-07-26 10:00:00,62.39,62.58,61.75,62.36,1341800.0,43.9264,44.0601,43.4758,43.9053,1341800.0
2013-07-26 10:30:00,62.35,62.56,61.61,62.0,977000.0,43.8982,44.0461,43.3772,43.6518,977000.0
2013-07-26 11:00:00,61.97,62.35,61.8,62.0,692600.0,43.6307,43.8982,43.511,43.6518,692600.0
2013-07-26 11:30:00,62.01,62.55,61.97,62.47,676100.0,43.6588,44.039,43.6307,43.9827,676100.0
2013-07-26 12:00:00,62.49,62.59,62.15,62.54,621500.0,43.9968,44.0672,43.7574,44.032,621500.0
2013-07-26 12:30:00,62.54,62.59,62.33,62.41,507800.0,44.032,44.0672,43.8841,43.9405,507800.0
2013-07-26 13:00:00,62.4,62.53,62.27,62.4,549200.0,43.9334,44.0249,43.8419,43.9334,549200.0
2013-07-26 13:30:00,62.4,62.46,62.16,62.34,566700.0,43.9334,43.9757,43.7644,43.8912,566700.0
2013-07-26 14:00:00,62.35,62.46,62.26,62.27,453300.0,43.8982,43.9757,43.8348,43.8419,453300.0
2013-07-26 14:30:00,62.28,62.58,62.27,62.57,544400.0,43.8489,44.0601,43.8419,44.0531,544400.0
2013-07-26 15:00:00,62.56,62.82,62.51,62.7,790100.0,44.0461,44.2291,44.0109,44.1446,790100.0
2013-07-26 15:30:00,62.71,62.73,62.45,62.57,1514400.0,44.1517,44.1658,43.9686,44.0531,1514400.0
2013-07-29 09:30:00,62.6,62.6,62.0,62.23,934100.0,44.0742,44.0742,43.6518,43.8137,934100.0
2013-07-29 10:00:00,62.24,62.59,62.22,62.48,785200.0,43.8208,44.0672,43.8067,43.9897,785200.0
2013-07-29 10:30:00,62.49,62.49,61.91,62.01,901600.0,43.9968,43.9968,43.5884,43.6588,901600.0
2013-07-29 11:00:00,62.0,62.09,61.57,61.72,646000.0,43.6518,43.7152,43.349,43.4547,646000.0
2013-07-29 11:30:00,61.72,62.05,61.71,61.88,661000.0,43.4547,43.687,43.4476,43.5673,661000.0
2013-07-29 12:00:00,61.89,62.17,61.88,61.98,461700.0,43.5743,43.7715,43.5673,43.6377,461700.0
2013-07-29 12:30:00,61.98,62.29,61.98,62.17,349100.0,43.6377,43.856,43.6377,43.7715,349100.0
2013-07-29 13:00:00,62.18,62.51,62.09,62.35,431600.0,43.7785,44.0109,43.7152,43.8982,431600.0
2013-07-29 13:30:00,62.33,62.52,62.12,62.52,387900.0,43.8841,44.0179,43.7363,44.0179,387900.0
2013-07-29 14:00:00,62.51,62.77,62.46,62.74,623500.0,44.0109,44.1939,43.9757,44.1728,623500.0
2013-07-29 14:30:00,62.74,62.82,62.52,62.58,481200.0,44.1728,44.2291,44.0179,44.0601,481200.0
2013-07-29 15:00:00,62.58,62.61,62.19,62.23,856600.0,44.0601,44.0813,43.7856,43.8137,856600.0
2013-07-29 15:30:00,62.23,62.29,61.88,62.02,1699500.0,43.8137,43.856,43.5673,43.6659,1699500.0
2013-07-30 09:30:00,62.0,62.28,61.85,62.0,980900.0,43.6518,43.8489,43.5462,43.6518,980900.0
2013-07-30 10:00:00,62.0,62.05,61.89,61.97,1068700.0,43.6518,43.687,43.5743,43.6307,1068700.0
2013-07-30 10:30:00,61.98,62.0,61.8,61.91,904700.0,43.6377,43.6518,43.511,43.5884,904700.0
2013-07-30 11:00:00,61.91,61.98,61.8,61.94,515300.0,43.5884,43.6377,43.511,43.6095,515300.0
2013-07-30 11:30:00,61.93,62.05,61.9,62.05,790300.0,43.6025,43.687,43.5814,43.687,790300.0
2013-07-30 12:00:00,62.05,62.09,61.96,62.05,540200.0,43.687,43.7152,43.6236,43.687,540200.0
2013-07-30 12:30:00,62.05,62.08,61.91,61.99,585700.0,43.687,43.7081,43.5884,43.6448,585700.0
2013-07-30 13:00:00,61.98,62.0,61.79,61.81,472100.0,43.6377,43.6518,43.5039,43.518,472100.0
2013-07-30 13:30:00,61.82,61.83,61.51,61.53,500600.0,43.5251,43.5321,43.3068,43.3209,500600.0
2013-07-30 14:00:00,61.53,62.0,61.46,61.69,849200.0,43.3209,43.6518,43.2716,43.4335,849200.0
2013-07-30 14:30:00,61.69,61.76,61.57,61.72,554800.0,43.4335,43.4828,43.349,43.4547,554800.0
2013-07-30 15:00:00,61.71,61.9,61.65,61.85,606300.0,43.4476,43.5814,43.4054,43.5462,606300.0
2013-07-30 15:30:00,61.85,61.93,61.67,61.76,2081300.0,43.5462,43.6025,43.4195,43.4828,2081300.0
2013-07-31 09:30:00,62.1,62.12,61.74,61.95,451500.0,43.7222,43.7363,43.4687,43.6166,451500.0
2013-07-31 10:00:00,61.96,61.97,61.73,61.89,432600.0,43.6236,43.6307,43.4617,43.5743,432600.0
2013-07-31 10:30:00,61.89,62.2,61.89,62.07,460800.0,43.5743,43.7926,43.5743,43.7011,460800.0
2013-07-31 11:00:00,62.08,62.17,61.9,61.9,302500.0,43.7081,43.7715,43.5814,43.5814,302500.0
2013-07-31 11:30:00,61.91,62.08,61.85,62.05,236800.0,43.5884,43.7081,43.5462,43.687,236800.0
2013-07-31 12:00:00,62.05,62.05,61.9,61.98,192200.0,43.687,43.687,43.5814,43.6377,192200.0
2013-07-31 12:30:00,61.98,62.01,61.81,61.84,282000.0,43.6377,43.6588,43.518,43.5391,282000.0
2013-07-31 13:00:00,61.83,61.85,61.69,61.69,262300.0,43.5321,43.5462,43.4335,43.4335,262300.0
2013-07-31 13:30:00,61.69,61.71,61.61,61.69,308600.0,43.4335,43.4476,43.3772,43.4335,308600.0
2013-07-31 14:00:00,61.68,61.86,61.41,61.7,592000.0,43.4265,43.5532,43.2364,43.4406,592000.0
2013-07-31 14:30:00,61.71,61.97,61.71,61.92,679000.0,43.4476,43.6307,43.4476,43.5955,679000.0
2013-07-31 15:00:00,61.92,61.94,61.66,61.84,493900.0,43.5955,43.6095,43.4124,43.5391,493900.0
2013-07-31 15:30:00,61.84,61.85,61.36,61.46,1443100.0,43.5391,43.5462,43.2012,43.2716,1443100.0
2013-08-01 09:30:00,62.05,62.2,61.45,61.74,488400.0,43.687,43.7926,43.2646,43.4687,488400.0
2013-08-01 10:00:00,61.74,61.76,61.51,61.59,528100.0,43.4687,43.4828,43.3068,43.3631,528100.0
2013-08-01 10:30:00,61.6,61.6,61.26,61.3,625200.0,43.3702,43.3702,43.1308,43.1589,625200.0
2013-08-01 11:00:00,61.3,61.36,61.08,61.14,891200.0,43.1589,43.2012,43.0041,43.0463,891200.0
2013-08-01 11:30:00,61.13,61.16,60.97,60.97,800400.0,43.0393,43.0604,42.9266,42.9266,800400.0
2013-08-01 12:00:00,60.98,61.36,60.98,61.35,578700.0,42.9336,43.2012,42.9336,43.1942,578700.0
2013-08-01 12:30:00,61.36,61.44,61.26,61.38,417300.0,43.2012,43.2575,43.1308,43.2153,417300.0
2013-08-01 13:00:00,61.38,61.48,61.34,61.39,338600.0,43.2153,43.2857,43.1871,43.2223,338600.0
2013-08-01 13:30:00,61.39,61.47,61.32,61.46,234700.0,43.2223,43.2786,43.173,43.2716,234700.0
2013-08-01 14:00:00,61.46,61.73,61.46,61.7,334600.0,43.2716,43.4617,43.2716,43.4406,334600.0
2013-08-01 14:30:00,61.71,61.93,61.71,61.87,389500.0,43.4476,43.6025,43.4476,43.5603,389500.0
2013-08-01 15:00:00,61.87,61.98,61.81,61.95,417700.0,43.5603,43.6377,43.518,43.6166,417700.0
2013-08-01 15:30:00,61.95,62.06,61.92,62.01,986500.0,43.6166,43.694,43.5955,43.6588,986500.0
2013-08-02 09:30:00,61.87,61.95,61.43,61.5,560400.0,43.5603,43.6166,43.2505,43.2998,560400.0
2013-08-02 10:00:00,61.5,61.71,61.36,61.68,328400.0,43.2998,43.4476,43.2012,43.4265,328400.0
2013-08-02 10:30:00,61.67,61.78,61.4,61.41,423800.0,43.4195,43.4969,43.2294,43.2364,423800.0
2013-08-02 11:00:00,61.43,61.51,61.3,61.5,331500.0,43.2505,43.3068,43.1589,43.2998,331500.0
2013-08-02 11:30:00,61.5,61.57,61.42,61.49,267300.0,43.2998,43.349,43.2434,43.2927,267300.0
2013-08-02 12:00:00,61.49,61.61,61.44,61.58,324400.0,43.2927,43.3772,43.2575,43.3561,324400.0
2013-08-02 12:30:00,61.57,61.61,61.39,61.42,280400.0,43.349,43.3772,43.2223,43.2434,280400.0
2013-08-02 13:00:00,61.43,61.44,61.32,61.37,302400.0,43.2505,43.2575,43.173,43.2082,302400.0
2013-08-02 13:30:00,61.37,61.45,61.28,61.38,188000.0,43.2082,43.2646,43.1449,43.2153,188000.0
2013-08-02 14:00:00,61.37,61.54,61.36,61.54,271600.0,43.2082,43.3279,43.2012,43.3279,271600.0
2013-08-02 14:30:00,61.54,61.64,61.42,61.51,264500.0,43.3279,43.3983,43.2434,43.3068,264500.0
2013-08-02 15:00:00,61.51,61.66,61.5,61.62,312400.0,43.3068,43.4124,43.2998,43.3842,312400.0
2013-08-02 15:30:00,61.63,61.75,61.56,61.74,854700.0,43.3913,43.4758,43.342,43.4687,854700.0
2013-08-05 09:30:00,61.75,61.9,61.56,61.62,510100.0,43.4758,43.5814,43.342,43.3842,510100.0
2013-08-05 10:00:00,61.62,61.8,61.19,61.22,442100.0,43.3842,43.511,43.0815,43.1026,442100.0
2013-08-05 10:30:00,61.23,61.36,61.01,61.06,465500.0,43.1097,43.2012,42.9548,42.99,465500.0
2013-08-05 11:00:00,61.06,61.15,60.93,60.95,410600.0,42.99,43.0533,42.8984,42.9125,410600.0
2013-08-05 11:30:00,60.95,60.99,60.73,60.77,441800.0,42.9125,42.9407,42.7576,42.7858,441800.0
2013-08-05 12:00:00,60.77,60.84,60.61,60.65,386100.0,42.7858,42.8351,42.6731,42.7013,386100.0
2013-08-05 12:30:00,60.65,60.69,60.56,60.61,457700.0,42.7013,42.7295,42.6379,42.6731,457700.0
2013-08-05 13:00:00,60.61,60.67,60.43,60.53,411800.0,42.6731,42.7154,42.5464,42.6168,411800.0
2013-08-05 13:30:00,60.54,60.75,60.53,60.69,297500.0,42.6239,42.7717,42.6168,42.7295,297500.0
2013-08-05 14:00:00,60.69,60.97,60.61,60.94,439100.0,42.7295,42.9266,42.6731,42.9055,439100.0
2013-08-05 14:30:00,60.95,60.96,60.78,60.83,278000.0,42.9125,42.9196,42.7928,42.828,278000.0
2013-08-05 15:00:00,60.83,60.93,60.79,60.91,350700.0,42.828,42.8984,42.7999,42.8844,350700.0
2013-08-05 15:30:00,60.91,60.95,60.82,60.94,697100.0,42.8844,42.9125,42.821,42.9055,697100.0
2013-08-06 09:30:00,60.92,60.92,59.36,59.67,1271400.0,42.8914,42.8914,41.7931,42.0113,1271400.0
2013-08-06 10:00:00,59.67,59.75,59.18,59.43,883500.0,42.0113,42.0677,41.6663,41.8424,883500.0
2013-08-06 10:30:00,59.43,59.57,59.35,59.35,666400.0,41.8424,41.9409,41.786,41.786,666400.0
2013-08-06 11:00:00,59.35,59.89,59.32,59.84,552100.0,41.786,42.1662,41.7649,42.131,552100.0
2013-08-06 11:30:00,59.84,60.03,59.8,59.97,405300.0,42.131,42.2648,42.1029,42.2225,405300.0
2013-08-06 12:00:00,59.98,60.05,59.94,60.0,321000.0,42.2296,42.2789,42.2014,42.2437,321000.0
2013-08-06 12:30:00,59.99,60.29,59.99,60.26,349000.0,42.2366,42.4478,42.2366,42.4267,349000.0
2013-08-06 13:00:00,60.26,60.29,59.95,60.0,340800.0,42.4267,42.4478,42.2085,42.2437,340800.0
2013-08-06 13:30:00,60.01,60.11,59.98,60.05,385200.0,42.2507,42.3211,42.2296,42.2789,385200.0
2013-08-06 14:00:00,60.05,60.07,59.71,59.98,483800.0,42.2789,42.293,42.0395,42.2296,483800.0
2013-08-06 14:30:00,59.99,60.07,59.93,60.02,341200.0,42.2366,42.293,42.1944,42.2577,341200.0
2013-08-06 15:00:00,60.01,60.11,59.98,60.02,530800.0,42.2507,42.3211,42.2296,42.2577,530800.0
2013-08-06 15:30:00,60.02,60.05,59.91,59.98,1249200.0,42.2577,42.2789,42.1803,42.2296,1249200.0
2013-08-07 09:30:00,60.13,60.33,59.51,59.95,767000.0,42.3352,42.476,41.8987,42.2085,767000.0
2013-08-07 10:00:00,59.93,59.98,59.32,59.5,712400.0,42.1944,42.2296,41.7649,41.8916,712400.0
2013-08-07 10:30:00,59.49,59.59,59.2,59.54,554200.0,41.8846,41.955,41.6804,41.9198,554200.0
2013-08-07 11:00:00,59.54,59.77,59.42,59.59,450900.0,41.9198,42.0817,41.8353,41.955,450900.0
2013-08-07 11:30:00,59.59,59.79,59.48,59.69,451000.0,41.955,42.0958,41.8776,42.0254,451000.0
2013-08-07 12:00:00,59.69,59.79,59.61,59.72,357700.0,42.0254,42.0958,41.9691,42.0465,357700.0
2013-08-07 12:30:00,59.72,60.26,59.71,60.12,418700.0,42.0465,42.4267,42.0395,42.3282,418700.0
2013-08-07 13:00:00,60.12,60.47,60.04,60.32,491700.0,42.3282,42.5746,42.2718,42.469,491700.0
2013-08-07 13:30:00,60.31,60.38,60.21,60.35,350600.0,42.4619,42.5112,42.3915,42.4901,350600.0
2013-08-07 14:00:00,60.35,60.47,60.16,60.26,381200.0,42.4901,42.5746,42.3563,42.4267,381200.0
2013-08-07 14:30:00,60.26,60.35,60.22,60.28,274800.0,42.4267,42.4901,42.3986,42.4408,274800.0
2013-08-07 15:00:00,60.28,60.45,60.22,60.3,445000.0,42.4408,42.5605,42.3986,42.4549,445000.0
2013-08-07 15:30:00,60.3,60.42,60.2,60.22,690100.0,42.4549,42.5394,42.3845,42.3986,690100.0
2013-08-08 09:30:00,60.5,60.78,60.01,60.04,630800.0,42.5957,42.7928,42.2507,42.2718,630800.0
2013-08-08 10:00:00,60.02,60.04,59.55,59.61,504400.0,42.2577,42.2718,41.9268,41.9691,504400.0
2013-08-08 10:30:00,59.6,59.73,59.37,59.73,409700.0,41.962,42.0536,41.8001,42.0536,409700.0
2013-08-08 11:00:00,59.74,59.93,59.69,59.93,282200.0,42.0606,42.1944,42.0254,42.1944,282200.0
2013-08-08 11:30:00,59.94,60.0,59.84,59.95,266600.0,42.2014,42.2437,42.131,42.2085,266600.0
2013-08-08 12:00:00,59.95,60.05,59.9,60.01,497800.0,42.2085,42.2789,42.1733,42.2507,497800.0
2013-08-08 12:30:00,60.01,60.07,59.94,60.0,233600.0,42.2507,42.293,42.2014,42.2437,233600.0
2013-08-08 13:00:00,60.01,60.02,59.9,59.94,228000.0,42.2507,42.2577,42.1733,42.2014,228000.0
2013-08-08 13:30:00,59.94,60.03,59.92,59.98,164000.0,42.2014,42.2648,42.1873,42.2296,164000.0
2013-08-08 14:00:00,59.99,60.03,59.91,59.97,244800.0,42.2366,42.2648,42.1803,42.2225,244800.0
2013-08-08 14:30:00,59.97,60.0,59.87,59.94,285900.0,42.2225,42.2437,42.1521,42.2014,285900.0
2013-08-08 15:00:00,59.95,59.97,59.61,59.66,641800.0,42.2085,42.2225,41.9691,42.0043,641800.0
2013-08-08 15:30:00,59.66,59.75,59.29,59.3,1492400.0,42.0043,42.0677,41.7438,41.7508,1492400.0
2013-08-09 09:30:00,58.83,60.23,58.57,60.01,932000.0,41.4199,42.4056,41.2369,42.2507,932000.0
2013-08-09 10:00:00,60.01,60.08,59.65,59.82,446700.0,42.2507,42.3,41.9972,42.1169,446700.0
2013-08-09 10:30:00,59.82,60.0,59.56,59.65,371600.0,42.1169,42.2437,41.9339,41.9972,371600.0
2013-08-09 11:00:00,59.65,59.67,59.1,59.18,403700.0,41.9972,42.0113,41.61,41.6663,403700.0
2013-08-09 11:30:00,59.18,59.4,59.12,59.26,233000.0,41.6663,41.8212,41.6241,41.7227,233000.0
2013-08-09 12:00:00,59.27,59.53,59.26,59.52,333700.0,41.7297,41.9128,41.7227,41.9057,333700.0
2013-08-09 12:30:00,59.52,59.83,59.45,59.56,216500.0,41.9057,42.124,41.8564,41.9339,216500.0
2013-08-09 13:00:00,59.56,59.78,59.41,59.7,233500.0,41.9339,42.0888,41.8283,42.0325,233500.0
2013-08-09 13:30:00,59.72,59.75,59.64,59.65,183000.0,42.0465,42.0677,41.9902,41.9972,183000.0
2013-08-09 14:00:00,59.66,59.68,59.47,59.5,207500.0,42.0043,42.0184,41.8705,41.8916,207500.0
2013-08-09 14:30:00,59.51,59.59,59.42,59.54,273100.0,41.8987,41.955,41.8353,41.9198,273100.0
2013-08-09 15:00:00,59.53,59.59,59.47,59.5,302100.0,41.9128,41.955,41.8705,41.8916,302100.0
2013-08-09 15:30:00,59.51,59.53,59.21,59.22,918600.0,41.8987,41.9128,41.6875,41.6945,918600.0
2013-08-12 09:30:00,58.89,59.14,58.42,58.52,663000.0,41.4622,41.6382,41.1313,41.2017,663000.0
2013-08-12 10:00:00,58.52,58.91,58.5,58.74,536000.0,41.2017,41.4762,41.1876,41.3566,536000.0
2013-08-12 10:30:00,58.74,59.04,58.65,59.04,539800.0,41.3566,41.5678,41.2932,41.5678,539800.0
2013-08-12 11:00:00,59.03,59.09,58.76,58.89,354700.0,41.5607,41.603,41.3706,41.4622,354700.0
2013-08-12 11:30:00,58.89,58.96,58.66,58.7,280400.0,41.4622,41.5114,41.3002,41.3284,280400.0
2013-08-12 12:00:00,58.7,58.71,58.32,58.38,448500.0,41.3284,41.3354,41.0608,41.1031,448500.0
2013-08-12 12:30:00,58.38,58.89,58.32,58.85,563000.0,41.1031,41.4622,41.0608,41.434,563000.0
2013-08-12 13:00:00,58.85,59.03,58.85,58.92,325300.0,41.434,41.5607,41.434,41.4833,325300.0
2013-08-12 13:30:00,58.92,59.0,58.83,58.83,275000.0,41.4833,41.5396,41.4199,41.4199,275000.0
2013-08-12 14:00:00,58.85,58.95,58.84,58.91,248100.0,41.434,41.5044,41.427,41.4762,248100.0
2013-08-12 14:30:00,58.92,59.0,58.83,58.96,246000.0,41.4833,41.5396,41.4199,41.5114,246000.0
2013-08-12 15:00:00,58.97,58.99,58.9,58.95,291500.0,41.5185,41.5326,41.4692,41.5044,291500.0
2013-08-12 15:30:00,58.94,59.1,58.88,58.9,723600.0,41.4974,41.61,41.4551,41.4692,723600.0
2013-08-13 09:30:00,58.84,59.1,58.7,58.98,446400.0,41.427,41.61,41.3284,41.5255,446400.0
2013-08-13 10:00:00,58.91,58.97,58.27,58.43,494000.0,41.4762,41.5185,41.0256,41.1383,494000.0
2013-08-13 10:30:00,58.45,58.62,58.26,58.47,337500.0,41.1524,41.2721,41.0186,41.1665,337500.0
2013-08-13 11:00:00,58.45,58.72,58.4,58.66,250500.0,41.1524,41.3425,41.1172,41.3002,250500.0
2013-08-13 11:30:00,58.67,58.77,58.54,58.58,162100.0,41.3073,41.3777,41.2157,41.2439,162100.0
2013-08-13 12:00:00,58.57,58.7,58.5,58.64,220900.0,41.2369,41.3284,41.1876,41.2861,220900.0
2013-08-13 12:30:00,58.64,59.1,58.64,58.97,319300.0,41.2861,41.61,41.2861,41.5185,319300.0
2013-08-13 13:00:00,58.97,59.45,58.92,59.35,291100.0,41.5185,41.8564,41.4833,41.786,291100.0
2013-08-13 13:30:00,59.34,59.34,59.03,59.05,218800.0,41.779,41.779,41.5607,41.5748,218800.0
2013-08-13 14:00:00,59.05,59.17,59.04,59.13,234900.0,41.5748,41.6593,41.5678,41.6311,234900.0
2013-08-13 14:30:00,59.12,59.12,59.0,59.07,219100.0,41.6241,41.6241,41.5396,41.5889,219100.0
2013-08-13 15:00:00,59.07,59.13,59.0,59.1,200500.0,41.5889,41.6311,41.5396,41.61,200500.0
2013-08-13 15:30:00,59.1,59.12,58.89,58.92,525600.0,41.61,41.6241,41.4622,41.4833,525600.0
2013-08-14 09:30:00,59.11,59.56,58.7,59.35,569400.0,41.6171,41.9339,41.3284,41.786,569400.0
2013-08-14 10:00:00,59.33,59.41,58.93,58.97,457600.0,41.7719,41.8283,41.4903,41.5185,457600.0
2013-08-14 10:30:00,58.98,59.03,58.75,58.9,405400.0,41.5255,41.5607,41.3636,41.4692,405400.0
2013-08-14 11:00:00,58.9,58.9,58.6,58.76,338500.0,41.4692,41.4692,41.258,41.3706,338500.0
2013-08-14 11:30:00,58.77,58.83,58.64,58.68,226400.0,41.3777,41.4199,41.2861,41.3143,226400.0
2013-08-14 12:00:00,58.68,58.8,58.6,58.8,199000.0,41.3143,41.3988,41.258,41.3988,199000.0
2013-08-14 12:30:00,58.8,58.81,58.58,58.63,159100.0,41.3988,41.4058,41.2439,41.2791,159100.0
2013-08-14 13:00:00,58.63,58.75,58.61,58.65,145200.0,41.2791,41.3636,41.265,41.2932,145200.0
2013-08-14 13:30:00,58.64,58.65,58.48,58.54,310200.0,41.2861,41.2932,41.1735,41.2157,310200.0
2013-08-14 14:00:00,58.54,58.58,58.3,58.3,259600.0,41.2157,41.2439,41.0468,41.0468,259600.0
2013-08-14 14:30:00,58.31,58.39,58.14,58.24,426000.0,41.0538,41.1101,40.9341,41.0045,426000.0
2013-08-14 15:00:00,58.23,58.36,58.15,58.28,272900.0,40.9975,41.089,40.9412,41.0327,272900.0
2013-08-14 15:30:00,58.27,58.29,58.14,58.17,575500.0,41.0256,41.0397,40.9341,40.9552,575500.0
2013-08-15 09:30:00,57.34,57.61,56.28,56.37,1031800.0,40.3709,40.561,39.6246,39.6879,1031800.0
2013-08-15 10:00:00,56.37,56.7,55.96,56.62,996000.0,39.6879,39.9203,39.3993,39.8639,996000.0
2013-08-15 10:30:00,56.62,57.0,56.52,56.69,547800.0,39.8639,40.1315,39.7935,39.9132,547800.0
2013-08-15 11:00:00,56.7,57.31,56.67,57.29,401400.0,39.9203,40.3497,39.8991,40.3357,401400.0
2013-08-15 11:30:00,57.28,57.65,57.2,57.27,389200.0,40.3286,40.5891,40.2723,40.3216,389200.0
2013-08-15 12:00:00,57.3,57.39,57.12,57.3,157300.0,40.3427,40.4061,40.216,40.3427,157300.0
2013-08-15 12:30:00,57.3,57.45,57.16,57.17,237400.0,40.3427,40.4483,40.2441,40.2512,237400.0
2013-08-15 13:00:00,57.15,57.21,56.89,57.06,239800.0,40.2371,40.2793,40.054,40.1737,239800.0
2013-08-15 13:30:00,57.07,57.09,56.9,57.0,205600.0,40.1808,40.1949,40.0611,40.1315,205600.0
2013-08-15 14:00:00,57.0,57.09,56.75,56.99,388400.0,40.1315,40.1949,39.9555,40.1244,388400.0
2013-08-15 14:30:00,57.0,57.14,56.84,57.05,623600.0,40.1315,40.2301,40.0188,40.1667,623600.0
2013-08-15 15:00:00,57.06,57.07,56.85,56.91,462200.0,40.1737,40.1808,40.0259,40.0681,462200.0
2013-08-15 15:30:00,56.91,57.06,56.87,56.88,881800.0,40.0681,40.1737,40.04,40.047,881800.0
2013-08-16 09:30:00,56.81,57.37,56.25,57.17,1654800.0,39.9977,40.392,39.6034,40.2512,1654800.0
2013-08-16 10:00:00,57.18,57.57,57.01,57.56,593800.0,40.2582,40.5328,40.1385,40.5258,593800.0
2013-08-16 10:30:00,57.57,57.73,57.38,57.58,422500.0,40.5328,40.6454,40.399,40.5398,422500.0
2013-08-16 11:00:00,57.59,57.63,57.32,57.36,310800.0,40.5469,40.575,40.3568,40.3849,310800.0
2013-08-16 11:30:00,57.37,57.54,57.3,57.49,310200.0,40.392,40.5117,40.3427,40.4765,310200.0
2013-08-16 12:00:00,57.5,57.55,57.4,57.41,314700.0,40.4835,40.5187,40.4131,40.4202,314700.0
2013-08-16 12:30:00,57.41,57.43,57.22,57.25,323200.0,40.4202,40.4342,40.2864,40.3075,323200.0
2013-08-16 13:00:00,57.25,57.3,57.08,57.21,340700.0,40.3075,40.3427,40.1878,40.2793,340700.0
2013-08-16 13:30:00,57.21,57.33,57.18,57.28,305000.0,40.2793,40.3638,40.2582,40.3286,305000.0
2013-08-16 14:00:00,57.28,57.3,57.0,57.08,321400.0,40.3286,40.3427,40.1315,40.1878,321400.0
2013-08-16 14:30:00,57.07,57.2,57.03,57.19,297200.0,40.1808,40.2723,40.1526,40.2653,297200.0
2013-08-16 15:00:00,57.18,57.2,57.03,57.16,303100.0,40.2582,40.2723,40.1526,40.2441,303100.0
2013-08-16 15:30:00,57.16,57.18,56.89,56.91,654900.0,40.2441,40.2582,40.054,40.0681,654900.0
2013-08-19 09:30:00,56.84,57.65,56.75,57.63,547200.0,40.0188,40.5891,39.9555,40.575,547200.0
2013-08-19 10:00:00,57.63,57.95,57.45,57.93,557100.0,40.575,40.8003,40.4483,40.7863,557100.0
2013-08-19 10:30:00,57.93,58.13,57.87,57.92,551900.0,40.7863,40.9271,40.744,40.7792,551900.0
2013-08-19 11:00:00,57.92,58.0,57.82,57.88,305600.0,40.7792,40.8355,40.7088,40.7511,305600.0
2013-08-19 11:30:00,57.88,58.1,57.8,57.96,308400.0,40.7511,40.906,40.6947,40.8074,308400.0
2013-08-19 12:00:00,57.95,57.95,57.78,57.87,169800.0,40.8003,40.8003,40.6807,40.744,169800.0
2013-08-19 12:30:00,57.86,57.98,57.78,57.86,195600.0,40.737,40.8215,40.6807,40.737,195600.0
2013-08-19 13:00:00,57.85,57.87,57.62,57.67,197100.0,40.7299,40.744,40.568,40.6032,197100.0
2013-08-19 13:30:00,57.66,57.82,57.58,57.8,224500.0,40.5962,40.7088,40.5398,40.6947,224500.0
2013-08-19 14:00:00,57.78,57.9,57.76,57.85,291600.0,40.6807,40.7651,40.6666,40.7299,291600.0
2013-08-19 14:30:00,57.85,57.9,57.63,57.64,382200.0,40.7299,40.7651,40.575,40.5821,382200.0
2013-08-19 15:00:00,57.64,57.64,57.31,57.32,420700.0,40.5821,40.5821,40.3497,40.3568,420700.0
2013-08-19 15:30:00,57.33,57.43,57.21,57.33,804900.0,40.3638,40.4342,40.2793,40.3638,804900.0
2013-08-20 09:30:00,57.31,57.92,57.31,57.71,541900.0,40.3497,40.7792,40.3497,40.6314,541900.0
2013-08-20 10:00:00,57.71,58.11,57.68,58.03,378900.0,40.6314,40.913,40.6102,40.8567,378900.0
2013-08-20 10:30:00,58.03,58.4,57.98,57.98,521700.0,40.8567,41.1172,40.8215,40.8215,521700.0
2013-08-20 11:00:00,57.99,58.19,57.89,57.9,247900.0,40.8285,40.9693,40.7581,40.7651,247900.0
2013-08-20 11:30:00,57.92,58.47,57.92,58.39,437300.0,40.7792,41.1665,40.7792,41.1101,437300.0
2013-08-20 12:00:00,58.38,58.55,58.29,58.34,200000.0,41.1031,41.2228,41.0397,41.0749,200000.0
2013-08-20 12:30:00,58.34,58.42,58.18,58.3,212800.0,41.0749,41.1313,40.9623,41.0468,212800.0
2013-08-20 13:00:00,58.3,58.41,58.25,58.29,415600.0,41.0468,41.1242,41.0116,41.0397,415600.0
2013-08-20 13:30:00,58.28,58.41,58.27,58.35,192000.0,41.0327,41.1242,41.0256,41.082,192000.0
2013-08-20 14:00:00,58.35,58.4,58.17,58.26,192800.0,41.082,41.1172,40.9552,41.0186,192800.0
2013-08-20 14:30:00,58.26,58.27,58.04,58.07,227100.0,41.0186,41.0256,40.8637,40.8848,227100.0
2013-08-20 15:00:00,58.07,58.2,58.02,58.2,355100.0,40.8848,40.9764,40.8496,40.9764,355100.0
2013-08-20 15:30:00,58.18,58.23,57.99,58.0,850200.0,40.9623,40.9975,40.8285,40.8355,850200.0
2013-08-21 09:30:00,57.7,58.09,57.43,57.99,498400.0,40.6243,40.8989,40.4342,40.8285,498400.0
2013-08-21 10:00:00,58.0,58.74,57.94,58.37,511000.0,40.8355,41.3566,40.7933,41.096,511000.0
2013-08-21 10:30:00,58.37,58.69,58.31,58.44,496500.0,41.096,41.3213,41.0538,41.1453,496500.0
2013-08-21 11:00:00,58.45,58.51,58.31,58.32,346400.0,41.1524,41.1946,41.0538,41.0608,346400.0
2013-08-21 11:30:00,58.33,58.39,57.9,58.09,355000.0,41.0679,41.1101,40.7651,40.8989,355000.0
2013-08-21 12:00:00,58.12,58.36,58.1,58.29,251900.0,40.92,41.089,40.906,41.0397,251900.0
2013-08-21 12:30:00,58.3,58.36,58.23,58.34,198600.0,41.0468,41.089,40.9975,41.0749,198600.0
2013-08-21 13:00:00,58.34,58.56,58.29,58.54,220100.0,41.0749,41.2298,41.0397,41.2157,220100.0
2013-08-21 13:30:00,58.53,58.63,58.37,58.38,198700.0,41.2087,41.2791,41.096,41.1031,198700.0
2013-08-21 14:00:00,58.38,58.62,58.0,58.56,671400.0,41.1031,41.2721,40.8355,41.2298,671400.0
2013-08-21 14:30:00,58.55,59.54,58.54,59.27,837400.0,41.2228,41.9198,41.2157,41.7297,837400.0
2013-08-21 15:00:00,59.27,59.33,59.06,59.1,532400.0,41.7297,41.7719,41.5819,41.61,532400.0
2013-08-21 15:30:00,59.1,59.17,58.59,58.69,1176900.0,41.61,41.6593,41.2509,41.3213,1176900.0
2013-08-22 09:30:00,58.75,59.15,58.7,59.09,653600.0,41.3636,41.6452,41.3284,41.603,653600.0
2013-08-22 10:00:00,59.08,59.52,59.05,59.36,468600.0,41.5959,41.9057,41.5748,41.7931,468600.0
2013-08-22 10:30:00,59.37,59.87,59.28,59.77,499400.0,41.8001,42.1521,41.7367,42.0817,499400.0
2013-08-22 11:00:00,59.77,59.77,59.48,59.53,374500.0,42.0817,42.0817,41.8776,41.9128,374500.0
2013-08-22 11:30:00,59.52,59.7,59.52,59.64,319600.0,41.9057,42.0325,41.9057,41.9902,319600.0
2013-08-22 12:00:00,59.65,59.68,59.59,59.65,126200.0,41.9972,42.0184,41.955,41.9972,126200.0
2013-08-22 12:30:00,59.64,59.65,59.64,59.65,24000.0,41.9902,41.9972,41.9902,41.9972,24000.0
2013-08-22 13:00:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:30:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:00:00,59.65,59.65,59.65,59.65,200.0,41.9972,41.9972,41.9972,41.9972,200.0
2013-08-22 14:30:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 15:00:00,59.97,59.97,59.5,59.66,172400.0,42.2225,42.2225,41.8916,42.0043,172400.0
2013-08-22 15:30:00,59.7,59.98,59.64,59.93,1670900.0,42.0325,42.2296,41.9902,42.1944,1670900.0
2013-08-23 09:30:00,60.0,60.12,59.73,59.82,948600.0,42.2437,42.3282,42.0536,42.1169,948600.0
2013-08-23 10:00:00,59.82,59.86,59.47,59.54,607900.0,42.1169,42.1451,41.8705,41.9198,607900.0
2013-08-23 10:30:00,59.53,59.88,59.5,59.71,383600.0,41.9128,42.1592,41.8916,42.0395,383600.0
2013-08-23 11:00:00,59.69,59.81,59.63,59.69,309700.0,42.0254,42.1099,41.9832,42.0254,309700.0
2013-08-23 11:30:00,59.7,59.76,59.56,59.62,329800.0,42.0325,42.0747,41.9339,41.9761,329800.0
2013-08-23 12:00:00,59.62,59.76,59.56,59.7,254400.0,41.9761,42.0747,41.9339,42.0325,254400.0
2013-08-23 12:30:00,59.69,59.75,59.53,59.61,223200.0,42.0254,42.0677,41.9128,41.9691,223200.0
2013-08-23 13:00:00,59.61,59.78,59.58,59.72,252700.0,41.9691,42.0888,41.948,42.0465,252700.0
2013-08-23 13:30:00,59.72,59.74,59.63,59.67,208800.0,42.0465,42.0606,41.9832,42.0113,208800.0
2013-08-23 14:00:00,59.66,59.74,59.59,59.7,261200.0,42.0043,42.0606,41.955,42.0325,261200.0
2013-08-23 14:30:00,59.7,59.73,59.6,59.66,634900.0,42.0325,42.0536,41.962,42.0043,634900.0
2013-08-23 15:00:00,59.66,59.66,59.49,59.56,383100.0,42.0043,42.0043,41.8846,41.9339,383100.0
2013-08-23 15:30:00,59.56,59.75,59.51,59.64,795900.0,41.9339,42.0677,41.8987,41.9902,795900.0
2013-08-26 09:30:00,59.82,59.93,59.6,59.85,427700.0,42.1169,42.1944,41.962,42.1381,427700.0
2013-08-26 10:00:00,59.85,60.27,59.82,60.21,684700.0,42.1381,42.4338,42.1169,42.3915,684700.0
2013-08-26 10:30:00,60.21,60.52,60.18,60.48,348600.0,42.3915,42.6098,42.3704,42.5816,348600.0
2013-08-26 11:00:00,60.47,60.65,60.36,60.61,253600.0,42.5746,42.7013,42.4971,42.6731,253600.0
2013-08-26 11:30:00,60.61,60.69,60.48,60.69,322400.0,42.6731,42.7295,42.5816,42.7295,322400.0
2013-08-26 12:00:00,60.69,60.75,60.59,60.63,358300.0,42.7295,42.7717,42.6591,42.6872,358300.0
2013-08-26 12:30:00,60.63,60.99,60.55,60.9,512300.0,42.6872,42.9407,42.6309,42.8773,512300.0
2013-08-26 13:00:00,60.89,60.96,60.79,60.8,252800.0,42.8703,42.9196,42.7999,42.8069,252800.0
2013-08-26 13:30:00,60.8,60.82,60.7,60.76,289200.0,42.8069,42.821,42.7365,42.7788,289200.0
2013-08-26 14:00:00,60.75,60.95,60.72,60.91,233700.0,42.7717,42.9125,42.7506,42.8844,233700.0
2013-08-26 14:30:00,60.9,60.97,60.69,60.82,375100.0,42.8773,42.9266,42.7295,42.821,375100.0
2013-08-26 15:00:00,60.82,60.83,60.23,60.39,529400.0,42.821,42.828,42.4056,42.5183,529400.0
2013-08-26 15:30:00,60.39,60.6,60.33,60.44,661900.0,42.5183,42.6661,42.476,42.5535,661900.0
2013-08-27 09:30:00,59.8,59.83,59.24,59.75,909000.0,42.1029,42.124,41.7086,42.0677,909000.0
2013-08-27 10:00:00,59.75,59.79,59.35,59.35,642900.0,42.0677,42.0958,41.786,41.786,642900.0
2013-08-27 10:30:00,59.35,59.42,59.07,59.41,518100.0,41.786,41.8353,41.5889,41.8283,518100.0
2013-08-27 11:00:00,59.4,59.41,59.0,59.22,353000.0,41.8212,41.8283,41.5396,41.6945,353000.0
2013-08-27 11:30:00,59.23,59.32,58.96,59.04,286900.0,41.7015,41.7649,41.5114,41.5678,286900.0
2013-08-27 12:00:00,59.02,59.04,58.74,58.91,305000.0,41.5537,41.5678,41.3566,41.4762,305000.0
2013-08-27 12:30:00,58.88,59.16,58.84,58.97,235200.0,41.4551,41.6523,41.427,41.5185,235200.0
2013-08-27 13:00:00,58.97,59.16,58.84,58.93,325000.0,41.5185,41.6523,41.427,41.4903,325000.0
2013-08-27 13:30:00,58.91,59.12,58.88,59.04,253800.0,41.4762,41.6241,41.4551,41.5678,253800.0
2013-08-27 14:00:00,59.03,59.04,58.58,58.68,289700.0,41.5607,41.5678,41.2439,41.3143,289700.0
2013-08-27 14:30:00,58.68,58.92,58.63,58.8,324000.0,41.3143,41.4833,41.2791,41.3988,324000.0
2013-08-27 15:00:00,58.79,58.95,58.58,58.68,373600.0,41.3918,41.5044,41.2439,41.3143,373600.0
2013-08-27 15:30:00,58.67,58.83,58.57,58.74,756000.0,41.3073,41.4199,41.2369,41.3566,756000.0
2013-08-28 09:30:00,58.88,59.0,58.5,58.91,513300.0,41.4551,41.5396,41.1876,41.4762,513300.0
2013-08-28 10:00:00,58.91,59.22,58.72,59.14,449600.0,41.4762,41.6945,41.3425,41.6382,449600.0
2013-08-28 10:30:00,59.14,59.38,59.09,59.38,428000.0,41.6382,41.8072,41.603,41.8072,428000.0
2013-08-28 11:00:00,59.37,59.44,59.26,59.37,346400.0,41.8001,41.8494,41.7227,41.8001,346400.0
2013-08-28 11:30:00,59.35,60.05,59.35,60.02,608100.0,41.786,42.2789,41.786,42.2577,608100.0
2013-08-28 12:00:00,60.03,60.2,59.82,60.08,528600.0,42.2648,42.3845,42.1169,42.3,528600.0
2013-08-28 12:30:00,60.08,60.4,60.07,60.37,397700.0,42.3,42.5253,42.293,42.5042,397700.0
2013-08-28 13:00:00,60.37,60.45,60.21,60.44,423500.0,42.5042,42.5605,42.3915,42.5535,423500.0
2013-08-28 13:30:00,60.44,60.73,60.39,60.73,642000.0,42.5535,42.7576,42.5183,42.7576,642000.0
2013-08-28 14:00:00,60.73,60.86,60.6,60.7,573200.0,42.7576,42.8492,42.6661,42.7365,573200.0
2013-08-28 14:30:00,60.7,60.8,60.39,60.59,942900.0,42.7365,42.8069,42.5183,42.6591,942900.0
2013-08-28 15:00:00,60.6,61.04,60.59,60.92,662600.0,42.6661,42.9759,42.6591,42.8914,662600.0
2013-08-28 15:30:00,60.92,60.93,60.4,60.46,1097300.0,42.8914,42.8984,42.5253,42.5675,1097300.0
2013-08-29 09:30:00,60.13,60.73,59.91,60.46,702000.0,42.3352,42.7576,42.1803,42.5675,702000.0
2013-08-29 10:00:00,60.44,60.83,60.34,60.8,347100.0,42.5535,42.828,42.483,42.8069,347100.0
2013-08-29 10:30:00,60.8,61.28,60.77,61.14,409200.0,42.8069,43.1449,42.7858,43.0463,409200.0
2013-08-29 11:00:00,61.15,61.19,60.95,61.17,344000.0,43.0533,43.0815,42.9125,43.0674,344000.0
2013-08-29 11:30:00,61.19,61.25,60.98,61.14,292700.0,43.0815,43.1237,42.9336,43.0463,292700.0
2013-08-29 12:00:00,61.14,61.17,60.85,60.86,206000.0,43.0463,43.0674,42.8421,42.8492,206000.0
2013-08-29 12:30:00,60.87,60.9,60.73,60.86,213500.0,42.8562,42.8773,42.7576,42.8492,213500.0
2013-08-29 13:00:00,60.86,60.93,60.65,60.75,240300.0,42.8492,42.8984,42.7013,42.7717,240300.0
2013-08-29 13:30:00,60.75,60.75,60.55,60.61,185500.0,42.7717,42.7717,42.6309,42.6731,185500.0
2013-08-29 14:00:00,60.61,60.89,60.57,60.84,203000.0,42.6731,42.8703,42.645,42.8351,203000.0
2013-08-29 14:30:00,60.83,61.04,60.83,61.03,253300.0,42.828,42.9759,42.828,42.9689,253300.0
2013-08-29 15:00:00,61.02,61.04,60.8,60.9,400300.0,42.9618,42.9759,42.8069,42.8773,400300.0
2013-08-29 15:30:00,60.9,61.12,60.73,60.95,1098200.0,42.8773,43.0322,42.7576,42.9125,1098200.0
2013-08-30 09:30:00,60.92,61.16,60.7,60.78,734900.0,42.8914,43.0604,42.7365,42.7928,734900.0
2013-08-30 10:00:00,60.76,60.87,60.45,60.52,406900.0,42.7788,42.8562,42.5605,42.6098,406900.0
2013-08-30 10:30:00,60.52,60.59,60.39,60.47,373500.0,42.6098,42.6591,42.5183,42.5746,373500.0
2013-08-30 11:00:00,60.46,60.48,60.2,60.21,294200.0,42.5675,42.5816,42.3845,42.3915,294200.0
2013-08-30 11:30:00,60.19,60.29,59.96,60.15,294800.0,42.3774,42.4478,42.2155,42.3493,294800.0
2013-08-30 12:00:00,60.15,60.38,60.07,60.32,211000.0,42.3493,42.5112,42.293,42.469,211000.0
2013-08-30 12:30:00,60.31,60.45,60.28,60.43,142500.0,42.4619,42.5605,42.4408,42.5464,142500.0
2013-08-30 13:00:00,60.43,60.5,59.98,60.44,225600.0,42.5464,42.5957,42.2296,42.5535,225600.0
2013-08-30 13:30:00,60.45,60.49,60.3,60.3,122700.0,42.5605,42.5887,42.4549,42.4549,122700.0
2013-08-30 14:00:00,60.3,60.4,60.22,60.24,187000.0,42.4549,42.5253,42.3986,42.4126,187000.0
2013-08-30 14:30:00,60.24,60.54,60.24,60.49,173200.0,42.4126,42.6239,42.4126,42.5887,173200.0
2013-08-30 15:00:00,60.49,60.52,60.33,60.41,284600.0,42.5887,42.6098,42.476,42.5323,284600.0
2013-08-30 15:30:00,60.39,60.43,60.04,60.28,918600.0,42.5183,42.5464,42.2718,42.4408,918600.0
2013-09-03 09:30:00,60.98,61.6,60.87,61.15,883300.0,42.9336,43.3702,42.8562,43.0533,883300.0
2013-09-03 10:00:00,61.16,61.3,60.98,61.0,532200.0,43.0604,43.1589,42.9336,42.9477,532200.0
2013-09-03 10:30:00,61.0,61.3,61.0,61.23,301100.0,42.9477,43.1589,42.9477,43.1097,301100.0
2013-09-03 11:00:00,61.24,61.58,61.03,61.05,573700.0,43.1167,43.3561,42.9689,42.9829,573700.0
2013-09-03 11:30:00,61.05,61.3,60.99,61.27,517200.0,42.9829,43.1589,42.9407,43.1378,517200.0
2013-09-03 12:00:00,61.29,61.29,60.72,60.92,456400.0,43.1519,43.1519,42.7506,42.8914,456400.0
2013-09-03 12:30:00,60.92,61.0,60.69,60.74,335000.0,42.8914,42.9477,42.7295,42.7647,335000.0
2013-09-03 13:00:00,60.75,60.8,60.61,60.76,263200.0,42.7717,42.8069,42.6731,42.7788,263200.0
2013-09-03 13:30:00,60.76,60.78,60.39,60.48,347600.0,42.7788,42.7928,42.5183,42.5816,347600.0
2013-09-03 14:00:00,60.5,60.55,60.33,60.46,355800.0,42.5957,42.6309,42.476,42.5675,355800.0
2013-09-03 14:30:00,60.45,60.59,60.38,60.56,376800.0,42.5605,42.6591,42.5112,42.6379,376800.0
2013-09-03 15:00:00,60.57,60.95,60.54,60.86,401000.0,42.645,42.9125,42.6239,42.8492,401000.0
2013-09-03 15:30:00,60.87,61.09,60.67,60.91,995700.0,42.8562,43.0111,42.7154,42.8844,995700.0
2013-09-04 09:30:00,60.8,60.99,60.36,60.98,498900.0,42.8069,42.9407,42.4971,42.9336,498900.0
2013-09-04 10:00:00,60.98,61.46,60.98,61.44,497900.0,42.9336,43.2716,42.9336,43.2575,497900.0
2013-09-04 10:30:00,61.44,61.44,61.05,61.09,355800.0,43.2575,43.2575,42.9829,43.0111,355800.0
2013-09-04 11:00:00,61.1,61.4,61.09,61.19,329400.0,43.0181,43.2294,43.0111,43.0815,329400.0
2013-09-04 11:30:00,61.19,61.37,61.15,61.27,633100.0,43.0815,43.2082,43.0533,43.1378,633100.0
2013-09-04 12:00:00,61.28,61.29,61.15,61.21,323100.0,43.1449,43.1519,43.0533,43.0956,323100.0
2013-09-04 12:30:00,61.21,61.3,61.13,61.18,269500.0,43.0956,43.1589,43.0393,43.0745,269500.0
2013-09-04 13:00:00,61.19,61.3,61.13,61.2,345000.0,43.0815,43.1589,43.0393,43.0885,345000.0
2013-09-04 13:30:00,61.21,61.27,61.18,61.2,347200.0,43.0956,43.1378,43.0745,43.0885,347200.0
2013-09-04 14:00:00,61.2,61.31,61.13,61.25,494000.0,43.0885,43.166,43.0393,43.1237,494000.0
2013-09-04 14:30:00,61.24,61.3,61.19,61.21,393500.0,43.1167,43.1589,43.0815,43.0956,393500.0
2013-09-04 15:00:00,61.21,61.3,61.1,61.15,489500.0,43.0956,43.1589,43.0181,43.0533,489500.0
2013-09-04 15:30:00,61.15,61.21,60.97,61.12,987300.0,43.0533,43.0956,42.9266,43.0322,987300.0
2013-09-05 09:30:00,61.18,61.2,60.85,61.0,482500.0,43.0745,43.0885,42.8421,42.9477,482500.0
2013-09-05 10:00:00,60.99,61.05,60.51,60.95,523400.0,42.9407,42.9829,42.6027,42.9125,523400.0
2013-09-05 10:30:00,60.94,61.02,60.58,60.63,319100.0,42.9055,42.9618,42.652,42.6872,319100.0
2013-09-05 11:00:00,60.62,60.86,60.6,60.79,329200.0,42.6802,42.8492,42.6661,42.7999,329200.0
2013-09-05 11:30:00,60.79,60.99,60.78,60.9,186900.0,42.7999,42.9407,42.7928,42.8773,186900.0
2013-09-05 12:00:00,60.91,60.98,60.75,60.77,145900.0,42.8844,42.9336,42.7717,42.7858,145900.0
2013-09-05 12:30:00,60.77,60.95,60.67,60.85,110400.0,42.7858,42.9125,42.7154,42.8421,110400.0
2013-09-05 13:00:00,60.85,60.98,60.7,60.78,124200.0,42.8421,42.9336,42.7365,42.7928,124200.0
2013-09-05 13:30:00,60.79,61.0,60.74,60.91,165000.0,42.7999,42.9477,42.7647,42.8844,165000.0
2013-09-05 14:00:00,60.89,61.05,60.87,61.03,260600.0,42.8703,42.9829,42.8562,42.9689,260600.0
2013-09-05 14:30:00,61.05,61.23,61.04,61.18,271200.0,42.9829,43.1097,42.9759,43.0745,271200.0
2013-09-05 15:00:00,61.18,61.3,61.12,61.2,424900.0,43.0745,43.1589,43.0322,43.0885,424900.0
2013-09-05 15:30:00,61.19,61.2,60.91,61.07,949400.0,43.0815,43.0885,42.8844,42.997,949400.0
2013-09-06 09:30:00,61.32,61.48,59.81,59.84,1081700.0,43.173,43.2857,42.1099,42.131,1081700.0
2013-09-06 10:00:00,59.83,60.55,59.42,60.5,995800.0,42.124,42.6309,41.8353,42.5957,995800.0
2013-09-06 10:30:00,60.5,61.25,60.45,61.04,503400.0,42.5957,43.1237,42.5605,42.9759,503400.0
2013-09-06 11:00:00,61.06,61.22,61.04,61.14,334800.0,42.99,43.1026,42.9759,43.0463,334800.0
2013-09-06 11:30:00,61.14,61.17,60.97,61.04,461900.0,43.0463,43.0674,42.9266,42.9759,461900.0
2013-09-06 12:00:00,61.05,61.35,60.97,61.27,327100.0,42.9829,43.1942,42.9266,43.1378,327100.0
2013-09-06 12:30:00,61.29,61.34,61.22,61.32,190100.0,43.1519,43.1871,43.1026,43.173,190100.0
2013-09-06 13:00:00,61.32,61.32,61.12,61.17,226000.0,43.173,43.173,43.0322,43.0674,226000.0
2013-09-06 13:30:00,61.18,61.44,61.15,61.24,368000.0,43.0745,43.2575,43.0533,43.1167,368000.0
2013-09-06 14:00:00,61.24,61.34,61.12,61.21,298700.0,43.1167,43.1871,43.0322,43.0956,298700.0
2013-09-06 14:30:00,61.21,61.28,61.14,61.17,310300.0,43.0956,43.1449,43.0463,43.0674,310300.0
2013-09-06 15:00:00,61.18,61.24,61.01,61.1,530100.0,43.0745,43.1167,42.9548,43.0181,530100.0
2013-09-06 15:30:00,61.1,61.27,60.96,61.12,1331300.0,43.0181,43.1378,42.9196,43.0322,1331300.0
2013-09-09 09:30:00,61.08,61.75,61.08,61.75,438300.0,43.0041,43.4758,43.0041,43.4758,438300.0
2013-09-09 10:00:00,61.75,61.79,61.39,61.66,320400.0,43.4758,43.5039,43.2223,43.4124,320400.0
2013-09-09 10:30:00,61.65,61.82,61.61,61.71,282500.0,43.4054,43.5251,43.3772,43.4476,282500.0
2013-09-09 11:00:00,61.71,61.87,61.62,61.8,233500.0,43.4476,43.5603,43.3842,43.511,233500.0
2013-09-09 11:30:00,61.81,62.09,61.8,62.01,369900.0,43.518,43.7152,43.511,43.6588,369900.0
2013-09-09 12:00:00,62.01,62.27,62.0,62.27,469100.0,43.6588,43.8419,43.6518,43.8419,469100.0
2013-09-09 12:30:00,62.25,62.31,62.16,62.29,284800.0,43.8278,43.87,43.7644,43.856,284800.0
2013-09-09 13:00:00,62.3,62.31,62.02,62.12,270900.0,43.863,43.87,43.6659,43.7363,270900.0
2013-09-09 13:30:00,62.11,62.34,62.03,62.33,407100.0,43.7292,43.8912,43.6729,43.8841,407100.0
2013-09-09 14:00:00,62.33,62.52,62.24,62.51,459300.0,43.8841,44.0179,43.8208,44.0109,459300.0
2013-09-09 14:30:00,62.51,62.57,62.46,62.52,233300.0,44.0109,44.0531,43.9757,44.0179,233300.0
2013-09-09 15:00:00,62.53,62.63,62.44,62.5,319900.0,44.0249,44.0953,43.9616,44.0038,319900.0
2013-09-09 15:30:00,62.5,62.66,62.45,62.66,1004300.0,44.0038,44.1165,43.9686,44.1165,1004300.0
2013-09-10 09:30:00,63.16,63.56,62.77,62.84,799400.0,44.4685,44.7501,44.1939,44.2432,799400.0
2013-09-10 10:00:00,62.84,62.92,62.66,62.83,440700.0,44.2432,44.2995,44.1165,44.2362,440700.0
2013-09-10 10:30:00,62.83,62.92,62.73,62.77,292700.0,44.2362,44.2995,44.1658,44.1939,292700.0
2013-09-10 11:00:00,62.78,63.08,62.78,62.84,236300.0,44.201,44.4122,44.201,44.2432,236300.0
2013-09-10 11:30:00,62.83,62.85,62.48,62.59,238400.0,44.2362,44.2502,43.9897,44.0672,238400.0
2013-09-10 12:00:00,62.6,62.67,62.46,62.49,180200.0,44.0742,44.1235,43.9757,43.9968,180200.0
2013-09-10 12:30:00,62.51,62.71,62.45,62.67,173900.0,44.0109,44.1517,43.9686,44.1235,173900.0
2013-09-10 13:00:00,62.66,62.7,62.48,62.58,164100.0,44.1165,44.1446,43.9897,44.0601,164100.0
2013-09-10 13:30:00,62.58,62.74,62.57,62.66,140700.0,44.0601,44.1728,44.0531,44.1165,140700.0
2013-09-10 14:00:00,62.66,62.74,62.59,62.7,188600.0,44.1165,44.1728,44.0672,44.1446,188600.0
2013-09-10 14:30:00,62.7,62.82,62.69,62.8,246600.0,44.1446,44.2291,44.1376,44.215,246600.0
2013-09-10 15:00:00,62.79,62.8,62.65,62.74,284700.0,44.208,44.215,44.1094,44.1728,284700.0
2013-09-10 15:30:00,62.75,62.86,62.67,62.85,797500.0,44.1798,44.2573,44.1235,44.2502,797500.0
2013-09-11 09:30:00,63.12,63.3,62.61,62.64,698300.0,44.4403,44.5671,44.0813,44.1024,698300.0
2013-09-11 10:00:00,62.64,62.74,62.18,62.23,456200.0,44.1024,44.1728,43.7785,43.8137,456200.0
2013-09-11 10:30:00,62.22,62.48,62.19,62.37,301100.0,43.8067,43.9897,43.7856,43.9123,301100.0
2013-09-11 11:00:00,62.37,62.54,62.37,62.49,216300.0,43.9123,44.032,43.9123,43.9968,216300.0
2013-09-11 11:30:00,62.49,62.73,62.47,62.69,255200.0,43.9968,44.1658,43.9827,44.1376,255200.0
2013-09-11 12:00:00,62.69,62.84,62.63,62.75,330300.0,44.1376,44.2432,44.0953,44.1798,330300.0
2013-09-11 12:30:00,62.75,62.77,62.6,62.6,188500.0,44.1798,44.1939,44.0742,44.0742,188500.0
2013-09-11 13:00:00,62.6,62.61,62.51,62.52,185300.0,44.0742,44.0813,44.0109,44.0179,185300.0
2013-09-11 13:30:00,62.53,62.63,62.5,62.58,271600.0,44.0249,44.0953,44.0038,44.0601,271600.0
2013-09-11 14:00:00,62.58,62.69,62.53,62.68,126000.0,44.0601,44.1376,44.0249,44.1306,126000.0
2013-09-11 14:30:00,62.69,62.75,62.64,62.65,240200.0,44.1376,44.1798,44.1024,44.1094,240200.0
2013-09-11 15:00:00,62.65,62.72,62.64,62.66,308000.0,44.1094,44.1587,44.1024,44.1165,308000.0
2013-09-11 15:30:00,62.66,62.93,62.65,62.92,1139800.0,44.1165,44.3066,44.1094,44.2995,1139800.0
2013-09-12 09:30:00,63.0,63.08,62.28,62.89,646900.0,44.3559,44.4122,43.8489,44.2784,646900.0
2013-09-12 10:00:00,62.89,63.22,62.85,63.21,445500.0,44.2784,44.5107,44.2502,44.5037,445500.0
2013-09-12 10:30:00,63.21,63.49,63.19,63.3,382900.0,44.5037,44.7008,44.4896,44.5671,382900.0
2013-09-12 11:00:00,63.3,63.47,63.19,63.2,252900.0,44.5671,44.6868,44.4896,44.4967,252900.0
2013-09-12 11:30:00,63.2,63.26,62.89,63.08,331200.0,44.4967,44.5389,44.2784,44.4122,331200.0
2013-09-12 12:00:00,63.08,63.13,62.94,63.04,215200.0,44.4122,44.4474,44.3136,44.384,215200.0
2013-09-12 12:30:00,63.05,63.2,63.04,63.2,292600.0,44.3911,44.4967,44.384,44.4967,292600.0
2013-09-12 13:00:00,63.19,63.35,63.15,63.29,190400.0,44.4896,44.6023,44.4615,44.56,190400.0
2013-09-12 13:30:00,63.29,63.37,63.23,63.26,189600.0,44.56,44.6164,44.5178,44.5389,189600.0
2013-09-12 14:00:00,63.24,63.37,63.19,63.29,245600.0,44.5248,44.6164,44.4896,44.56,245600.0
2013-09-12 14:30:00,63.29,63.32,63.15,63.27,237500.0,44.56,44.5812,44.4615,44.5459,237500.0
2013-09-12 15:00:00,63.27,63.28,63.02,63.17,226400.0,44.5459,44.553,44.3699,44.4755,226400.0
2013-09-12 15:30:00,63.17,63.29,63.12,63.2,606200.0,44.4755,44.56,44.4403,44.4967,606200.0
2013-09-13 09:30:00,63.53,63.62,62.82,63.28,516800.0,44.729,44.7924,44.2291,44.553,516800.0
2013-09-13 10:00:00,63.27,63.27,62.72,62.88,508200.0,44.5459,44.5459,44.1587,44.2714,508200.0
2013-09-13 10:30:00,62.89,63.22,62.87,63.18,215300.0,44.2784,44.5107,44.2643,44.4826,215300.0
2013-09-13 11:00:00,63.18,63.43,63.04,63.29,307200.0,44.4826,44.6586,44.384,44.56,307200.0
2013-09-13 11:30:00,63.3,63.37,63.27,63.3,122500.0,44.5671,44.6164,44.5459,44.5671,122500.0
2013-09-13 12:00:00,63.3,63.4,63.21,63.3,179700.0,44.5671,44.6375,44.5037,44.5671,179700.0
2013-09-13 12:30:00,63.31,63.33,63.14,63.23,131500.0,44.5741,44.5882,44.4544,44.5178,131500.0
2013-09-13 13:00:00,63.21,63.4,63.21,63.38,147500.0,44.5037,44.6375,44.5037,44.6234,147500.0
2013-09-13 13:30:00,63.39,63.47,63.34,63.45,188300.0,44.6304,44.6868,44.5952,44.6727,188300.0
2013-09-13 14:00:00,63.45,63.51,63.44,63.49,217200.0,44.6727,44.7149,44.6656,44.7008,217200.0
2013-09-13 14:30:00,63.49,63.56,63.42,63.47,160300.0,44.7008,44.7501,44.6516,44.6868,160300.0
2013-09-13 15:00:00,63.46,63.54,63.41,63.52,183900.0,44.6797,44.736,44.6445,44.722,183900.0
2013-09-13 15:30:00,63.53,63.57,63.45,63.53,576100.0,44.729,44.7572,44.6727,44.729,576100.0
2013-09-16 09:30:00,64.13,64.21,63.2,63.25,908300.0,45.1514,45.2078,44.4967,44.5319,908300.0
2013-09-16 10:00:00,63.25,63.54,63.02,63.07,643800.0,44.5319,44.736,44.3699,44.4051,643800.0
2013-09-16 10:30:00,63.06,63.16,62.86,62.88,496200.0,44.3981,44.4685,44.2573,44.2714,496200.0
2013-09-16 11:00:00,62.89,63.27,62.73,63.15,467300.0,44.2784,44.5459,44.1658,44.4615,467300.0
2013-09-16 11:30:00,63.15,63.24,63.08,63.09,292600.0,44.4615,44.5248,44.4122,44.4192,292600.0
2013-09-16 12:00:00,63.09,63.3,63.06,63.22,224500.0,44.4192,44.5671,44.3981,44.5107,224500.0
2013-09-16 12:30:00,63.23,63.25,62.98,63.0,222300.0,44.5178,44.5319,44.3418,44.3559,222300.0
2013-09-16 13:00:00,63.01,63.1,62.95,62.95,242200.0,44.3629,44.4263,44.3206,44.3206,242200.0
2013-09-16 13:30:00,62.95,62.97,62.58,62.79,384300.0,44.3206,44.3347,44.0601,44.208,384300.0
2013-09-16 14:00:00,62.8,62.89,62.76,62.76,282500.0,44.215,44.2784,44.1869,44.1869,282500.0
2013-09-16 14:30:00,62.76,62.84,62.58,62.8,300100.0,44.1869,44.2432,44.0601,44.215,300100.0
2013-09-16 15:00:00,62.8,62.94,62.72,62.73,361800.0,44.215,44.3136,44.1587,44.1658,361800.0
2013-09-16 15:30:00,62.73,63.04,62.71,63.02,1086200.0,44.1658,44.384,44.1517,44.3699,1086200.0
2013-09-17 09:30:00,62.95,63.18,62.47,63.12,765500.0,44.3206,44.4826,43.9827,44.4403,765500.0
2013-09-17 10:00:00,63.12,63.38,63.07,63.08,364500.0,44.4403,44.6234,44.4051,44.4122,364500.0
2013-09-17 10:30:00,63.08,63.15,62.47,62.72,539300.0,44.4122,44.4615,43.9827,44.1587,539300.0
2013-09-17 11:00:00,62.7,62.76,62.54,62.6,457000.0,44.1446,44.1869,44.032,44.0742,457000.0
2013-09-17 11:30:00,62.6,62.71,62.42,62.56,421400.0,44.0742,44.1517,43.9475,44.0461,421400.0
2013-09-17 12:00:00,62.56,62.75,62.46,62.47,267500.0,44.0461,44.1798,43.9757,43.9827,267500.0
2013-09-17 12:30:00,62.47,62.55,62.36,62.5,354900.0,43.9827,44.039,43.9053,44.0038,354900.0
2013-09-17 13:00:00,62.5,62.65,62.46,62.61,266000.0,44.0038,44.1094,43.9757,44.0813,266000.0
2013-09-17 13:30:00,62.62,62.8,62.55,62.78,266900.0,44.0883,44.215,44.039,44.201,266900.0
2013-09-17 14:00:00,62.78,62.83,62.63,62.72,172200.0,44.201,44.2362,44.0953,44.1587,172200.0
2013-09-17 14:30:00,62.71,62.89,62.7,62.88,237600.0,44.1517,44.2784,44.1446,44.2714,237600.0
2013-09-17 15:00:00,62.88,62.92,62.76,62.77,335900.0,44.2714,44.2995,44.1869,44.1939,335900.0
2013-09-17 15:30:00,62.76,62.87,62.62,62.69,685400.0,44.1869,44.2643,44.0883,44.1376,685400.0
2013-09-18 09:30:00,62.83,63.23,62.58,63.12,612800.0,44.2362,44.5178,44.0601,44.4403,612800.0
2013-09-18 10:00:00,63.12,63.46,62.92,63.34,722000.0,44.4403,44.6797,44.2995,44.5952,722000.0
2013-09-18 10:30:00,63.35,63.63,63.24,63.25,474900.0,44.6023,44.7994,44.5248,44.5319,474900.0
2013-09-18 11:00:00,63.26,63.38,63.13,63.27,273200.0,44.5389,44.6234,44.4474,44.5459,273200.0
2013-09-18 11:30:00,63.28,63.31,63.08,63.09,254600.0,44.553,44.5741,44.4122,44.4192,254600.0
2013-09-18 12:00:00,63.09,63.33,63.07,63.25,214000.0,44.4192,44.5882,44.4051,44.5319,214000.0
2013-09-18 12:30:00,63.25,63.51,63.23,63.48,165700.0,44.5319,44.7149,44.5178,44.6938,165700.0
2013-09-18 13:00:00,63.47,63.8,63.45,63.75,374800.0,44.6868,44.9191,44.6727,44.8839,374800.0
2013-09-18 13:30:00,63.74,63.74,63.4,63.64,337800.0,44.8769,44.8769,44.6375,44.8065,337800.0
2013-09-18 14:00:00,63.64,64.48,63.63,64.12,1087400.0,44.8065,45.3979,44.7994,45.1444,1087400.0
2013-09-18 14:30:00,64.11,64.5,63.88,64.48,634500.0,45.1374,45.4119,44.9754,45.3979,634500.0
2013-09-18 15:00:00,64.5,64.52,64.03,64.25,785000.0,45.4119,45.426,45.081,45.2359,785000.0
2013-09-18 15:30:00,64.25,64.3,64.08,64.28,1278100.0,45.2359,45.2711,45.1162,45.2571,1278100.0
2013-09-19 09:30:00,64.67,64.74,63.72,64.5,840200.0,45.5316,45.5809,44.8628,45.4119,840200.0
2013-09-19 10:00:00,64.49,64.5,63.85,64.18,403700.0,45.4049,45.4119,44.9543,45.1866,403700.0
2013-09-19 10:30:00,64.17,64.29,63.92,64.12,288100.0,45.1796,45.2641,45.0036,45.1444,288100.0
2013-09-19 11:00:00,64.1,64.12,63.7,63.81,430500.0,45.1303,45.1444,44.8487,44.9261,430500.0
2013-09-19 11:30:00,63.82,63.83,63.64,63.8,203700.0,44.9332,44.9402,44.8065,44.9191,203700.0
2013-09-19 12:00:00,63.79,64.01,63.77,63.99,226900.0,44.9121,45.067,44.898,45.0529,226900.0
2013-09-19 12:30:00,63.99,63.99,63.78,63.82,293400.0,45.0529,45.0529,44.905,44.9332,293400.0
2013-09-19 13:00:00,63.82,63.98,63.78,63.97,263100.0,44.9332,45.0458,44.905,45.0388,263100.0
2013-09-19 13:30:00,63.99,64.11,63.93,64.03,255900.0,45.0529,45.1374,45.0106,45.081,255900.0
2013-09-19 14:00:00,64.04,64.23,64.02,64.12,198400.0,45.0881,45.2218,45.074,45.1444,198400.0
2013-09-19 14:30:00,64.12,64.17,64.04,64.17,187400.0,45.1444,45.1796,45.0881,45.1796,187400.0
2013-09-19 15:00:00,64.17,64.36,64.12,64.36,398900.0,45.1796,45.3134,45.1444,45.3134,398900.0
2013-09-19 15:30:00,64.35,64.45,64.27,64.34,720100.0,45.3063,45.3767,45.25,45.2993,720100.0
2013-09-20 09:30:00,64.41,64.48,64.05,64.07,2760800.0,45.3486,45.3979,45.0951,45.1092,2760800.0
2013-09-20 10:00:00,64.09,64.39,63.98,64.31,263200.0,45.1233,45.3345,45.0458,45.2782,263200.0
2013-09-20 10:30:00,64.31,64.48,64.15,64.15,368600.0,45.2782,45.3979,45.1655,45.1655,368600.0
2013-09-20 11:00:00,64.15,64.17,63.93,63.94,253500.0,45.1655,45.1796,45.0106,45.0177,253500.0
2013-09-20 11:30:00,63.94,64.07,63.86,63.96,192600.0,45.0177,45.1092,44.9613,45.0318,192600.0
2013-09-20 12:00:00,63.96,64.11,63.87,64.0,238200.0,45.0318,45.1374,44.9684,45.0599,238200.0
2013-09-20 12:30:00,64.01,64.23,63.98,64.22,209400.0,45.067,45.2218,45.0458,45.2148,209400.0
2013-09-20 13:00:00,64.22,64.23,64.04,64.08,161300.0,45.2148,45.2218,45.0881,45.1162,161300.0
2013-09-20 13:30:00,64.1,64.17,64.05,64.09,184400.0,45.1303,45.1796,45.0951,45.1233,184400.0
2013-09-20 14:00:00,64.09,64.19,64.04,64.14,176500.0,45.1233,45.1937,45.0881,45.1585,176500.0
2013-09-20 14:30:00,64.14,64.16,63.99,64.1,206100.0,45.1585,45.1726,45.0529,45.1303,206100.0
2013-09-20 15:00:00,64.1,64.16,63.92,63.97,327900.0,45.1303,45.1726,45.0036,45.0388,327900.0
2013-09-20 15:30:00,63.97,64.05,63.8,63.88,1047800.0,45.0388,45.0951,44.9191,44.9754,1047800.0
2013-09-23 09:30:00,63.46,63.7,62.86,62.97,827600.0,44.6797,44.8487,44.2573,44.3347,827600.0
2013-09-23 10:00:00,62.96,62.98,62.74,62.85,603100.0,44.3277,44.3418,44.1728,44.2502,603100.0
2013-09-23 10:30:00,62.85,62.85,62.46,62.51,587500.0,44.2502,44.2502,43.9757,44.0109,587500.0
2013-09-23 11:00:00,62.51,62.62,62.33,62.55,377700.0,44.0109,44.0883,43.8841,44.039,377700.0
2013-09-23 11:30:00,62.56,62.78,62.46,62.47,343700.0,44.0461,44.201,43.9757,43.9827,343700.0
2013-09-23 12:00:00,62.48,62.8,62.48,62.7,307700.0,43.9897,44.215,43.9897,44.1446,307700.0
2013-09-23 12:30:00,62.71,62.98,62.7,62.93,214800.0,44.1517,44.3418,44.1446,44.3066,214800.0
2013-09-23 13:00:00,62.94,62.99,62.77,62.95,150800.0,44.3136,44.3488,44.1939,44.3206,150800.0
2013-09-23 13:30:00,62.96,63.01,62.81,62.99,162000.0,44.3277,44.3629,44.2221,44.3488,162000.0
2013-09-23 14:00:00,62.99,63.01,62.63,62.66,257600.0,44.3488,44.3629,44.0953,44.1165,257600.0
2013-09-23 14:30:00,62.65,62.84,62.6,62.79,236700.0,44.1094,44.2432,44.0742,44.208,236700.0
2013-09-23 15:00:00,62.79,62.81,62.65,62.7,328900.0,44.208,44.2221,44.1094,44.1446,328900.0
2013-09-23 15:30:00,62.7,62.83,62.57,62.58,868800.0,44.1446,44.2362,44.0531,44.0601,868800.0
2013-09-24 09:30:00,62.67,62.86,62.6,62.66,503700.0,44.1235,44.2573,44.0742,44.1165,503700.0
2013-09-24 10:00:00,62.66,62.66,62.36,62.6,267100.0,44.1165,44.1165,43.9053,44.0742,267100.0
2013-09-24 10:30:00,62.6,63.1,62.55,62.93,422800.0,44.0742,44.4263,44.039,44.3066,422800.0
2013-09-24 11:00:00,62.92,63.08,62.84,62.84,230500.0,44.2995,44.4122,44.2432,44.2432,230500.0
2013-09-24 11:30:00,62.85,62.98,62.83,62.96,141400.0,44.2502,44.3418,44.2362,44.3277,141400.0
2013-09-24 12:00:00,62.96,63.08,62.93,62.99,223100.0,44.3277,44.4122,44.3066,44.3488,223100.0
2013-09-24 12:30:00,62.99,63.16,62.97,63.04,136900.0,44.3488,44.4685,44.3347,44.384,136900.0
2013-09-24 13:00:00,63.05,63.06,62.87,62.91,121200.0,44.3911,44.3981,44.2643,44.2925,121200.0
2013-09-24 13:30:00,62.91,63.08,62.88,63.0,138800.0,44.2925,44.4122,44.2714,44.3559,138800.0
2013-09-24 14:00:00,63.0,63.01,62.79,62.81,146100.0,44.3559,44.3629,44.208,44.2221,146100.0
2013-09-24 14:30:00,62.8,62.94,62.79,62.87,153900.0,44.215,44.3136,44.208,44.2643,153900.0
2013-09-24 15:00:00,62.88,62.93,62.71,62.73,210800.0,44.2714,44.3066,44.1517,44.1658,210800.0
2013-09-24 15:30:00,62.73,62.82,62.66,62.75,553800.0,44.1658,44.2291,44.1165,44.1798,553800.0
2013-09-25 09:30:00,62.63,62.74,61.92,61.97,629800.0,44.0953,44.1728,43.5955,43.6307,629800.0
2013-09-25 10:00:00,61.96,62.32,61.81,61.89,505500.0,43.6236,43.8771,43.518,43.5743,505500.0
2013-09-25 10:30:00,61.89,62.18,61.83,62.05,332400.0,43.5743,43.7785,43.5321,43.687,332400.0
2013-09-25 11:00:00,62.04,62.27,62.0,62.23,392000.0,43.68,43.8419,43.6518,43.8137,392000.0
2013-09-25 11:30:00,62.22,62.5,62.22,62.45,264400.0,43.8067,44.0038,43.8067,43.9686,264400.0
2013-09-25 12:00:00,62.44,62.53,62.25,62.35,239100.0,43.9616,44.0249,43.8278,43.8982,239100.0
2013-09-25 12:30:00,62.34,62.45,62.29,62.32,157700.0,43.8912,43.9686,43.856,43.8771,157700.0
2013-09-25 13:00:00,62.33,62.4,62.17,62.18,208900.0,43.8841,43.9334,43.7715,43.7785,208900.0
2013-09-25 13:30:00,62.18,62.18,61.91,62.1,265900.0,43.7785,43.7785,43.5884,43.7222,265900.0
2013-09-25 14:00:00,62.1,62.13,61.93,62.01,265300.0,43.7222,43.7433,43.6025,43.6588,265300.0
2013-09-25 14:30:00,62.0,62.09,61.92,61.92,242700.0,43.6518,43.7152,43.5955,43.5955,242700.0
2013-09-25 15:00:00,61.93,62.17,61.93,61.94,298100.0,43.6025,43.7715,43.6025,43.6095,298100.0
2013-09-25 15:30:00,61.95,62.0,61.71,61.73,856300.0,43.6166,43.6518,43.4476,43.4617,856300.0
2013-09-26 09:30:00,62.35,62.84,62.05,62.8,488000.0,43.8982,44.2432,43.687,44.215,488000.0
2013-09-26 10:00:00,62.8,63.0,62.76,62.99,510800.0,44.215,44.3559,44.1869,44.3488,510800.0
2013-09-26 10:30:00,63.0,63.15,62.74,62.79,327100.0,44.3559,44.4615,44.1728,44.208,327100.0
2013-09-26 11:00:00,62.78,62.79,62.5,62.62,326000.0,44.201,44.208,44.0038,44.0883,326000.0
2013-09-26 11:30:00,62.61,62.86,62.55,62.81,237500.0,44.0813,44.2573,44.039,44.2221,237500.0
2013-09-26 12:00:00,62.82,62.95,62.79,62.92,249800.0,44.2291,44.3206,44.208,44.2995,249800.0
2013-09-26 12:30:00,62.91,63.01,62.89,63.0,150300.0,44.2925,44.3629,44.2784,44.3559,150300.0
2013-09-26 13:00:00,63.0,63.2,62.99,63.13,184700.0,44.3559,44.4967,44.3488,44.4474,184700.0
2013-09-26 13:30:00,63.14,63.14,62.89,62.92,149500.0,44.4544,44.4544,44.2784,44.2995,149500.0
2013-09-26 14:00:00,62.92,63.04,62.8,62.96,308200.0,44.2995,44.384,44.215,44.3277,308200.0
2013-09-26 14:30:00,62.96,62.99,62.68,62.75,249500.0,44.3277,44.3488,44.1306,44.1798,249500.0
2013-09-26 15:00:00,62.74,62.79,62.63,62.66,315300.0,44.1728,44.208,44.0953,44.1165,315300.0
2013-09-26 15:30:00,62.65,62.82,62.6,62.8,667200.0,44.1094,44.2291,44.0742,44.215,667200.0
2013-09-27 09:30:00,62.36,62.9,62.15,62.74,579100.0,43.9053,44.2854,43.7574,44.1728,579100.0
2013-09-27 10:00:00,62.71,63.2,62.57,63.16,523600.0,44.1517,44.4967,44.0531,44.4685,523600.0
2013-09-27 10:30:00,63.15,63.29,63.02,63.23,352000.0,44.4615,44.56,44.3699,44.5178,352000.0
2013-09-27 11:00:00,63.24,63.41,63.13,63.38,251100.0,44.5248,44.6445,44.4474,44.6234,251100.0
2013-09-27 11:30:00,63.4,63.57,63.34,63.44,261000.0,44.6375,44.7572,44.5952,44.6656,261000.0
2013-09-27 12:00:00,63.43,63.51,63.31,63.48,142600.0,44.6586,44.7149,44.5741,44.6938,142600.0
2013-09-27 12:30:00,63.48,63.53,63.3,63.39,190800.0,44.6938,44.729,44.5671,44.6304,190800.0
2013-09-27 13:00:00,63.4,63.57,63.35,63.56,294800.0,44.6375,44.7572,44.6023,44.7501,294800.0
2013-09-27 13:30:00,63.57,63.79,63.55,63.78,391900.0,44.7572,44.9121,44.7431,44.905,391900.0
2013-09-27 14:00:00,63.78,63.93,63.54,63.65,583500.0,44.905,45.0106,44.736,44.8135,583500.0
2013-09-27 14:30:00,63.65,63.66,63.38,63.4,252700.0,44.8135,44.8205,44.6234,44.6375,252700.0
2013-09-27 15:00:00,63.4,63.45,63.36,63.41,417000.0,44.6375,44.6727,44.6093,44.6445,417000.0
2013-09-27 15:30:00,63.41,63.65,63.37,63.53,646400.0,44.6445,44.8135,44.6164,44.729,646400.0
2013-09-30 09:30:00,62.15,63.16,62.0,63.08,973000.0,43.7574,44.4685,43.6518,44.4122,973000.0
2013-09-30 10:00:00,63.09,63.68,63.08,63.45,481900.0,44.4192,44.8346,44.4122,44.6727,481900.0
2013-09-30 10:30:00,63.45,63.67,63.22,63.59,441600.0,44.6727,44.8276,44.5107,44.7712,441600.0
2013-09-30 11:00:00,63.6,63.67,63.39,63.46,322700.0,44.7783,44.8276,44.6304,44.6797,322700.0
2013-09-30 11:30:00,63.46,63.7,63.45,63.57,355800.0,44.6797,44.8487,44.6727,44.7572,355800.0
2013-09-30 12:00:00,63.57,63.57,63.3,63.32,192800.0,44.7572,44.7572,44.5671,44.5812,192800.0
2013-09-30 12:30:00,63.32,63.32,63.14,63.15,229300.0,44.5812,44.5812,44.4544,44.4615,229300.0
2013-09-30 13:00:00,63.16,63.58,63.16,63.36,293000.0,44.4685,44.7642,44.4685,44.6093,293000.0
2013-09-30 13:30:00,63.38,63.41,63.02,63.05,261200.0,44.6234,44.6445,44.3699,44.3911,261200.0
2013-09-30 14:00:00,63.06,63.2,62.94,63.02,302400.0,44.3981,44.4967,44.3136,44.3699,302400.0
2013-09-30 14:30:00,63.02,63.23,63.02,63.1,233300.0,44.3699,44.5178,44.3699,44.4263,233300.0
2013-09-30 15:00:00,63.09,63.1,62.88,62.9,368800.0,44.4192,44.4263,44.2714,44.2854,368800.0
2013-09-30 15:30:00,62.9,62.99,62.72,62.87,1421500.0,44.2854,44.3488,44.1587,44.2643,1421500.0
2013-10-01 09:30:00,62.84,63.17,62.3,62.5,682000.0,44.2432,44.4755,43.863,44.0038,682000.0
2013-10-01 10:00:00,62.5,62.76,62.3,62.6,459700.0,44.0038,44.1869,43.863,44.0742,459700.0
2013-10-01 10:30:00,62.61,62.99,62.61,62.92,445400.0,44.0813,44.3488,44.0813,44.2995,445400.0
2013-10-01 11:00:00,62.92,62.93,62.6,62.67,458300.0,44.2995,44.3066,44.0742,44.1235,458300.0
2013-10-01 11:30:00,62.67,63.36,62.65,63.13,726200.0,44.1235,44.6093,44.1094,44.4474,726200.0
2013-10-01 12:00:00,63.16,63.16,62.79,63.02,337000.0,44.4685,44.4685,44.208,44.3699,337000.0
2013-10-01 12:30:00,63.02,63.06,62.87,63.01,218200.0,44.3699,44.3981,44.2643,44.3629,218200.0
2013-10-01 13:00:00,63.0,63.03,62.88,62.94,170400.0,44.3559,44.377,44.2714,44.3136,170400.0
2013-10-01 13:30:00,62.94,62.94,62.57,62.69,326800.0,44.3136,44.3136,44.0531,44.1376,326800.0
2013-10-01 14:00:00,62.7,62.76,62.39,62.49,343000.0,44.1446,44.1869,43.9264,43.9968,343000.0
2013-10-01 14:30:00,62.49,62.59,62.41,62.46,312300.0,43.9968,44.0672,43.9405,43.9757,312300.0
2013-10-01 15:00:00,62.46,62.48,62.3,62.32,400800.0,43.9757,43.9897,43.863,43.8771,400800.0
2013-10-01 15:30:00,62.31,62.84,62.31,62.79,1163000.0,43.87,44.2432,43.87,44.208,1163000.0
2013-10-02 09:30:00,62.38,62.58,62.1,62.51,548300.0,43.9193,44.0601,43.7222,44.0109,548300.0
2013-10-02 10:00:00,62.5,62.55,61.93,62.02,487900.0,44.0038,44.039,43.6025,43.6659,487900.0
2013-10-02 10:30:00,62.01,62.13,61.9,62.02,306000.0,43.6588,43.7433,43.5814,43.6659,306000.0
2013-10-02 11:00:00,62.03,62.23,62.03,62.2,251200.0,43.6729,43.8137,43.6729,43.7926,251200.0
2013-10-02 11:30:00,62.2,62.25,62.08,62.21,299000.0,43.7926,43.8278,43.7081,43.7996,299000.0
2013-10-02 12:00:00,62.2,62.31,62.14,62.22,177100.0,43.7926,43.87,43.7504,43.8067,177100.0
2013-10-02 12:30:00,62.23,62.41,62.23,62.41,190400.0,43.8137,43.9405,43.8137,43.9405,190400.0
2013-10-02 13:00:00,62.4,62.53,62.28,62.53,210400.0,43.9334,44.0249,43.8489,44.0249,210400.0
2013-10-02 13:30:00,62.52,62.69,62.47,62.52,190700.0,44.0179,44.1376,43.9827,44.0179,190700.0
2013-10-02 14:00:00,62.52,62.54,62.28,62.53,285700.0,44.0179,44.032,43.8489,44.0249,285700.0
2013-10-02 14:30:00,62.53,62.53,62.29,62.33,200200.0,44.0249,44.0249,43.856,43.8841,200200.0
2013-10-02 15:00:00,62.33,62.34,62.16,62.18,322200.0,43.8841,43.8912,43.7644,43.7785,322200.0
2013-10-02 15:30:00,62.19,62.45,62.11,62.42,751300.0,43.7856,43.9686,43.7292,43.9475,751300.0
2013-10-03 09:30:00,62.29,62.7,62.07,62.37,456900.0,43.856,44.1446,43.7011,43.9123,456900.0
2013-10-03 10:00:00,62.37,62.51,62.11,62.31,381000.0,43.9123,44.0109,43.7292,43.87,381000.0
2013-10-03 10:30:00,62.33,62.34,62.0,62.06,622600.0,43.8841,43.8912,43.6518,43.694,622600.0
2013-10-03 11:00:00,62.05,62.1,61.8,61.85,401300.0,43.687,43.7222,43.511,43.5462,401300.0
2013-10-03 11:30:00,61.83,62.0,61.37,61.5,541200.0,43.5321,43.6518,43.2082,43.2998,541200.0
2013-10-03 12:00:00,61.51,61.67,61.42,61.62,456300.0,43.3068,43.4195,43.2434,43.3842,456300.0
2013-10-03 12:30:00,61.62,61.96,61.62,61.91,329900.0,43.3842,43.6236,43.3842,43.5884,329900.0
2013-10-03 13:00:00,61.92,62.11,61.81,62.1,265400.0,43.5955,43.7292,43.518,43.7222,265400.0
2013-10-03 13:30:00,62.1,62.25,62.04,62.17,366700.0,43.7222,43.8278,43.68,43.7715,366700.0
2013-10-03 14:00:00,62.17,62.18,61.66,61.98,368200.0,43.7715,43.7785,43.4124,43.6377,368200.0
2013-10-03 14:30:00,61.97,62.0,61.75,61.85,305900.0,43.6307,43.6518,43.4758,43.5462,305900.0
2013-10-03 15:00:00,61.85,62.0,61.82,61.98,371600.0,43.5462,43.6518,43.5251,43.6377,371600.0
2013-10-03 15:30:00,61.97,62.03,61.67,61.72,1087000.0,43.6307,43.6729,43.4195,43.4547,1087000.0
2013-10-04 09:30:00,61.63,62.87,61.63,62.68,761400.0,43.3913,44.2643,43.3913,44.1306,761400.0
2013-10-04 10:00:00,62.7,62.94,62.53,62.62,548200.0,44.1446,44.3136,44.0249,44.0883,548200.0
2013-10-04 10:30:00,62.63,62.87,62.49,62.6,391000.0,44.0953,44.2643,43.9968,44.0742,391000.0
2013-10-04 11:00:00,62.59,62.63,62.4,62.57,277800.0,44.0672,44.0953,43.9334,44.0531,277800.0
2013-10-04 11:30:00,62.57,62.85,62.49,62.77,416600.0,44.0531,44.2502,43.9968,44.1939,416600.0
2013-10-04 12:00:00,62.77,62.94,62.75,62.92,376000.0,44.1939,44.3136,44.1798,44.2995,376000.0
2013-10-04 12:30:00,62.92,62.94,62.8,62.86,160800.0,44.2995,44.3136,44.215,44.2573,160800.0
2013-10-04 13:00:00,62.87,62.92,62.74,62.8,147100.0,44.2643,44.2995,44.1728,44.215,147100.0
2013-10-04 13:30:00,62.8,62.9,62.79,62.84,177300.0,44.215,44.2854,44.208,44.2432,177300.0
2013-10-04 14:00:00,62.85,62.91,62.78,62.85,254900.0,44.2502,44.2925,44.201,44.2502,254900.0
2013-10-04 14:30:00,62.86,62.93,62.82,62.84,349700.0,44.2573,44.3066,44.2291,44.2432,349700.0
2013-10-04 15:00:00,62.85,62.94,62.8,62.86,347200.0,44.2502,44.3136,44.215,44.2573,347200.0
2013-10-04 15:30:00,62.86,63.06,62.86,63.04,1362500.0,44.2573,44.3981,44.2573,44.384,1362500.0
2013-10-07 09:30:00,62.15,62.55,62.04,62.26,536100.0,43.7574,44.039,43.68,43.8348,536100.0
2013-10-07 10:00:00,62.26,62.5,62.2,62.39,268300.0,43.8348,44.0038,43.7926,43.9264,268300.0
2013-10-07 10:30:00,62.4,62.51,62.15,62.15,400300.0,43.9334,44.0109,43.7574,43.7574,400300.0
2013-10-07 11:00:00,62.15,62.16,61.81,62.07,473500.0,43.7574,43.7644,43.518,43.7011,473500.0
2013-10-07 11:30:00,62.06,62.31,61.99,62.05,439200.0,43.694,43.87,43.6448,43.687,439200.0
2013-10-07 12:00:00,62.05,62.06,61.83,61.85,229300.0,43.687,43.694,43.5321,43.5462,229300.0
2013-10-07 12:30:00,61.84,61.92,61.66,61.67,287000.0,43.5391,43.5955,43.4124,43.4195,287000.0
2013-10-07 13:00:00,61.68,61.98,61.68,61.86,210800.0,43.4265,43.6377,43.4265,43.5532,210800.0
2013-10-07 13:30:00,61.86,62.06,61.78,62.06,242400.0,43.5532,43.694,43.4969,43.694,242400.0
2013-10-07 14:00:00,62.05,62.16,61.96,62.04,309000.0,43.687,43.7644,43.6236,43.68,309000.0
2013-10-07 14:30:00,62.05,62.23,62.0,62.2,322900.0,43.687,43.8137,43.6518,43.7926,322900.0
2013-10-07 15:00:00,62.21,62.24,62.0,62.04,358000.0,43.7996,43.8208,43.6518,43.68,358000.0
2013-10-07 15:30:00,62.03,62.06,61.74,61.77,783100.0,43.6729,43.694,43.4687,43.4899,783100.0
2013-10-08 09:30:00,61.84,61.88,61.31,61.44,561800.0,43.5391,43.5673,43.166,43.2575,561800.0
2013-10-08 10:00:00,61.45,61.53,61.11,61.33,453500.0,43.2646,43.3209,43.0252,43.1801,453500.0
2013-10-08 10:30:00,61.33,61.37,60.35,60.54,797900.0,43.1801,43.2082,42.4901,42.6239,797900.0
2013-10-08 11:00:00,60.54,60.55,60.06,60.21,730500.0,42.6239,42.6309,42.2859,42.3915,730500.0
2013-10-08 11:30:00,60.21,60.26,59.8,60.08,798300.0,42.3915,42.4267,42.1029,42.3,798300.0
2013-10-08 12:00:00,60.08,60.2,59.81,60.09,542300.0,42.3,42.3845,42.1099,42.307,542300.0
2013-10-08 12:30:00,60.11,60.23,59.95,60.02,422700.0,42.3211,42.4056,42.2085,42.2577,422700.0
2013-10-08 13:00:00,60.01,60.21,59.92,60.0,535900.0,42.2507,42.3915,42.1873,42.2437,535900.0
2013-10-08 13:30:00,60.0,60.05,59.66,59.73,419600.0,42.2437,42.2789,42.0043,42.0536,419600.0
2013-10-08 14:00:00,59.72,60.02,59.71,59.98,430300.0,42.0465,42.2577,42.0395,42.2296,430300.0
2013-10-08 14:30:00,59.98,60.09,59.74,59.78,630200.0,42.2296,42.307,42.0606,42.0888,630200.0
2013-10-08 15:00:00,59.79,59.83,59.58,59.75,781700.0,42.0958,42.124,41.948,42.0677,781700.0
2013-10-08 15:30:00,59.75,59.9,59.3,59.39,1669700.0,42.0677,42.1733,41.7508,41.8142,1669700.0
2013-10-09 09:30:00,59.81,59.87,59.08,59.41,1103900.0,42.1099,42.1521,41.5959,41.8283,1103900.0
2013-10-09 10:00:00,59.42,59.71,58.88,59.53,1659600.0,41.8353,42.0395,41.4551,41.9128,1659600.0
2013-10-09 10:30:00,59.51,59.73,59.26,59.33,959500.0,41.8987,42.0536,41.7227,41.7719,959500.0
2013-10-09 11:00:00,59.33,59.66,59.16,59.65,942100.0,41.7719,42.0043,41.6523,41.9972,942100.0
2013-10-09 11:30:00,59.65,60.19,59.64,59.9,666000.0,41.9972,42.3774,41.9902,42.1733,666000.0
2013-10-09 12:00:00,59.9,60.24,59.78,59.86,600500.0,42.1733,42.4126,42.0888,42.1451,600500.0
2013-10-09 12:30:00,59.87,60.03,59.44,59.52,488600.0,42.1521,42.2648,41.8494,41.9057,488600.0
2013-10-09 13:00:00,59.52,59.91,59.51,59.78,1020600.0,41.9057,42.1803,41.8987,42.0888,1020600.0
2013-10-09 13:30:00,59.79,59.91,59.26,59.46,654300.0,42.0958,42.1803,41.7227,41.8635,654300.0
2013-10-09 14:00:00,59.46,59.75,59.31,59.5,678000.0,41.8635,42.0677,41.7579,41.8916,678000.0
2013-10-09 14:30:00,59.49,59.62,59.3,59.59,777500.0,41.8846,41.9761,41.7508,41.955,777500.0
2013-10-09 15:00:00,59.59,59.63,59.22,59.3,1408500.0,41.955,41.9832,41.6945,41.7508,1408500.0
2013-10-09 15:30:00,59.3,59.44,58.81,58.91,2345900.0,41.7508,41.8494,41.4058,41.4762,2345900.0
2013-10-10 09:30:00,61.63,62.8,61.37,62.38,2736200.0,43.3913,44.215,43.2082,43.9193,2736200.0
2013-10-10 10:00:00,62.38,62.4,61.56,61.84,1354900.0,43.9193,43.9334,43.342,43.5391,1354900.0
2013-10-10 10:30:00,61.84,61.91,61.59,61.67,883600.0,43.5391,43.5884,43.3631,43.4195,883600.0
2013-10-10 11:00:00,61.63,61.68,61.15,61.41,785600.0,43.3913,43.4265,43.0533,43.2364,785600.0
2013-10-10 11:30:00,61.41,61.95,61.36,61.68,770600.0,43.2364,43.6166,43.2012,43.4265,770600.0
2013-10-10 12:00:00,61.68,61.89,61.54,61.88,405800.0,43.4265,43.5743,43.3279,43.5673,405800.0
2013-10-10 12:30:00,61.88,62.11,61.85,61.96,523700.0,43.5673,43.7292,43.5462,43.6236,523700.0
2013-10-10 13:00:00,61.97,62.4,61.89,62.39,539100.0,43.6307,43.9334,43.5743,43.9264,539100.0
2013-10-10 13:30:00,62.38,62.44,62.16,62.24,442800.0,43.9193,43.9616,43.7644,43.8208,442800.0
2013-10-10 14:00:00,62.24,62.29,61.97,62.15,486900.0,43.8208,43.856,43.6307,43.7574,486900.0
2013-10-10 14:30:00,62.16,62.3,62.1,62.21,400500.0,43.7644,43.863,43.7222,43.7996,400500.0
2013-10-10 15:00:00,62.21,62.58,62.18,62.51,967100.0,43.7996,44.0601,43.7785,44.0109,967100.0
2013-10-10 15:30:00,62.52,62.8,62.4,62.73,1892900.0,44.0179,44.215,43.9334,44.1658,1892900.0
2013-10-11 09:30:00,62.85,63.48,62.6,63.25,1150500.0,44.2502,44.6938,44.0742,44.5319,1150500.0
2013-10-11 10:00:00,63.24,63.45,62.94,63.16,732600.0,44.5248,44.6727,44.3136,44.4685,732600.0
2013-10-11 10:30:00,63.16,63.17,62.69,62.96,427500.0,44.4685,44.4755,44.1376,44.3277,427500.0
2013-10-11 11:00:00,62.93,62.96,62.38,62.46,387600.0,44.3066,44.3277,43.9193,43.9757,387600.0
2013-10-11 11:30:00,62.45,63.01,62.44,62.88,600600.0,43.9686,44.3629,43.9616,44.2714,600600.0
2013-10-11 12:00:00,62.87,62.89,62.77,62.78,394700.0,44.2643,44.2784,44.1939,44.201,394700.0
2013-10-11 12:30:00,62.78,62.81,62.69,62.7,391400.0,44.201,44.2221,44.1376,44.1446,391400.0
2013-10-11 13:00:00,62.7,62.87,62.68,62.79,338000.0,44.1446,44.2643,44.1306,44.208,338000.0
2013-10-11 13:30:00,62.79,62.86,62.76,62.85,336400.0,44.208,44.2573,44.1869,44.2502,336400.0
2013-10-11 14:00:00,62.83,62.88,62.8,62.84,254500.0,44.2362,44.2714,44.215,44.2432,254500.0
2013-10-11 14:30:00,62.85,62.93,62.79,62.82,394900.0,44.2502,44.3066,44.208,44.2291,394900.0
2013-10-11 15:00:00,62.82,62.85,62.74,62.85,513000.0,44.2291,44.2502,44.1728,44.2502,513000.0
2013-10-11 15:30:00,62.85,62.94,62.68,62.68,1568800.0,44.2502,44.3136,44.1306,44.1306,1568800.0
2013-10-14 09:30:00,62.47,62.87,61.81,62.07,864800.0,43.9827,44.2643,43.518,43.7011,864800.0
2013-10-14 10:00:00,62.08,62.32,62.07,62.22,657500.0,43.7081,43.8771,43.7011,43.8067,657500.0
2013-10-14 10:30:00,62.21,62.5,62.19,62.28,413000.0,43.7996,44.0038,43.7856,43.8489,413000.0
2013-10-14 11:00:00,62.27,62.43,62.16,62.43,439100.0,43.8419,43.9545,43.7644,43.9545,439100.0
2013-10-14 11:30:00,62.42,62.56,62.41,62.5,418900.0,43.9475,44.0461,43.9405,44.0038,418900.0
2013-10-14 12:00:00,62.5,62.6,62.4,62.48,432000.0,44.0038,44.0742,43.9334,43.9897,432000.0
2013-10-14 12:30:00,62.49,62.61,62.45,62.59,222000.0,43.9968,44.0813,43.9686,44.0672,222000.0
2013-10-14 13:00:00,62.6,62.73,62.55,62.7,382900.0,44.0742,44.1658,44.039,44.1446,382900.0
2013-10-14 13:30:00,62.7,62.98,62.65,62.96,291700.0,44.1446,44.3418,44.1094,44.3277,291700.0
2013-10-14 14:00:00,62.96,63.36,62.95,63.34,451700.0,44.3277,44.6093,44.3206,44.5952,451700.0
2013-10-14 14:30:00,63.34,63.5,63.18,63.33,562700.0,44.5952,44.7079,44.4826,44.5882,562700.0
2013-10-14 15:00:00,63.35,63.83,63.28,63.71,441800.0,44.6023,44.9402,44.553,44.8557,441800.0
2013-10-14 15:30:00,63.71,63.88,63.59,63.88,913700.0,44.8557,44.9754,44.7712,44.9754,913700.0
2013-10-15 09:30:00,63.51,64.73,63.43,64.44,1213000.0,44.7149,45.5739,44.6586,45.3697,1213000.0
2013-10-15 10:00:00,64.45,64.6,64.12,64.27,624300.0,45.3767,45.4823,45.1444,45.25,624300.0
2013-10-15 10:30:00,64.26,64.39,63.88,63.88,478300.0,45.243,45.3345,44.9754,44.9754,478300.0
2013-10-15 11:00:00,63.87,64.5,63.81,64.3,589100.0,44.9684,45.4119,44.9261,45.2711,589100.0
2013-10-15 11:30:00,64.29,64.36,64.0,64.14,268000.0,45.2641,45.3134,45.0599,45.1585,268000.0
2013-10-15 12:00:00,64.13,64.13,63.73,64.07,382000.0,45.1514,45.1514,44.8698,45.1092,382000.0
2013-10-15 12:30:00,64.07,64.23,63.83,63.89,400200.0,45.1092,45.2218,44.9402,44.9825,400200.0
2013-10-15 13:00:00,63.9,64.04,63.79,63.8,219500.0,44.9895,45.0881,44.9121,44.9191,219500.0
2013-10-15 13:30:00,63.8,64.1,63.79,64.05,220900.0,44.9191,45.1303,44.9121,45.0951,220900.0
2013-10-15 14:00:00,64.04,64.16,63.84,63.86,346900.0,45.0881,45.1726,44.9473,44.9613,346900.0
2013-10-15 14:30:00,63.85,63.97,63.62,63.86,495600.0,44.9543,45.0388,44.7924,44.9613,495600.0
2013-10-15 15:00:00,63.86,64.03,63.75,63.89,526800.0,44.9613,45.081,44.8839,44.9825,526800.0
2013-10-15 15:30:00,63.9,63.92,63.56,63.61,1018900.0,44.9895,45.0036,44.7501,44.7853,1018900.0
2013-10-16 09:30:00,64.06,64.64,63.85,64.6,849900.0,45.1022,45.5105,44.9543,45.4823,849900.0
2013-10-16 10:00:00,64.59,64.69,64.11,64.64,916600.0,45.4753,45.5457,45.1374,45.5105,916600.0
2013-10-16 10:30:00,64.64,65.0,64.5,64.99,581800.0,45.5105,45.764,45.4119,45.7569,581800.0
2013-10-16 11:00:00,64.98,65.22,64.88,65.14,725800.0,45.7499,45.9189,45.6795,45.8625,725800.0
2013-10-16 11:30:00,65.14,65.45,65.05,65.21,477600.0,45.8625,46.0808,45.7992,45.9118,477600.0
2013-10-16 12:00:00,65.2,65.26,64.96,65.06,398300.0,45.9048,45.947,45.7358,45.8062,398300.0
2013-10-16 12:30:00,65.07,65.19,64.96,65.12,409400.0,45.8133,45.8977,45.7358,45.8485,409400.0
2013-10-16 13:00:00,65.13,65.18,64.96,65.06,358600.0,45.8555,45.8907,45.7358,45.8062,358600.0
2013-10-16 13:30:00,65.07,65.33,65.03,65.26,443000.0,45.8133,45.9963,45.7851,45.947,443000.0
2013-10-16 14:00:00,65.25,65.48,65.2,65.4,424800.0,45.94,46.1019,45.9048,46.0456,424800.0
2013-10-16 14:30:00,65.4,65.43,65.23,65.35,297000.0,46.0456,46.0667,45.9259,46.0104,297000.0
2013-10-16 15:00:00,65.35,65.48,65.23,65.42,371000.0,46.0104,46.1019,45.9259,46.0597,371000.0
2013-10-16 15:30:00,65.42,65.74,65.39,65.68,1015600.0,46.0597,46.285,46.0386,46.2427,1015600.0
2013-10-17 09:30:00,65.7,65.99,65.31,65.37,780800.0,46.2568,46.461,45.9822,46.0245,780800.0
2013-10-17 10:00:00,65.37,65.82,65.26,65.76,472900.0,46.0245,46.3413,45.947,46.2991,472900.0
2013-10-17 10:30:00,65.76,65.92,65.67,65.74,309300.0,46.2991,46.4117,46.2357,46.285,309300.0
2013-10-17 11:00:00,65.75,65.95,65.68,65.83,408200.0,46.292,46.4328,46.2427,46.3483,408200.0
2013-10-17 11:30:00,65.83,66.33,65.81,66.22,398600.0,46.3483,46.7004,46.3343,46.6229,398600.0
2013-10-17 12:00:00,66.23,66.45,66.14,66.43,265800.0,46.63,46.7849,46.5666,46.7708,265800.0
2013-10-17 12:30:00,66.43,66.71,66.42,66.68,443300.0,46.7708,46.9679,46.7637,46.9468,443300.0
2013-10-17 13:00:00,66.68,66.73,66.31,66.36,317000.0,46.9468,46.982,46.6863,46.7215,317000.0
2013-10-17 13:30:00,66.38,66.52,66.35,66.47,230100.0,46.7356,46.8341,46.7145,46.7989,230100.0
2013-10-17 14:00:00,66.48,66.57,66.39,66.45,300700.0,46.806,46.8694,46.7426,46.7849,300700.0
2013-10-17 14:30:00,66.46,66.78,66.46,66.7,583400.0,46.7919,47.0172,46.7919,46.9609,583400.0
2013-10-17 15:00:00,66.69,67.1,66.57,66.98,771000.0,46.9538,47.2425,46.8694,47.158,771000.0
2013-10-17 15:30:00,67.0,67.38,66.99,67.34,1601500.0,47.1721,47.4396,47.1651,47.4115,1601500.0
2013-10-18 09:30:00,67.24,67.49,66.56,66.82,2344800.0,47.3411,47.5171,46.8623,47.0454,2344800.0
2013-10-18 10:00:00,66.78,66.95,66.49,66.63,750900.0,47.0172,47.1369,46.813,46.9116,750900.0
2013-10-18 10:30:00,66.63,66.98,66.53,66.81,515200.0,46.9116,47.158,46.8412,47.0383,515200.0
2013-10-18 11:00:00,66.82,66.87,66.68,66.85,490300.0,47.0454,47.0806,46.9468,47.0665,490300.0
2013-10-18 11:30:00,66.85,66.93,66.59,66.67,552900.0,47.0665,47.1228,46.8834,46.9398,552900.0
2013-10-18 12:00:00,66.67,66.89,66.63,66.8,444200.0,46.9398,47.0946,46.9116,47.0313,444200.0
2013-10-18 12:30:00,66.81,66.87,66.67,66.84,410800.0,47.0383,47.0806,46.9398,47.0594,410800.0
2013-10-18 13:00:00,66.84,67.29,66.79,67.23,539700.0,47.0594,47.3763,47.0242,47.334,539700.0
2013-10-18 13:30:00,67.23,67.65,67.11,67.49,976300.0,47.334,47.6297,47.2495,47.5171,976300.0
2013-10-18 14:00:00,67.48,67.5,67.33,67.44,1071300.0,47.51,47.5241,47.4044,47.4819,1071300.0
2013-10-18 14:30:00,67.44,68.45,67.44,67.81,2604600.0,47.4819,48.193,47.4819,47.7424,2604600.0
2013-10-18 15:00:00,67.81,67.94,67.56,67.89,661100.0,47.7424,47.8339,47.5664,47.7987,661100.0
2013-10-18 15:30:00,67.89,68.37,67.84,68.22,1978200.0,47.7987,48.1367,47.7635,48.0311,1978200.0
2013-10-21 09:30:00,68.07,68.27,67.8,68.1,1114500.0,47.9254,48.0663,47.7353,47.9466,1114500.0
2013-10-21 10:00:00,68.1,68.35,67.79,67.82,1056200.0,47.9466,48.1226,47.7283,47.7494,1056200.0
2013-10-21 10:30:00,67.81,67.86,67.42,67.55,469500.0,47.7424,47.7776,47.4678,47.5593,469500.0
2013-10-21 11:00:00,67.55,67.8,67.5,67.63,342900.0,47.5593,47.7353,47.5241,47.6157,342900.0
2013-10-21 11:30:00,67.65,67.68,67.48,67.53,214300.0,47.6297,47.6509,47.51,47.5452,214300.0
2013-10-21 12:00:00,67.54,67.61,67.27,67.45,313300.0,47.5523,47.6016,47.3622,47.4889,313300.0
2013-10-21 12:30:00,67.43,67.56,67.31,67.42,294200.0,47.4748,47.5664,47.3904,47.4678,294200.0
2013-10-21 13:00:00,67.42,67.56,67.14,67.14,405400.0,47.4678,47.5664,47.2707,47.2707,405400.0
2013-10-21 13:30:00,67.15,67.17,66.73,67.0,629600.0,47.2777,47.2918,46.982,47.1721,629600.0
2013-10-21 14:00:00,67.0,67.0,66.63,66.67,441200.0,47.1721,47.1721,46.9116,46.9398,441200.0
2013-10-21 14:30:00,66.67,66.89,66.64,66.84,613700.0,46.9398,47.0946,46.9186,47.0594,613700.0
2013-10-21 15:00:00,66.84,67.12,66.82,66.86,527800.0,47.0594,47.2566,47.0454,47.0735,527800.0
2013-10-21 15:30:00,66.86,67.02,66.82,66.99,1066700.0,47.0735,47.1862,47.0454,47.1651,1066700.0
2013-10-22 09:30:00,67.02,67.99,66.98,67.11,1013800.0,47.1862,47.8691,47.158,47.2495,1013800.0
2013-10-22 10:00:00,67.11,67.51,67.0,67.21,572700.0,47.2495,47.5312,47.1721,47.3199,572700.0
2013-10-22 10:30:00,67.21,67.32,66.64,67.17,832300.0,47.3199,47.3974,46.9186,47.2918,832300.0
2013-10-22 11:00:00,67.17,67.49,67.15,67.47,551900.0,47.2918,47.5171,47.2777,47.503,551900.0
2013-10-22 11:30:00,67.47,67.9,67.27,67.89,525600.0,47.503,47.8058,47.3622,47.7987,525600.0
2013-10-22 12:00:00,67.89,67.96,67.6,67.7,300300.0,47.7987,47.848,47.5945,47.6649,300300.0
2013-10-22 12:30:00,67.7,67.72,67.5,67.68,288700.0,47.6649,47.679,47.5241,47.6509,288700.0
2013-10-22 13:00:00,67.7,67.83,67.62,67.7,172500.0,47.6649,47.7565,47.6086,47.6649,172500.0
2013-10-22 13:30:00,67.7,67.9,67.66,67.87,206100.0,47.6649,47.8058,47.6368,47.7846,206100.0
2013-10-22 14:00:00,67.87,68.0,67.8,67.97,394400.0,47.7846,47.8762,47.7353,47.855,394400.0
2013-10-22 14:30:00,67.98,68.24,67.91,68.03,284100.0,47.8621,48.0451,47.8128,47.8973,284100.0
2013-10-22 15:00:00,68.03,68.25,68.03,68.18,359500.0,47.8973,48.0522,47.8973,48.0029,359500.0
2013-10-22 15:30:00,68.18,68.2,68.0,68.07,746400.0,48.0029,48.017,47.8762,47.9254,746400.0
2013-10-23 09:30:00,68.45,69.3,68.11,68.34,1619700.0,48.193,48.7914,47.9536,48.1155,1619700.0
2013-10-23 10:00:00,68.34,68.49,68.06,68.37,932300.0,48.1155,48.2211,47.9184,48.1367,932300.0
2013-10-23 10:30:00,68.38,68.58,68.05,68.06,580300.0,48.1437,48.2845,47.9114,47.9184,580300.0
2013-10-23 11:00:00,68.05,68.31,68.03,68.3,724600.0,47.9114,48.0944,47.8973,48.0874,724600.0
2013-10-23 11:30:00,68.31,69.01,68.3,68.95,777300.0,48.0944,48.5873,48.0874,48.545,777300.0
2013-10-23 12:00:00,68.95,69.0,68.7,68.79,605500.0,48.545,48.5802,48.369,48.4324,605500.0
2013-10-23 12:30:00,68.8,69.34,68.77,69.34,426600.0,48.4394,48.8196,48.4183,48.8196,426600.0
2013-10-23 13:00:00,69.33,69.35,68.89,68.96,417900.0,48.8126,48.8266,48.5028,48.5521,417900.0
2013-10-23 13:30:00,68.96,68.99,68.81,68.89,322900.0,48.5521,48.5732,48.4464,48.5028,322900.0
2013-10-23 14:00:00,68.89,68.91,68.7,68.71,428900.0,48.5028,48.5169,48.369,48.376,428900.0
2013-10-23 14:30:00,68.71,68.84,68.57,68.82,449000.0,48.376,48.4676,48.2775,48.4535,449000.0
2013-10-23 15:00:00,68.83,68.85,68.6,68.79,444200.0,48.4605,48.4746,48.2986,48.4324,444200.0
2013-10-23 15:30:00,68.79,69.04,68.79,69.0,1099700.0,48.4324,48.6084,48.4324,48.5802,1099700.0
2013-10-24 09:30:00,69.39,69.68,68.95,69.55,1034100.0,48.8548,49.059,48.545,48.9675,1034100.0
2013-10-24 10:00:00,69.55,70.0,69.5,69.76,586500.0,48.9675,49.2843,48.9322,49.1153,586500.0
2013-10-24 10:30:00,69.75,69.92,69.52,69.77,478700.0,49.1083,49.228,48.9463,49.1223,478700.0
2013-10-24 11:00:00,69.78,70.1,69.71,69.99,594700.0,49.1294,49.3547,49.0801,49.2772,594700.0
2013-10-24 11:30:00,69.96,70.02,69.76,69.9,563000.0,49.2561,49.2984,49.1153,49.2139,563000.0
2013-10-24 12:00:00,69.88,69.92,69.7,69.73,674500.0,49.1998,49.228,49.0731,49.0942,674500.0
2013-10-24 12:30:00,69.73,70.0,69.56,69.98,357800.0,49.0942,49.2843,48.9745,49.2702,357800.0
2013-10-24 13:00:00,69.97,70.13,69.8,70.11,293700.0,49.2632,49.3758,49.1435,49.3617,293700.0
2013-10-24 13:30:00,70.13,70.14,69.92,69.98,350200.0,49.3758,49.3828,49.228,49.2702,350200.0
2013-10-24 14:00:00,69.99,70.07,69.92,70.02,319700.0,49.2772,49.3336,49.228,49.2984,319700.0
2013-10-24 14:30:00,70.01,70.09,69.93,70.0,265000.0,49.2913,49.3476,49.235,49.2843,265000.0
2013-10-24 15:00:00,70.0,70.04,69.77,69.84,436800.0,49.2843,49.3124,49.1223,49.1716,436800.0
2013-10-24 15:30:00,69.84,69.91,69.66,69.83,905300.0,49.1716,49.2209,49.0449,49.1646,905300.0
2013-10-25 09:30:00,70.16,70.3,69.39,69.47,906200.0,49.3969,49.4955,48.8548,48.9111,906200.0
2013-10-25 10:00:00,69.5,69.63,68.2,68.28,1328400.0,48.9322,49.0238,48.017,48.0733,1328400.0
2013-10-25 10:30:00,68.27,68.94,68.24,68.87,837000.0,48.0663,48.538,48.0451,48.4887,837000.0
2013-10-25 11:00:00,68.89,68.96,68.56,68.79,329200.0,48.5028,48.5521,48.2704,48.4324,329200.0
2013-10-25 11:30:00,68.8,68.96,68.65,68.65,315000.0,48.4394,48.5521,48.3338,48.3338,315000.0
2013-10-25 12:00:00,68.64,68.71,68.39,68.63,400200.0,48.3268,48.376,48.1507,48.3197,400200.0
2013-10-25 12:30:00,68.63,68.82,68.56,68.71,264000.0,48.3197,48.4535,48.2704,48.376,264000.0
2013-10-25 13:00:00,68.71,68.84,68.62,68.63,165000.0,48.376,48.4676,48.3127,48.3197,165000.0
2013-10-25 13:30:00,68.62,68.67,68.53,68.63,194700.0,48.3127,48.3479,48.2493,48.3197,194700.0
2013-10-25 14:00:00,68.63,68.81,68.52,68.77,303500.0,48.3197,48.4464,48.2423,48.4183,303500.0
2013-10-25 14:30:00,68.76,69.5,68.58,69.48,1315300.0,48.4112,48.9322,48.2845,48.9182,1315300.0
2013-10-25 15:00:00,69.49,69.69,69.21,69.38,1082200.0,48.9252,49.066,48.7281,48.8478,1082200.0
2013-10-25 15:30:00,69.36,69.69,69.3,69.69,1118900.0,48.8337,49.066,48.7914,49.066,1118900.0
2013-10-28 09:30:00,69.99,70.4,69.26,69.47,1047500.0,49.2772,49.5659,48.7633,48.9111,1047500.0
2013-10-28 10:00:00,69.46,69.54,69.31,69.53,414000.0,48.9041,48.9604,48.7985,48.9534,414000.0
2013-10-28 10:30:00,69.53,69.59,68.93,69.1,342500.0,48.9534,48.9956,48.5309,48.6506,342500.0
2013-10-28 11:00:00,69.08,69.16,68.95,69.0,322200.0,48.6365,48.6929,48.545,48.5802,322200.0
2013-10-28 11:30:00,69.0,69.06,68.82,69.0,395100.0,48.5802,48.6225,48.4535,48.5802,395100.0
2013-10-28 12:00:00,69.0,69.06,68.93,69.03,374800.0,48.5802,48.6225,48.5309,48.6013,374800.0
2013-10-28 12:30:00,69.04,69.23,68.86,69.16,280800.0,48.6084,48.7422,48.4817,48.6929,280800.0
2013-10-28 13:00:00,69.16,69.2,69.02,69.09,222500.0,48.6929,48.721,48.5943,48.6436,222500.0
2013-10-28 13:30:00,69.09,69.27,69.09,69.16,176800.0,48.6436,48.7703,48.6436,48.6929,176800.0
2013-10-28 14:00:00,69.17,69.45,69.13,69.26,304200.0,48.6999,48.897,48.6717,48.7633,304200.0
2013-10-28 14:30:00,69.26,69.29,68.9,69.0,392700.0,48.7633,48.7844,48.5098,48.5802,392700.0
2013-10-28 15:00:00,68.99,68.99,68.66,68.7,454400.0,48.5732,48.5732,48.3408,48.369,454400.0
2013-10-28 15:30:00,68.7,68.75,68.61,68.69,1194900.0,48.369,48.4042,48.3056,48.362,1194900.0
2013-10-29 09:30:00,68.81,69.14,68.25,68.29,731900.0,48.4464,48.6788,48.0522,48.0803,731900.0
2013-10-29 10:00:00,68.29,68.82,68.23,68.77,433100.0,48.0803,48.4535,48.0381,48.4183,433100.0
2013-10-29 10:30:00,68.77,68.91,68.49,68.62,403500.0,48.4183,48.5169,48.2211,48.3127,403500.0
2013-10-29 11:00:00,68.63,69.0,68.55,68.95,325800.0,48.3197,48.5802,48.2634,48.545,325800.0
2013-10-29 11:30:00,68.95,68.97,68.71,68.9,203800.0,48.545,48.5591,48.376,48.5098,203800.0
2013-10-29 12:00:00,68.93,69.15,68.91,69.01,206500.0,48.5309,48.6858,48.5169,48.5873,206500.0
2013-10-29 12:30:00,69.01,69.09,68.81,69.07,251600.0,48.5873,48.6436,48.4464,48.6295,251600.0
2013-10-29 13:00:00,69.07,69.39,69.07,69.28,419700.0,48.6295,48.8548,48.6295,48.7774,419700.0
2013-10-29 13:30:00,69.29,69.43,69.21,69.31,325300.0,48.7844,48.883,48.7281,48.7985,325300.0
2013-10-29 14:00:00,69.31,69.31,69.2,69.27,261100.0,48.7985,48.7985,48.721,48.7703,261100.0
2013-10-29 14:30:00,69.27,69.37,69.17,69.18,284800.0,48.7703,48.8407,48.6999,48.7069,284800.0
2013-10-29 15:00:00,69.19,69.3,69.15,69.27,294400.0,48.714,48.7914,48.6858,48.7703,294400.0
2013-10-29 15:30:00,69.28,69.56,69.19,69.5,895400.0,48.7774,48.9745,48.714,48.9322,895400.0
2013-10-30 09:30:00,71.83,73.08,71.54,72.55,4480600.0,50.5727,51.4528,50.3685,51.0796,4480600.0
2013-10-30 10:00:00,72.56,72.79,72.08,72.31,1620400.0,51.0867,51.2486,50.7487,50.9107,1620400.0
2013-10-30 10:30:00,72.32,72.55,72.11,72.35,793100.0,50.9177,51.0796,50.7698,50.9388,793100.0
2013-10-30 11:00:00,72.37,72.69,72.23,72.37,847900.0,50.9529,51.1782,50.8543,50.9529,847900.0
2013-10-30 11:30:00,72.36,72.4,71.43,72.06,1059000.0,50.9459,50.974,50.2911,50.7346,1059000.0
2013-10-30 12:00:00,72.07,72.4,72.02,72.24,574900.0,50.7417,50.974,50.7065,50.8614,574900.0
2013-10-30 12:30:00,72.25,72.69,72.0,72.69,541200.0,50.8684,51.1782,50.6924,51.1782,541200.0
2013-10-30 13:00:00,72.68,72.74,72.46,72.56,351700.0,51.1712,51.2134,51.0163,51.0867,351700.0
2013-10-30 13:30:00,72.57,72.61,72.34,72.49,465000.0,51.0937,51.1219,50.9318,51.0374,465000.0
2013-10-30 14:00:00,72.49,73.2,72.3,72.53,1185500.0,51.0374,51.5373,50.9036,51.0656,1185500.0
2013-10-30 14:30:00,72.53,72.96,72.46,72.53,854900.0,51.0656,51.3683,51.0163,51.0656,854900.0
2013-10-30 15:00:00,72.54,72.74,72.35,72.63,834500.0,51.0726,51.2134,50.9388,51.136,834500.0
2013-10-30 15:30:00,72.62,72.76,72.51,72.66,1734200.0,51.1289,51.2275,51.0515,51.1571,1734200.0
2013-10-31 09:30:00,72.76,72.77,72.26,72.39,1411200.0,51.2275,51.2345,50.8755,50.967,1411200.0
2013-10-31 10:00:00,72.38,72.38,71.21,71.29,1463900.0,50.9599,50.9599,50.1362,50.1925,1463900.0
2013-10-31 10:30:00,71.3,71.81,71.16,71.55,980200.0,50.1996,50.5586,50.101,50.3756,980200.0
2013-10-31 11:00:00,71.53,71.94,71.42,71.84,674800.0,50.3615,50.6502,50.284,50.5798,674800.0
2013-10-31 11:30:00,71.85,71.92,71.61,71.62,588600.0,50.5868,50.6361,50.4178,50.4249,588600.0
2013-10-31 12:00:00,71.62,71.68,71.17,71.24,899700.0,50.4249,50.4671,50.108,50.1573,899700.0
2013-10-31 12:30:00,71.25,71.64,71.24,71.56,398200.0,50.1644,50.4389,50.1573,50.3826,398200.0
2013-10-31 13:00:00,71.57,71.93,71.48,71.91,425000.0,50.3897,50.6431,50.3263,50.629,425000.0
2013-10-31 13:30:00,71.92,72.07,71.8,71.98,428300.0,50.6361,50.7417,50.5516,50.6783,428300.0
2013-10-31 14:00:00,71.99,72.01,71.74,71.74,379700.0,50.6854,50.6994,50.5093,50.5093,379700.0
2013-10-31 14:30:00,71.75,71.88,71.53,71.53,574700.0,50.5164,50.6079,50.3615,50.3615,574700.0
2013-10-31 15:00:00,71.53,71.63,71.35,71.42,467000.0,50.3615,50.4319,50.2348,50.284,467000.0
2013-10-31 15:30:00,71.42,71.48,70.97,70.99,1895600.0,50.284,50.3263,49.9672,49.9813,1895600.0
2013-11-01 09:30:00,71.39,71.49,70.42,70.71,1477000.0,50.2629,50.3333,49.58,49.7842,1477000.0
2013-11-01 10:00:00,70.74,71.05,70.5,70.83,721200.0,49.8053,50.0235,49.6363,49.8687,721200.0
2013-11-01 10:30:00,70.83,71.0,70.72,70.94,365900.0,49.8687,49.9883,49.7912,49.9461,365900.0
2013-11-01 11:00:00,70.94,70.94,70.43,70.71,529600.0,49.9461,49.9461,49.587,49.7842,529600.0
2013-11-01 11:30:00,70.71,70.96,70.48,70.51,360700.0,49.7842,49.9602,49.6222,49.6434,360700.0
2013-11-01 12:00:00,70.51,70.81,70.5,70.76,464600.0,49.6434,49.8546,49.6363,49.8194,464600.0
2013-11-01 12:30:00,70.76,70.8,70.53,70.55,558700.0,49.8194,49.8475,49.6574,49.6715,558700.0
2013-11-01 13:00:00,70.56,70.78,70.5,70.77,352500.0,49.6786,49.8334,49.6363,49.8264,352500.0
2013-11-01 13:30:00,70.77,70.93,70.64,70.86,497000.0,49.8264,49.9391,49.7349,49.8898,497000.0
2013-11-01 14:00:00,70.87,71.13,70.81,71.08,386500.0,49.8968,50.0799,49.8546,50.0447,386500.0
2013-11-01 14:30:00,71.08,71.09,70.74,70.84,464600.0,50.0447,50.0517,49.8053,49.8757,464600.0
2013-11-01 15:00:00,70.85,71.03,70.82,70.94,575700.0,49.8827,50.0095,49.8616,49.9461,575700.0
2013-11-01 15:30:00,70.94,71.13,70.85,70.94,1716100.0,49.9461,50.0799,49.8827,49.9461,1716100.0
2013-11-04 09:30:00,71.08,71.25,70.17,70.31,1064700.0,50.0447,50.1644,49.404,49.5025,1064700.0
2013-11-04 10:00:00,70.31,70.32,69.64,69.95,1330600.0,49.5025,49.5096,49.0308,49.2491,1330600.0
2013-11-04 10:30:00,69.94,70.04,69.77,69.85,670500.0,49.242,49.3124,49.1223,49.1787,670500.0
2013-11-04 11:00:00,69.83,70.08,69.83,70.03,383400.0,49.1646,49.3406,49.1646,49.3054,383400.0
2013-11-04 11:30:00,70.03,70.09,69.99,70.02,341900.0,49.3054,49.3476,49.2772,49.2984,341900.0
2013-11-04 12:00:00,70.02,70.06,69.86,70.02,408900.0,49.2984,49.3265,49.1857,49.2984,408900.0
2013-11-04 12:30:00,70.02,70.06,69.88,69.89,314100.0,49.2984,49.3265,49.1998,49.2068,314100.0
2013-11-04 13:00:00,69.89,70.01,69.79,69.82,283700.0,49.2068,49.2913,49.1364,49.1575,283700.0
2013-11-04 13:30:00,69.82,69.82,69.51,69.57,511300.0,49.1575,49.1575,48.9393,48.9815,511300.0
2013-11-04 14:00:00,69.58,69.86,69.58,69.65,464400.0,48.9886,49.1857,48.9886,49.0379,464400.0
2013-11-04 14:30:00,69.64,69.79,69.45,69.64,624500.0,49.0308,49.1364,48.897,49.0308,624500.0
2013-11-04 15:00:00,69.63,69.68,69.45,69.51,592100.0,49.0238,49.059,48.897,48.9393,592100.0
2013-11-04 15:30:00,69.52,69.65,69.32,69.35,1716200.0,48.9463,49.0379,48.8055,48.8266,1716200.0
2013-11-05 09:30:00,69.49,69.98,69.27,69.55,867100.0,48.9252,49.2702,48.7703,48.9675,867100.0
2013-11-05 10:00:00,69.56,69.7,69.25,69.55,761300.0,48.9745,49.0731,48.7562,48.9675,761300.0
2013-11-05 10:30:00,69.54,69.98,69.53,69.89,668100.0,48.9604,49.2702,48.9534,49.2068,668100.0
2013-11-05 11:00:00,69.91,69.97,69.61,69.65,361200.0,49.2209,49.2632,49.0097,49.0379,361200.0
2013-11-05 11:30:00,69.65,69.92,69.64,69.78,379700.0,49.0379,49.228,49.0308,49.1294,379700.0
2013-11-05 12:00:00,69.78,70.04,69.78,69.99,450100.0,49.1294,49.3124,49.1294,49.2772,450100.0
2013-11-05 12:30:00,69.98,70.03,69.79,69.82,324300.0,49.2702,49.3054,49.1364,49.1575,324300.0
2013-11-05 13:00:00,69.82,69.91,69.63,69.71,265400.0,49.1575,49.2209,49.0238,49.0801,265400.0
2013-11-05 13:30:00,69.7,69.73,69.46,69.5,373400.0,49.0731,49.0942,48.9041,48.9322,373400.0
2013-11-05 14:00:00,69.49,69.63,69.48,69.54,438200.0,48.9252,49.0238,48.9182,48.9604,438200.0
2013-11-05 14:30:00,69.54,69.63,69.51,69.58,258800.0,48.9604,49.0238,48.9393,48.9886,258800.0
2013-11-05 15:00:00,69.58,69.63,69.5,69.55,347100.0,48.9886,49.0238,48.9322,48.9675,347100.0
2013-11-05 15:30:00,69.56,69.67,69.52,69.53,881300.0,48.9745,49.0519,48.9463,48.9534,881300.0
2013-11-06 09:30:00,69.67,69.96,69.25,69.52,546500.0,49.0519,49.2561,48.7562,48.9463,546500.0
2013-11-06 10:00:00,69.49,69.58,69.22,69.24,623400.0,48.9252,48.9886,48.7351,48.7492,623400.0
2013-11-06 10:30:00,69.24,69.34,68.87,68.95,656800.0,48.7492,48.8196,48.4887,48.545,656800.0
2013-11-06 11:00:00,68.93,69.06,68.45,68.78,696400.0,48.5309,48.6225,48.193,48.4253,696400.0
2013-11-06 11:30:00,68.78,68.88,68.11,68.29,758200.0,48.4253,48.4957,47.9536,48.0803,758200.0
2013-11-06 12:00:00,68.3,68.57,68.3,68.47,489600.0,48.0874,48.2775,48.0874,48.2071,489600.0
2013-11-06 12:30:00,68.46,68.47,68.14,68.28,720300.0,48.2,48.2071,47.9747,48.0733,720300.0
2013-11-06 13:00:00,68.28,68.5,68.21,68.39,511200.0,48.0733,48.2282,48.024,48.1507,511200.0
2013-11-06 13:30:00,68.39,68.45,68.19,68.28,649400.0,48.1507,48.193,48.0099,48.0733,649400.0
2013-11-06 14:00:00,68.29,68.32,67.81,67.87,776600.0,48.0803,48.1015,47.7424,47.7846,776600.0
2013-11-06 14:30:00,67.87,67.89,67.62,67.75,570800.0,47.7846,47.7987,47.6086,47.7001,570800.0
2013-11-06 15:00:00,67.75,67.83,67.57,67.69,670400.0,47.7001,47.7565,47.5734,47.6579,670400.0
2013-11-06 15:30:00,67.69,67.72,67.21,67.36,2221300.0,47.6579,47.679,47.3199,47.4256,2221300.0
2013-11-07 09:30:00,67.9,68.44,67.83,68.14,1903600.0,47.8058,48.1859,47.7565,47.9747,1903600.0
2013-11-07 10:00:00,68.12,68.23,67.51,67.58,1322300.0,47.9606,48.0381,47.5312,47.5805,1322300.0
2013-11-07 10:30:00,67.6,67.62,67.2,67.43,1398500.0,47.5945,47.6086,47.3129,47.4748,1398500.0
2013-11-07 11:00:00,67.44,67.56,67.21,67.43,842700.0,47.4819,47.5664,47.3199,47.4748,842700.0
2013-11-07 11:30:00,67.44,67.54,67.27,67.35,472500.0,47.4819,47.5523,47.3622,47.4185,472500.0
2013-11-07 12:00:00,67.36,67.51,67.21,67.39,602400.0,47.4256,47.5312,47.3199,47.4467,602400.0
2013-11-07 12:30:00,67.39,67.4,67.14,67.14,420700.0,47.4467,47.4537,47.2707,47.2707,420700.0
2013-11-07 13:00:00,67.15,67.28,66.71,66.75,450200.0,47.2777,47.3692,46.9679,46.9961,450200.0
2013-11-07 13:30:00,66.74,66.93,66.68,66.81,462300.0,46.989,47.1228,46.9468,47.0383,462300.0
2013-11-07 14:00:00,66.81,66.83,66.44,66.49,603700.0,47.0383,47.0524,46.7778,46.813,603700.0
2013-11-07 14:30:00,66.49,66.77,66.35,66.65,719400.0,46.813,47.0102,46.7145,46.9257,719400.0
2013-11-07 15:00:00,66.65,66.65,66.15,66.17,823600.0,46.9257,46.9257,46.5736,46.5877,823600.0
2013-11-07 15:30:00,66.16,66.29,65.53,65.62,2537000.0,46.5807,46.6722,46.1371,46.2005,2537000.0
2013-11-08 09:30:00,66.5,66.84,66.25,66.67,1894100.0,46.8201,47.0594,46.6441,46.9398,1894100.0
2013-11-08 10:00:00,66.68,67.08,66.66,67.02,1152300.0,46.9468,47.2284,46.9327,47.1862,1152300.0
2013-11-08 10:30:00,67.02,67.23,66.97,67.09,960000.0,47.1862,47.334,47.151,47.2355,960000.0
2013-11-08 11:00:00,67.09,67.36,67.0,67.14,587600.0,47.2355,47.4256,47.1721,47.2707,587600.0
2013-11-08 11:30:00,67.15,67.19,66.98,67.02,626500.0,47.2777,47.3059,47.158,47.1862,626500.0
2013-11-08 12:00:00,67.02,67.15,66.88,67.1,418400.0,47.1862,47.2777,47.0876,47.2425,418400.0
2013-11-08 12:30:00,67.11,67.13,66.84,67.09,470500.0,47.2495,47.2636,47.0594,47.2355,470500.0
2013-11-08 13:00:00,67.09,67.12,66.87,66.98,601000.0,47.2355,47.2566,47.0806,47.158,601000.0
2013-11-08 13:30:00,66.99,67.22,66.97,67.02,588100.0,47.1651,47.327,47.151,47.1862,588100.0
2013-11-08 14:00:00,67.02,67.15,66.89,66.96,704900.0,47.1862,47.2777,47.0946,47.1439,704900.0
2013-11-08 14:30:00,66.96,67.09,66.84,67.01,514100.0,47.1439,47.2355,47.0594,47.1791,514100.0
2013-11-08 15:00:00,67.0,67.23,66.84,67.15,945300.0,47.1721,47.334,47.0594,47.2777,945300.0
2013-11-08 15:30:00,67.14,67.58,67.14,67.37,2003900.0,47.2707,47.5805,47.2707,47.4326,2003900.0
2013-11-11 09:30:00,67.74,68.04,67.62,68.0,1818300.0,47.6931,47.9043,47.6086,47.8762,1818300.0
2013-11-11 10:00:00,68.0,68.08,67.9,68.01,886900.0,47.8762,47.9325,47.8058,47.8832,886900.0
2013-11-11 10:30:00,68.0,68.0,67.46,67.64,1003900.0,47.8762,47.8762,47.496,47.6227,1003900.0
2013-11-11 11:00:00,67.64,67.65,67.22,67.48,513400.0,47.6227,47.6297,47.327,47.51,513400.0
2013-11-11 11:30:00,67.49,67.89,67.44,67.83,475500.0,47.5171,47.7987,47.4819,47.7565,475500.0
2013-11-11 12:00:00,67.82,67.85,67.69,67.73,405000.0,47.7494,47.7705,47.6579,47.6861,405000.0
2013-11-11 12:30:00,67.71,67.82,67.68,67.75,508300.0,47.672,47.7494,47.6509,47.7001,508300.0
2013-11-11 13:00:00,67.76,67.8,67.64,67.78,326700.0,47.7072,47.7353,47.6227,47.7213,326700.0
2013-11-11 13:30:00,67.78,67.8,67.65,67.71,285800.0,47.7213,47.7353,47.6297,47.672,285800.0
2013-11-11 14:00:00,67.71,67.8,67.63,67.63,694400.0,47.672,47.7353,47.6157,47.6157,694400.0
2013-11-11 14:30:00,67.64,67.73,67.45,67.64,291900.0,47.6227,47.6861,47.4889,47.6227,291900.0
2013-11-11 15:00:00,67.64,67.7,67.56,67.66,426700.0,47.6227,47.6649,47.5664,47.6368,426700.0
2013-11-11 15:30:00,67.66,67.7,67.46,67.5,1102500.0,47.6368,47.6649,47.496,47.5241,1102500.0
2013-11-12 09:30:00,67.18,67.78,67.17,67.6,846300.0,47.2988,47.7213,47.2918,47.5945,846300.0
2013-11-12 10:00:00,67.6,67.63,67.18,67.42,516700.0,47.5945,47.6157,47.2988,47.4678,516700.0
2013-11-12 10:30:00,67.44,67.6,67.3,67.32,519300.0,47.4819,47.5945,47.3833,47.3974,519300.0
2013-11-12 11:00:00,67.32,67.4,67.16,67.28,353200.0,47.3974,47.4537,47.2847,47.3692,353200.0
2013-11-12 11:30:00,67.28,67.48,67.22,67.43,498600.0,47.3692,47.51,47.327,47.4748,498600.0
2013-11-12 12:00:00,67.45,67.52,67.32,67.49,566400.0,47.4889,47.5382,47.3974,47.5171,566400.0
2013-11-12 12:30:00,67.49,67.54,67.38,67.46,395100.0,47.5171,47.5523,47.4396,47.496,395100.0
2013-11-12 13:00:00,67.46,67.51,67.4,67.41,334400.0,47.496,47.5312,47.4537,47.4608,334400.0
2013-11-12 13:30:00,67.42,67.54,67.25,67.45,476100.0,47.4678,47.5523,47.3481,47.4889,476100.0
2013-11-12 14:00:00,67.46,67.51,67.41,67.42,453000.0,47.496,47.5312,47.4608,47.4678,453000.0
2013-11-12 14:30:00,67.42,67.84,67.42,67.79,835400.0,47.4678,47.7635,47.4678,47.7283,835400.0
2013-11-12 15:00:00,67.81,67.83,67.56,67.64,674300.0,47.7424,47.7565,47.5664,47.6227,674300.0
2013-11-12 15:30:00,67.64,67.8,67.59,67.61,1401900.0,47.6227,47.7353,47.5875,47.6016,1401900.0
2013-11-13 09:30:00,67.86,67.86,67.06,67.69,1495000.0,47.7776,47.7776,47.2143,47.6579,1495000.0
2013-11-13 10:00:00,67.69,67.83,67.36,67.8,962700.0,47.6579,47.7565,47.4256,47.7353,962700.0
2013-11-13 10:30:00,67.8,67.87,67.59,67.68,914800.0,47.7353,47.7846,47.5875,47.6509,914800.0
2013-11-13 11:00:00,67.67,67.77,67.57,67.6,515500.0,47.6438,47.7142,47.5734,47.5945,515500.0
2013-11-13 11:30:00,67.61,67.73,67.55,67.7,478900.0,47.6016,47.6861,47.5593,47.6649,478900.0
2013-11-13 12:00:00,67.69,67.87,67.64,67.84,653800.0,47.6579,47.7846,47.6227,47.7635,653800.0
2013-11-13 12:30:00,67.84,67.87,67.71,67.78,483600.0,47.7635,47.7846,47.672,47.7213,483600.0
2013-11-13 13:00:00,67.78,68.11,67.75,68.07,393400.0,47.7213,47.9536,47.7001,47.9254,393400.0
2013-11-13 13:30:00,68.06,68.23,67.95,68.08,580000.0,47.9184,48.0381,47.841,47.9325,580000.0
2013-11-13 14:00:00,68.09,68.12,68.03,68.1,629300.0,47.9395,47.9606,47.8973,47.9466,629300.0
2013-11-13 14:30:00,68.1,68.12,67.99,68.1,543300.0,47.9466,47.9606,47.8691,47.9466,543300.0
2013-11-13 15:00:00,68.11,68.31,68.09,68.3,827200.0,47.9536,48.0944,47.9395,48.0874,827200.0
2013-11-13 15:30:00,68.31,68.51,68.22,68.51,2154800.0,48.0944,48.2352,48.0311,48.2352,2154800.0
2013-11-14 09:30:00,68.79,69.27,68.68,69.0,1204800.0,48.4324,48.7703,48.3549,48.5802,1204800.0
2013-11-14 10:00:00,69.01,69.04,68.58,68.8,830600.0,48.5873,48.6084,48.2845,48.4394,830600.0
2013-11-14 10:30:00,68.81,69.0,68.8,68.9,619100.0,48.4464,48.5802,48.4394,48.5098,619100.0
2013-11-14 11:00:00,68.89,69.01,68.81,68.92,706800.0,48.5028,48.5873,48.4464,48.5239,706800.0
2013-11-14 11:30:00,68.93,68.99,68.83,68.84,391400.0,48.5309,48.5732,48.4605,48.4676,391400.0
2013-11-14 12:00:00,68.83,68.91,68.76,68.83,456700.0,48.4605,48.5169,48.4112,48.4605,456700.0
2013-11-14 12:30:00,68.83,68.92,68.72,68.78,459200.0,48.4605,48.5239,48.3831,48.4253,459200.0
2013-11-14 13:00:00,68.79,68.96,68.76,68.9,428100.0,48.4324,48.5521,48.4112,48.5098,428100.0
2013-11-14 13:30:00,68.89,68.92,68.79,68.84,532800.0,48.5028,48.5239,48.4324,48.4676,532800.0
2013-11-14 14:00:00,68.84,68.88,68.76,68.76,617300.0,48.4676,48.4957,48.4112,48.4112,617300.0
2013-11-14 14:30:00,68.77,68.88,68.74,68.84,407100.0,48.4183,48.4957,48.3972,48.4676,407100.0
2013-11-14 15:00:00,68.84,69.0,68.78,68.86,782100.0,48.4676,48.5802,48.4253,48.4817,782100.0
2013-11-14 15:30:00,68.86,69.14,68.81,68.97,1529300.0,48.4817,48.6788,48.4464,48.5591,1529300.0
2013-11-15 09:30:00,69.4,69.5,68.58,69.06,1885200.0,48.8618,48.9322,48.2845,48.6225,1885200.0
2013-11-15 10:00:00,69.06,69.11,68.81,69.09,874100.0,48.6225,48.6577,48.4464,48.6436,874100.0
2013-11-15 10:30:00,69.09,69.12,68.86,69.04,423600.0,48.6436,48.6647,48.4817,48.6084,423600.0
2013-11-15 11:00:00,69.03,69.75,69.03,69.65,646100.0,48.6013,49.1083,48.6013,49.0379,646100.0
2013-11-15 11:30:00,69.65,69.66,69.39,69.53,503100.0,49.0379,49.0449,48.8548,48.9534,503100.0
2013-11-15 12:00:00,69.53,69.6,69.42,69.47,392600.0,48.9534,49.0027,48.8759,48.9111,392600.0
2013-11-15 12:30:00,69.48,69.56,69.36,69.41,339800.0,48.9182,48.9745,48.8337,48.8689,339800.0
2013-11-15 13:00:00,69.41,69.51,69.39,69.47,248900.0,48.8689,48.9393,48.8548,48.9111,248900.0
2013-11-15 13:30:00,69.46,69.55,69.44,69.55,296700.0,48.9041,48.9675,48.89,48.9675,296700.0
2013-11-15 14:00:00,69.55,69.75,69.53,69.69,448600.0,48.9675,49.1083,48.9534,49.066,448600.0
2013-11-15 14:30:00,69.69,69.76,69.63,69.74,418100.0,49.066,49.1153,49.0238,49.1012,418100.0
2013-11-15 15:00:00,69.74,69.9,69.64,69.72,775800.0,49.1012,49.2139,49.0308,49.0871,775800.0
2013-11-15 15:30:00,69.72,69.9,69.64,69.89,1133600.0,49.0871,49.2139,49.0308,49.2068,1133600.0
2013-11-18 09:30:00,70.5,70.74,69.81,69.81,1029400.0,49.6363,49.8053,49.1505,49.1505,1029400.0
2013-11-18 10:00:00,69.8,70.35,69.62,70.23,613200.0,49.1435,49.5307,49.0167,49.4462,613200.0
2013-11-18 10:30:00,70.24,70.43,70.09,70.27,619100.0,49.4533,49.587,49.3476,49.4744,619100.0
2013-11-18 11:00:00,70.26,70.42,70.16,70.16,745900.0,49.4673,49.58,49.3969,49.3969,745900.0
2013-11-18 11:30:00,70.17,70.36,69.91,69.91,468600.0,49.404,49.5377,49.2209,49.2209,468600.0
2013-11-18 12:00:00,69.92,70.03,69.68,70.03,382200.0,49.228,49.3054,49.059,49.3054,382200.0
2013-11-18 12:30:00,70.04,70.1,69.78,69.8,260400.0,49.3124,49.3547,49.1294,49.1435,260400.0
2013-11-18 13:00:00,69.8,69.88,69.69,69.81,302900.0,49.1435,49.1998,49.066,49.1505,302900.0
2013-11-18 13:30:00,69.8,69.81,69.58,69.66,382700.0,49.1435,49.1505,48.9886,49.0449,382700.0
2013-11-18 14:00:00,69.66,69.82,69.58,69.69,452200.0,49.0449,49.1575,48.9886,49.066,452200.0
2013-11-18 14:30:00,69.69,69.74,69.32,69.34,599700.0,49.066,49.1012,48.8055,48.8196,599700.0
2013-11-18 15:00:00,69.33,69.33,68.76,68.94,807200.0,48.8126,48.8126,48.4112,48.538,807200.0
2013-11-18 15:30:00,68.94,69.0,68.75,68.99,1397100.0,48.538,48.5802,48.4042,48.5732,1397100.0
2013-11-19 09:30:00,68.8,69.36,68.35,69.08,843200.0,48.4394,48.8337,48.1226,48.6365,843200.0
2013-11-19 10:00:00,69.11,69.58,69.0,69.36,590300.0,48.6577,48.9886,48.5802,48.8337,590300.0
2013-11-19 10:30:00,69.36,69.67,69.32,69.67,554100.0,48.8337,49.0519,48.8055,49.0519,554100.0
2013-11-19 11:00:00,69.67,69.75,69.6,69.66,466100.0,49.0519,49.1083,49.0027,49.0449,466100.0
2013-11-19 11:30:00,69.65,69.74,69.48,69.69,371600.0,49.0379,49.1012,48.9182,49.066,371600.0
2013-11-19 12:00:00,69.68,69.81,69.52,69.73,339800.0,49.059,49.1505,48.9463,49.0942,339800.0
2013-11-19 12:30:00,69.73,69.76,69.5,69.51,304500.0,49.0942,49.1153,48.9322,48.9393,304500.0
2013-11-19 13:00:00,69.5,69.54,69.21,69.22,379000.0,48.9322,48.9604,48.7281,48.7351,379000.0
2013-11-19 13:30:00,69.23,69.57,69.23,69.41,361900.0,48.7422,48.9815,48.7422,48.8689,361900.0
2013-11-19 14:00:00,69.41,69.63,69.36,69.37,456900.0,48.8689,49.0238,48.8337,48.8407,456900.0
2013-11-19 14:30:00,69.38,69.76,69.38,69.62,433900.0,48.8478,49.1153,48.8478,49.0167,433900.0
2013-11-19 15:00:00,69.62,69.86,69.61,69.72,493200.0,49.0167,49.1857,49.0097,49.0871,493200.0
2013-11-19 15:30:00,69.72,69.74,69.53,69.66,1030700.0,49.0871,49.1012,48.9534,49.0449,1030700.0
2013-11-20 09:30:00,70.16,70.47,69.85,70.38,1084800.0,49.3969,49.6152,49.1787,49.5518,1084800.0
2013-11-20 10:00:00,70.37,70.57,70.1,70.35,702700.0,49.5448,49.6856,49.3547,49.5307,702700.0
2013-11-20 10:30:00,70.34,70.7,69.9,70.68,701700.0,49.5237,49.7771,49.2139,49.763,701700.0
2013-11-20 11:00:00,70.68,71.06,70.68,70.89,732300.0,49.763,50.0306,49.763,49.9109,732300.0
2013-11-20 11:30:00,70.89,71.12,70.89,71.02,484900.0,49.9109,50.0728,49.9109,50.0024,484900.0
2013-11-20 12:00:00,71.02,71.32,71.01,71.15,549000.0,50.0024,50.2136,49.9954,50.094,549000.0
2013-11-20 12:30:00,71.16,71.27,70.99,71.0,289100.0,50.101,50.1784,49.9813,49.9883,289100.0
2013-11-20 13:00:00,70.99,71.23,70.99,71.23,371200.0,49.9813,50.1503,49.9813,50.1503,371200.0
2013-11-20 13:30:00,71.22,71.47,71.17,71.38,424500.0,50.1432,50.3192,50.108,50.2559,424500.0
2013-11-20 14:00:00,71.38,71.39,70.91,71.26,967600.0,50.2559,50.2629,49.925,50.1714,967600.0
2013-11-20 14:30:00,71.27,71.28,70.86,71.03,703100.0,50.1784,50.1855,49.8898,50.0095,703100.0
2013-11-20 15:00:00,71.03,71.06,70.62,70.98,827700.0,50.0095,50.0306,49.7208,49.9743,827700.0
2013-11-20 15:30:00,70.99,71.25,70.83,71.1,1618200.0,49.9813,50.1644,49.8687,50.0587,1618200.0
2013-11-21 09:30:00,71.22,71.82,71.22,71.64,1125300.0,50.1432,50.5657,50.1432,50.4389,1125300.0
2013-11-21 10:00:00,71.64,71.66,71.47,71.49,628000.0,50.4389,50.453,50.3192,50.3333,628000.0
2013-11-21 10:30:00,71.5,71.85,71.5,71.55,707600.0,50.3404,50.5868,50.3404,50.3756,707600.0
2013-11-21 11:00:00,71.55,71.59,71.23,71.42,564500.0,50.3756,50.4037,50.1503,50.284,564500.0
2013-11-21 11:30:00,71.42,71.82,71.4,71.82,480700.0,50.284,50.5657,50.27,50.5657,480700.0
2013-11-21 12:00:00,71.82,71.87,71.43,71.68,698300.0,50.5657,50.6009,50.2911,50.4671,698300.0
2013-11-21 12:30:00,71.69,71.7,71.28,71.31,337400.0,50.4741,50.4812,50.1855,50.2066,337400.0
2013-11-21 13:00:00,71.3,71.54,71.21,71.42,432200.0,50.1996,50.3685,50.1362,50.284,432200.0
2013-11-21 13:30:00,71.43,71.56,71.35,71.41,472600.0,50.2911,50.3826,50.2348,50.277,472600.0
2013-11-21 14:00:00,71.42,71.56,71.39,71.52,384000.0,50.284,50.3826,50.2629,50.3545,384000.0
2013-11-21 14:30:00,71.5,71.73,71.41,71.58,643100.0,50.3404,50.5023,50.277,50.3967,643100.0
2013-11-21 15:00:00,71.59,71.76,71.59,71.74,561100.0,50.4037,50.5234,50.4037,50.5093,561100.0
2013-11-21 15:30:00,71.74,71.8,71.55,71.63,1371100.0,50.5093,50.5516,50.3756,50.4319,1371100.0
2013-11-22 09:30:00,73.44,74.77,72.85,74.54,3203800.0,51.7063,52.6427,51.2909,52.4807,3203800.0
2013-11-22 10:00:00,74.54,75.21,74.51,74.71,2119100.0,52.4807,52.9524,52.4596,52.6004,2119100.0
2013-11-22 10:30:00,74.73,75.01,74.58,74.81,1285100.0,52.6145,52.8116,52.5089,52.6708,1285100.0
2013-11-22 11:00:00,74.8,74.92,74.62,74.62,799200.0,52.6638,52.7483,52.537,52.537,799200.0
2013-11-22 11:30:00,74.64,75.05,74.63,74.98,659400.0,52.5511,52.8398,52.5441,52.7905,659400.0
2013-11-22 12:00:00,74.97,75.15,74.91,75.04,953500.0,52.7835,52.9102,52.7412,52.8327,953500.0
2013-11-22 12:30:00,75.04,75.05,74.65,74.66,692100.0,52.8327,52.8398,52.5582,52.5652,692100.0
2013-11-22 13:00:00,74.67,74.7,74.38,74.45,1014000.0,52.5722,52.5934,52.3681,52.4174,1014000.0
2013-11-22 13:30:00,74.46,74.48,74.07,74.25,854900.0,52.4244,52.4385,52.1498,52.2765,854900.0
2013-11-22 14:00:00,74.24,74.27,74.01,74.04,762200.0,52.2695,52.2906,52.1076,52.1287,762200.0
2013-11-22 14:30:00,74.05,74.34,74.02,74.2,928500.0,52.1357,52.3399,52.1146,52.2413,928500.0
2013-11-22 15:00:00,74.2,74.55,74.1,74.49,1227600.0,52.2413,52.4878,52.1709,52.4455,1227600.0
2013-11-22 15:30:00,74.49,74.51,74.11,74.27,2495200.0,52.4455,52.4596,52.178,52.2906,2495200.0
2013-11-25 09:30:00,75.37,75.43,74.93,74.94,1878100.0,53.0651,53.1073,52.7553,52.7623,1878100.0
2013-11-25 10:00:00,74.94,75.09,74.6,74.97,947500.0,52.7623,52.868,52.523,52.7835,947500.0
2013-11-25 10:30:00,74.97,75.18,74.92,74.95,762700.0,52.7835,52.9313,52.7483,52.7694,762700.0
2013-11-25 11:00:00,74.95,75.13,74.85,75.04,801300.0,52.7694,52.8961,52.699,52.8327,801300.0
2013-11-25 11:30:00,75.04,75.06,74.72,74.78,486000.0,52.8327,52.8468,52.6074,52.6497,486000.0
2013-11-25 12:00:00,74.79,74.98,74.7,74.97,546800.0,52.6567,52.7905,52.5934,52.7835,546800.0
2013-11-25 12:30:00,74.97,75.06,74.83,74.9,513800.0,52.7835,52.8468,52.6849,52.7342,513800.0
2013-11-25 13:00:00,74.91,74.94,74.59,74.73,562600.0,52.7412,52.7623,52.5159,52.6145,562600.0
2013-11-25 13:30:00,74.73,74.85,74.65,74.83,471100.0,52.6145,52.699,52.5582,52.6849,471100.0
2013-11-25 14:00:00,74.84,75.01,74.75,74.89,608400.0,52.6919,52.8116,52.6286,52.7271,608400.0
2013-11-25 14:30:00,74.9,74.91,74.7,74.75,585300.0,52.7342,52.7412,52.5934,52.6286,585300.0
2013-11-25 15:00:00,74.76,74.77,74.5,74.62,770200.0,52.6356,52.6427,52.4526,52.537,770200.0
2013-11-25 15:30:00,74.62,74.64,74.44,74.6,2169700.0,52.537,52.5511,52.4103,52.523,2169700.0
2013-11-26 09:30:00,74.88,75.06,74.53,74.57,1355100.0,52.7201,52.8468,52.4737,52.5018,1355100.0
2013-11-26 10:00:00,74.58,74.63,74.12,74.58,716200.0,52.5089,52.5441,52.185,52.5089,716200.0
2013-11-26 10:30:00,74.58,74.61,74.26,74.37,457200.0,52.5089,52.53,52.2836,52.361,457200.0
2013-11-26 11:00:00,74.37,74.47,74.25,74.41,537600.0,52.361,52.4314,52.2765,52.3892,537600.0
2013-11-26 11:30:00,74.41,74.46,74.25,74.25,514800.0,52.3892,52.4244,52.2765,52.2765,514800.0
2013-11-26 12:00:00,74.25,74.55,74.25,74.47,311700.0,52.2765,52.4878,52.2765,52.4314,311700.0
2013-11-26 12:30:00,74.47,74.51,74.34,74.49,354800.0,52.4314,52.4596,52.3399,52.4455,354800.0
2013-11-26 13:00:00,74.48,74.49,74.29,74.3,344400.0,52.4385,52.4455,52.3047,52.3117,344400.0
2013-11-26 13:30:00,74.29,74.46,74.29,74.44,319600.0,52.3047,52.4244,52.3047,52.4103,319600.0
2013-11-26 14:00:00,74.44,74.48,74.27,74.3,405300.0,52.4103,52.4385,52.2906,52.3117,405300.0
2013-11-26 14:30:00,74.3,74.51,74.29,74.47,608000.0,52.3117,52.4596,52.3047,52.4314,608000.0
2013-11-26 15:00:00,74.48,74.51,74.44,74.44,535300.0,52.4385,52.4596,52.4103,52.4103,535300.0
2013-11-26 15:30:00,74.45,74.51,74.35,74.38,1338900.0,52.4174,52.4596,52.3469,52.3681,1338900.0
2013-11-27 09:30:00,74.75,75.15,74.17,75.06,971600.0,52.6286,52.9102,52.2202,52.8468,971600.0
2013-11-27 10:00:00,75.06,75.3,74.95,75.0,911500.0,52.8468,53.0158,52.7694,52.8046,911500.0
2013-11-27 10:30:00,75.0,75.2,74.76,74.99,525500.0,52.8046,52.9454,52.6356,52.7975,525500.0
2013-11-27 11:00:00,75.0,75.13,74.94,75.0,434000.0,52.8046,52.8961,52.7623,52.8046,434000.0
2013-11-27 11:30:00,75.0,75.02,74.66,74.76,476700.0,52.8046,52.8187,52.5652,52.6356,476700.0
2013-11-27 12:00:00,74.76,74.96,74.62,74.96,469500.0,52.6356,52.7764,52.537,52.7764,469500.0
2013-11-27 12:30:00,74.96,74.98,74.73,74.74,321100.0,52.7764,52.7905,52.6145,52.6215,321100.0
2013-11-27 13:00:00,74.74,74.85,74.68,74.71,285800.0,52.6215,52.699,52.5793,52.6004,285800.0
2013-11-27 13:30:00,74.72,74.8,74.54,74.58,380400.0,52.6074,52.6638,52.4807,52.5089,380400.0
2013-11-27 14:00:00,74.58,74.76,74.55,74.72,296300.0,52.5089,52.6356,52.4878,52.6074,296300.0
2013-11-27 14:30:00,74.72,74.78,74.58,74.68,325000.0,52.6074,52.6497,52.5089,52.5793,325000.0
2013-11-27 15:00:00,74.69,74.75,74.55,74.75,586900.0,52.5863,52.6286,52.4878,52.6286,586900.0
2013-11-27 15:30:00,74.76,74.78,74.57,74.63,1370400.0,52.6356,52.6497,52.5018,52.5441,1370400.0
2013-11-29 09:30:00,75.19,75.25,74.83,75.06,948800.0,52.9384,52.9806,52.6849,52.8468,948800.0
2013-11-29 10:00:00,75.06,75.21,74.98,75.1,582500.0,52.8468,52.9524,52.7905,52.875,582500.0
2013-11-29 10:30:00,75.1,75.14,74.87,75.05,488100.0,52.875,52.9032,52.7131,52.8398,488100.0
2013-11-29 11:00:00,75.05,75.13,74.95,74.97,405900.0,52.8398,52.8961,52.7694,52.7835,405900.0
2013-11-29 11:30:00,74.97,75.02,74.82,74.85,358400.0,52.7835,52.8187,52.6779,52.699,358400.0
2013-11-29 12:00:00,74.83,75.02,74.77,75.01,377500.0,52.6849,52.8187,52.6427,52.8116,377500.0
2013-11-29 12:30:00,75.02,75.09,74.78,74.81,824500.0,52.8187,52.868,52.6497,52.6708,824500.0
2013-12-02 09:30:00,74.82,74.98,73.62,74.0,1475500.0,52.6779,52.7905,51.833,52.1005,1475500.0
2013-12-02 10:00:00,74.0,74.08,73.67,74.08,893500.0,52.1005,52.1568,51.8682,52.1568,893500.0
2013-12-02 10:30:00,74.08,74.11,73.61,73.99,841200.0,52.1568,52.178,51.8259,52.0935,841200.0
2013-12-02 11:00:00,74.0,74.58,74.0,74.36,847000.0,52.1005,52.5089,52.1005,52.354,847000.0
2013-12-02 11:30:00,74.36,74.69,74.14,74.66,656300.0,52.354,52.5863,52.1991,52.5652,656300.0
2013-12-02 12:00:00,74.66,74.78,74.01,74.14,860000.0,52.5652,52.6497,52.1076,52.1991,860000.0
2013-12-02 12:30:00,74.15,74.41,74.02,74.28,516900.0,52.2061,52.3892,52.1146,52.2977,516900.0
2013-12-02 13:00:00,74.28,74.4,74.18,74.33,425000.0,52.2977,52.3821,52.2273,52.3329,425000.0
2013-12-02 13:30:00,74.33,74.35,74.16,74.23,506400.0,52.3329,52.3469,52.2132,52.2625,506400.0
2013-12-02 14:00:00,74.23,74.49,74.18,74.4,569300.0,52.2625,52.4455,52.2273,52.3821,569300.0
2013-12-02 14:30:00,74.4,74.4,74.25,74.37,575300.0,52.3821,52.3821,52.2765,52.361,575300.0
2013-12-02 15:00:00,74.38,74.48,74.31,74.39,804700.0,52.3681,52.4385,52.3188,52.3751,804700.0
2013-12-02 15:30:00,74.4,74.55,74.17,74.52,1721600.0,52.3821,52.4878,52.2202,52.4666,1721600.0
2013-12-03 09:30:00,73.86,74.06,73.21,73.9,1295700.0,52.002,52.1428,51.5443,52.0301,1295700.0
2013-12-03 10:00:00,73.92,73.95,73.54,73.6,900700.0,52.0442,52.0653,51.7767,51.8189,900700.0
2013-12-03 10:30:00,73.6,73.74,73.25,73.29,805500.0,51.8189,51.9175,51.5725,51.6006,805500.0
2013-12-03 11:00:00,73.3,73.49,72.94,72.94,1017700.0,51.6077,51.7415,51.3542,51.3542,1017700.0
2013-12-03 11:30:00,72.94,73.04,72.69,73.02,852900.0,51.3542,51.4246,51.1782,51.4105,852900.0
2013-12-03 12:00:00,73.01,73.32,72.9,73.15,593100.0,51.4035,51.6218,51.3261,51.5021,593100.0
2013-12-03 12:30:00,73.15,73.25,73.0,73.07,539100.0,51.5021,51.5725,51.3965,51.4457,539100.0
2013-12-03 13:00:00,73.08,73.09,72.69,72.8,572900.0,51.4528,51.4598,51.1782,51.2557,572900.0
2013-12-03 13:30:00,72.8,73.09,72.79,72.96,562000.0,51.2557,51.4598,51.2486,51.3683,562000.0
2013-12-03 14:00:00,72.96,73.0,72.68,72.81,645600.0,51.3683,51.3965,51.1712,51.2627,645600.0
2013-12-03 14:30:00,72.81,72.99,72.7,72.93,705400.0,51.2627,51.3894,51.1852,51.3472,705400.0
2013-12-03 15:00:00,72.93,72.93,72.46,72.48,795800.0,51.3472,51.3472,51.0163,51.0304,795800.0
2013-12-03 15:30:00,72.48,72.65,72.36,72.41,1848700.0,51.0304,51.15,50.9459,50.9811,1848700.0
2013-12-04 09:30:00,71.8,72.71,71.5,72.24,1248400.0,50.5516,51.1923,50.3404,50.8614,1248400.0
2013-12-04 10:00:00,72.25,72.89,72.19,72.7,974800.0,50.8684,51.319,50.8262,51.1852,974800.0
2013-12-04 10:30:00,72.7,72.77,72.53,72.73,839600.0,51.1852,51.2345,51.0656,51.2064,839600.0
2013-12-04 11:00:00,72.73,72.73,72.05,72.14,604500.0,51.2064,51.2064,50.7276,50.791,604500.0
2013-12-04 11:30:00,72.13,72.67,72.01,72.58,805700.0,50.7839,51.1641,50.6994,51.1008,805700.0
2013-12-04 12:00:00,72.59,72.59,72.05,72.22,596800.0,51.1078,51.1078,50.7276,50.8473,596800.0
2013-12-04 12:30:00,72.22,72.45,72.11,72.29,506900.0,50.8473,51.0092,50.7698,50.8966,506900.0
2013-12-04 13:00:00,72.29,72.41,72.01,72.03,615400.0,50.8966,50.9811,50.6994,50.7135,615400.0
2013-12-04 13:30:00,72.02,72.04,71.64,71.82,728600.0,50.7065,50.7206,50.4389,50.5657,728600.0
2013-12-04 14:00:00,71.82,72.25,71.81,72.14,613500.0,50.5657,50.8684,50.5586,50.791,613500.0
2013-12-04 14:30:00,72.15,72.3,72.06,72.18,564500.0,50.798,50.9036,50.7346,50.8191,564500.0
2013-12-04 15:00:00,72.18,72.52,72.08,72.51,674300.0,50.8191,51.0585,50.7487,51.0515,674300.0
2013-12-04 15:30:00,72.51,72.87,72.45,72.45,1458300.0,51.0515,51.3049,51.0092,51.0092,1458300.0
2013-12-05 09:30:00,72.54,72.99,72.09,72.96,830400.0,51.0726,51.3894,50.7558,51.3683,830400.0
2013-12-05 10:00:00,72.97,73.12,72.61,72.68,855000.0,51.3753,51.481,51.1219,51.1712,855000.0
2013-12-05 10:30:00,72.69,72.83,72.34,72.38,594600.0,51.1782,51.2768,50.9318,50.9599,594600.0
2013-12-05 11:00:00,72.38,72.74,72.26,72.61,510400.0,50.9599,51.2134,50.8755,51.1219,510400.0
2013-12-05 11:30:00,72.61,73.02,72.54,72.98,475300.0,51.1219,51.4105,51.0726,51.3824,475300.0
2013-12-05 12:00:00,72.98,73.14,72.9,73.02,466200.0,51.3824,51.495,51.3261,51.4105,466200.0
2013-12-05 12:30:00,73.02,73.09,72.87,72.98,371600.0,51.4105,51.4598,51.3049,51.3824,371600.0
2013-12-05 13:00:00,72.97,73.03,72.68,72.75,304700.0,51.3753,51.4176,51.1712,51.2204,304700.0
2013-12-05 13:30:00,72.75,73.01,72.71,72.94,431900.0,51.2204,51.4035,51.1923,51.3542,431900.0
2013-12-05 14:00:00,72.95,73.31,72.95,73.3,640400.0,51.3613,51.6147,51.3613,51.6077,640400.0
2013-12-05 14:30:00,73.3,73.37,72.81,72.84,677700.0,51.6077,51.657,51.2627,51.2838,677700.0
2013-12-05 15:00:00,72.85,73.26,72.77,73.11,609500.0,51.2909,51.5795,51.2345,51.4739,609500.0
2013-12-05 15:30:00,73.1,73.36,73.01,73.2,1255400.0,51.4669,51.6499,51.4035,51.5373,1255400.0
2013-12-06 09:30:00,73.93,74.11,73.42,73.86,1099100.0,52.0512,52.178,51.6922,52.002,1099100.0
2013-12-06 10:00:00,73.86,74.03,73.23,73.29,914900.0,52.002,52.1216,51.5584,51.6006,914900.0
2013-12-06 10:30:00,73.29,73.58,73.08,73.43,757200.0,51.6006,51.8048,51.4528,51.6992,757200.0
2013-12-06 11:00:00,73.44,73.87,73.33,73.76,663800.0,51.7063,52.009,51.6288,51.9315,663800.0
2013-12-06 11:30:00,73.76,74.1,73.76,74.01,761400.0,51.9315,52.1709,51.9315,52.1076,761400.0
2013-12-06 12:00:00,73.98,74.03,73.85,73.9,562000.0,52.0864,52.1216,51.9949,52.0301,562000.0
2013-12-06 12:30:00,73.9,74.1,73.87,74.03,561600.0,52.0301,52.1709,52.009,52.1216,561600.0
2013-12-06 13:00:00,74.04,74.07,73.78,73.84,376300.0,52.1287,52.1498,51.9456,51.9879,376300.0
2013-12-06 13:30:00,73.83,74.08,73.79,74.02,535500.0,51.9808,52.1568,51.9527,52.1146,535500.0
2013-12-06 14:00:00,74.01,74.13,73.95,73.97,552300.0,52.1076,52.1921,52.0653,52.0794,552300.0
2013-12-06 14:30:00,73.97,74.05,73.9,74.05,450400.0,52.0794,52.1357,52.0301,52.1357,450400.0
2013-12-06 15:00:00,74.05,74.06,73.93,74.0,637900.0,52.1357,52.1428,52.0512,52.1005,637900.0
2013-12-06 15:30:00,74.01,74.09,73.91,74.0,1170000.0,52.1076,52.1639,52.0372,52.1005,1170000.0
2013-12-09 09:30:00,76.01,76.11,74.77,75.2,2957800.0,53.5157,53.5861,52.6427,52.9454,2957800.0
2013-12-09 10:00:00,75.21,75.29,74.23,75.08,2083400.0,52.9524,53.0088,52.2625,52.8609,2083400.0
2013-12-09 10:30:00,75.06,75.32,74.9,75.06,1760000.0,52.8468,53.0299,52.7342,52.8468,1760000.0
2013-12-09 11:00:00,75.07,75.08,74.83,74.96,1292700.0,52.8539,52.8609,52.6849,52.7764,1292700.0
2013-12-09 11:30:00,74.97,75.1,74.69,75.0,920400.0,52.7835,52.875,52.5863,52.8046,920400.0
2013-12-09 12:00:00,75.0,75.16,74.91,75.11,1165900.0,52.8046,52.9172,52.7412,52.882,1165900.0
2013-12-09 12:30:00,75.11,75.26,75.07,75.15,739300.0,52.882,52.9876,52.8539,52.9102,739300.0
2013-12-09 13:00:00,75.15,75.18,74.92,74.96,883700.0,52.9102,52.9313,52.7483,52.7764,883700.0
2013-12-09 13:30:00,74.97,75.05,74.81,75.0,636800.0,52.7835,52.8398,52.6708,52.8046,636800.0
2013-12-09 14:00:00,75.0,75.15,74.89,75.03,634000.0,52.8046,52.9102,52.7271,52.8257,634000.0
2013-12-09 14:30:00,75.02,75.06,74.86,74.99,716100.0,52.8187,52.8468,52.706,52.7975,716100.0
2013-12-09 15:00:00,75.0,75.25,74.95,75.17,792700.0,52.8046,52.9806,52.7694,52.9243,792700.0
2013-12-09 15:30:00,75.17,75.25,75.06,75.2,2536800.0,52.9243,52.9806,52.8468,52.9454,2536800.0
2013-12-10 09:30:00,75.2,75.2,73.61,73.65,1951900.0,52.9454,52.9454,51.8259,51.8541,1951900.0
2013-12-10 10:00:00,73.65,74.58,73.53,74.31,1526100.0,51.8541,52.5089,51.7696,52.3188,1526100.0
2013-12-10 10:30:00,74.3,74.39,74.16,74.25,1162200.0,52.3117,52.3751,52.2132,52.2765,1162200.0
2013-12-10 11:00:00,74.25,74.27,73.78,74.0,924600.0,52.2765,52.2906,51.9456,52.1005,924600.0
2013-12-10 11:30:00,74.0,74.06,73.73,74.02,660600.0,52.1005,52.1428,51.9104,52.1146,660600.0
2013-12-10 12:00:00,74.01,74.06,71.6,72.48,3996000.0,52.1076,52.1428,50.4108,51.0304,3996000.0
2013-12-10 12:30:00,72.48,72.85,70.23,70.53,3819900.0,51.0304,51.2909,49.4462,49.6574,3819900.0
2013-12-10 13:00:00,70.53,72.01,70.42,71.57,2699700.0,49.6574,50.6994,49.58,50.3897,2699700.0
2013-12-10 13:30:00,71.6,72.0,71.1,71.99,1707100.0,50.4108,50.6924,50.0587,50.6854,1707100.0
2013-12-10 14:00:00,71.98,72.38,71.81,72.29,1900100.0,50.6783,50.9599,50.5586,50.8966,1900100.0
2013-12-10 14:30:00,72.29,72.83,72.24,72.72,1597200.0,50.8966,51.2768,50.8614,51.1993,1597200.0
2013-12-10 15:00:00,72.75,73.37,72.71,73.0,2156900.0,51.2204,51.657,51.1923,51.3965,2156900.0
2013-12-10 15:30:00,73.0,73.16,72.71,72.81,2421500.0,51.3965,51.5091,51.1923,51.2627,2421500.0
2013-12-11 09:30:00,72.86,73.09,71.13,71.82,2195000.0,51.2979,51.4598,50.0799,50.5657,2195000.0
2013-12-11 10:00:00,71.83,71.95,71.0,71.01,1701800.0,50.5727,50.6572,49.9883,49.9954,1701800.0
2013-12-11 10:30:00,71.02,71.44,70.85,71.23,1532500.0,50.0024,50.2981,49.8827,50.1503,1532500.0
2013-12-11 11:00:00,71.22,71.39,71.15,71.15,1128800.0,50.1432,50.2629,50.094,50.094,1128800.0
2013-12-11 11:30:00,71.16,71.32,71.0,71.09,1665000.0,50.101,50.2136,49.9883,50.0517,1665000.0
2013-12-11 12:00:00,71.09,71.11,70.48,70.55,1620600.0,50.0517,50.0658,49.6222,49.6715,1620600.0
2013-12-11 12:30:00,70.55,70.9,70.51,70.72,774800.0,49.6715,49.9179,49.6434,49.7912,774800.0
2013-12-11 13:00:00,70.73,70.89,70.6,70.81,811400.0,49.7982,49.9109,49.7067,49.8546,811400.0
2013-12-11 13:30:00,70.8,71.46,70.78,71.36,893900.0,49.8475,50.3122,49.8334,50.2418,893900.0
2013-12-11 14:00:00,71.36,71.46,71.08,71.27,627900.0,50.2418,50.3122,50.0447,50.1784,627900.0
2013-12-11 14:30:00,71.28,71.33,71.05,71.06,658700.0,50.1855,50.2207,50.0235,50.0306,658700.0
2013-12-11 15:00:00,71.06,71.15,70.62,70.69,1082200.0,50.0306,50.094,49.7208,49.7701,1082200.0
2013-12-11 15:30:00,70.69,70.83,70.57,70.58,2250900.0,49.7701,49.8687,49.6856,49.6926,2250900.0
2013-12-12 09:30:00,70.23,71.21,70.2,70.73,1460600.0,49.4462,50.1362,49.4251,49.7982,1460600.0
2013-12-12 10:00:00,70.72,71.02,70.24,70.32,1373100.0,49.7912,50.0024,49.4533,49.5096,1373100.0
2013-12-12 10:30:00,70.32,70.91,70.31,70.56,732400.0,49.5096,49.925,49.5025,49.6786,732400.0
2013-12-12 11:00:00,70.56,70.73,70.38,70.4,769300.0,49.6786,49.7982,49.5518,49.5659,769300.0
2013-12-12 11:30:00,70.39,70.57,70.22,70.26,720000.0,49.5589,49.6856,49.4392,49.4673,720000.0
2013-12-12 12:00:00,70.26,70.42,70.05,70.32,761300.0,49.4673,49.58,49.3195,49.5096,761300.0
2013-12-12 12:30:00,70.31,70.45,70.16,70.36,523100.0,49.5025,49.6011,49.3969,49.5377,523100.0
2013-12-12 13:00:00,70.34,70.68,70.33,70.65,425800.0,49.5237,49.763,49.5166,49.7419,425800.0
2013-12-12 13:30:00,70.65,70.88,70.54,70.8,452700.0,49.7419,49.9039,49.6645,49.8475,452700.0
2013-12-12 14:00:00,70.8,70.88,70.38,70.52,816300.0,49.8475,49.9039,49.5518,49.6504,816300.0
2013-12-12 14:30:00,70.52,70.92,70.33,70.84,1001800.0,49.6504,49.932,49.5166,49.8757,1001800.0
2013-12-12 15:00:00,70.85,70.87,70.51,70.61,688000.0,49.8827,49.8968,49.6434,49.7138,688000.0
2013-12-12 15:30:00,70.6,70.74,70.2,70.28,1588900.0,49.7067,49.8053,49.4251,49.4814,1588900.0
2013-12-13 09:30:00,71.15,71.21,70.14,70.3,1154200.0,50.094,50.1362,49.3828,49.4955,1154200.0
2013-12-13 10:00:00,70.31,70.65,70.16,70.32,1083900.0,49.5025,49.7419,49.3969,49.5096,1083900.0
2013-12-13 10:30:00,70.32,70.58,70.28,70.47,814400.0,49.5096,49.6926,49.4814,49.6152,814400.0
2013-12-13 11:00:00,70.46,70.6,70.37,70.37,753900.0,49.6081,49.7067,49.5448,49.5448,753900.0
2013-12-13 11:30:00,70.38,70.78,70.33,70.69,808300.0,49.5518,49.8334,49.5166,49.7701,808300.0
2013-12-13 12:00:00,70.68,70.9,70.6,70.85,675200.0,49.763,49.9179,49.7067,49.8827,675200.0
2013-12-13 12:30:00,70.85,71.23,70.75,71.14,977900.0,49.8827,50.1503,49.8123,50.0869,977900.0
2013-12-13 13:00:00,71.13,71.31,70.93,70.96,644900.0,50.0799,50.2066,49.9391,49.9602,644900.0
2013-12-13 13:30:00,70.95,71.18,70.89,71.03,479000.0,49.9531,50.1151,49.9109,50.0095,479000.0
2013-12-13 14:00:00,71.02,71.04,70.64,70.74,753200.0,50.0024,50.0165,49.7349,49.8053,753200.0
2013-12-13 14:30:00,70.76,71.11,70.74,71.07,588500.0,49.8194,50.0658,49.8053,50.0376,588500.0
2013-12-13 15:00:00,71.07,71.62,71.07,71.56,785000.0,50.0376,50.4249,50.0376,50.3826,785000.0
2013-12-13 15:30:00,71.55,71.6,71.3,71.4,1351900.0,50.3756,50.4108,50.1996,50.27,1351900.0
2013-12-16 09:30:00,72.03,72.36,71.88,72.25,1182000.0,50.7135,50.9459,50.6079,50.8684,1182000.0
2013-12-16 10:00:00,72.27,72.36,71.6,71.65,848300.0,50.8825,50.9459,50.4108,50.446,848300.0
2013-12-16 10:30:00,71.66,71.76,71.5,71.59,681000.0,50.453,50.5234,50.3404,50.4037,681000.0
2013-12-16 11:00:00,71.59,71.76,71.5,71.66,470500.0,50.4037,50.5234,50.3404,50.453,470500.0
2013-12-16 11:30:00,71.65,71.76,71.5,71.52,345100.0,50.446,50.5234,50.3404,50.3545,345100.0
2013-12-16 12:00:00,71.53,71.69,71.41,71.66,434400.0,50.3615,50.4741,50.277,50.453,434400.0
2013-12-16 12:30:00,71.66,71.8,71.58,71.58,335800.0,50.453,50.5516,50.3967,50.3967,335800.0
2013-12-16 13:00:00,71.58,71.66,71.43,71.57,338400.0,50.3967,50.453,50.2911,50.3897,338400.0
2013-12-16 13:30:00,71.57,71.77,71.5,71.7,332700.0,50.3897,50.5305,50.3404,50.4812,332700.0
2013-12-16 14:00:00,71.7,71.98,71.66,71.84,546300.0,50.4812,50.6783,50.453,50.5798,546300.0
2013-12-16 14:30:00,71.84,71.88,71.71,71.82,377400.0,50.5798,50.6079,50.4882,50.5657,377400.0
2013-12-16 15:00:00,71.81,71.86,71.38,71.53,1039100.0,50.5586,50.5938,50.2559,50.3615,1039100.0
2013-12-16 15:30:00,71.53,71.63,71.34,71.42,1817900.0,50.3615,50.4319,50.2277,50.284,1817900.0
2013-12-17 09:30:00,71.72,71.74,70.05,70.37,1483800.0,50.4953,50.5093,49.3195,49.5448,1483800.0
2013-12-17 10:00:00,70.33,70.38,69.75,69.95,1612700.0,49.5166,49.5518,49.1083,49.2491,1612700.0
2013-12-17 10:30:00,69.94,69.95,69.18,69.29,1241300.0,49.242,49.2491,48.7069,48.7844,1241300.0
2013-12-17 11:00:00,69.29,69.52,69.05,69.4,1165800.0,48.7844,48.9463,48.6154,48.8618,1165800.0
2013-12-17 11:30:00,69.4,69.57,69.24,69.45,881900.0,48.8618,48.9815,48.7492,48.897,881900.0
2013-12-17 12:00:00,69.45,69.78,69.42,69.75,827500.0,48.897,49.1294,48.8759,49.1083,827500.0
2013-12-17 12:30:00,69.75,69.86,69.63,69.79,825500.0,49.1083,49.1857,49.0238,49.1364,825500.0
2013-12-17 13:00:00,69.8,70.04,69.75,69.88,892600.0,49.1435,49.3124,49.1083,49.1998,892600.0
2013-12-17 13:30:00,69.88,70.14,69.65,70.11,475300.0,49.1998,49.3828,49.0379,49.3617,475300.0
2013-12-17 14:00:00,70.12,70.43,69.97,70.29,617900.0,49.3688,49.587,49.2632,49.4885,617900.0
2013-12-17 14:30:00,70.28,70.42,70.14,70.33,490900.0,49.4814,49.58,49.3828,49.5166,490900.0
2013-12-17 15:00:00,70.32,70.37,70.15,70.17,522600.0,49.5096,49.5448,49.3899,49.404,522600.0
2013-12-17 15:30:00,70.17,70.25,69.97,70.09,1111800.0,49.404,49.4603,49.2632,49.3476,1111800.0
2013-12-18 09:30:00,72.27,72.31,70.62,70.7,2765100.0,50.8825,50.9107,49.7208,49.7771,2765100.0
2013-12-18 10:00:00,70.7,71.44,70.69,71.39,1456000.0,49.7771,50.2981,49.7701,50.2629,1456000.0
2013-12-18 10:30:00,71.39,71.78,71.23,71.41,1519400.0,50.2629,50.5375,50.1503,50.277,1519400.0
2013-12-18 11:00:00,71.41,71.62,71.38,71.58,682000.0,50.277,50.4249,50.2559,50.3967,682000.0
2013-12-18 11:30:00,71.58,71.66,71.19,71.32,1450200.0,50.3967,50.453,50.1221,50.2136,1450200.0
2013-12-18 12:00:00,71.32,71.62,71.18,71.45,567400.0,50.2136,50.4249,50.1151,50.3052,567400.0
2013-12-18 12:30:00,71.45,71.5,71.28,71.33,554900.0,50.3052,50.3404,50.1855,50.2207,554900.0
2013-12-18 13:00:00,71.33,71.42,71.05,71.1,733500.0,50.2207,50.284,50.0235,50.0587,733500.0
2013-12-18 13:30:00,71.11,71.77,70.74,71.66,684500.0,50.0658,50.5305,49.8053,50.453,684500.0
2013-12-18 14:00:00,71.58,72.4,70.62,72.07,1487100.0,50.3967,50.974,49.7208,50.7417,1487100.0
2013-12-18 14:30:00,72.08,72.31,71.87,72.25,1596500.0,50.7487,50.9107,50.6009,50.8684,1596500.0
2013-12-18 15:00:00,72.25,72.94,72.18,72.66,1350000.0,50.8684,51.3542,50.8191,51.1571,1350000.0
2013-12-18 15:30:00,72.66,73.68,72.66,73.59,3184900.0,51.1571,51.8752,51.1571,51.8119,3184900.0
2013-12-19 09:30:00,73.02,74.88,73.0,74.33,2202300.0,51.4105,52.7201,51.3965,52.3329,2202300.0
2013-12-19 10:00:00,74.33,74.35,73.65,73.95,1069000.0,52.3329,52.3469,51.8541,52.0653,1069000.0
2013-12-19 10:30:00,73.95,74.12,73.74,73.99,833900.0,52.0653,52.185,51.9175,52.0935,833900.0
2013-12-19 11:00:00,73.99,74.02,73.6,73.76,587600.0,52.0935,52.1146,51.8189,51.9315,587600.0
2013-12-19 11:30:00,73.75,73.98,73.71,73.79,461400.0,51.9245,52.0864,51.8963,51.9527,461400.0
2013-12-19 12:00:00,73.8,73.9,73.66,73.73,407700.0,51.9597,52.0301,51.8611,51.9104,407700.0
2013-12-19 12:30:00,73.72,73.79,73.34,73.37,461200.0,51.9034,51.9527,51.6358,51.657,461200.0
2013-12-19 13:00:00,73.37,73.53,73.33,73.38,421000.0,51.657,51.7696,51.6288,51.664,421000.0
2013-12-19 13:30:00,73.38,73.55,73.37,73.43,497300.0,51.664,51.7837,51.657,51.6992,497300.0
2013-12-19 14:00:00,73.43,73.47,73.3,73.31,499200.0,51.6992,51.7274,51.6077,51.6147,499200.0
2013-12-19 14:30:00,73.31,73.39,73.17,73.37,482900.0,51.6147,51.671,51.5162,51.657,482900.0
2013-12-19 15:00:00,73.36,73.43,73.21,73.22,540000.0,51.6499,51.6992,51.5443,51.5514,540000.0
2013-12-19 15:30:00,73.23,73.48,73.17,73.42,1379600.0,51.5584,51.7344,51.5162,51.6922,1379600.0
2013-12-20 09:30:00,74.04,74.47,73.81,74.41,3451500.0,52.1287,52.4314,51.9668,52.3892,3451500.0
2013-12-20 10:00:00,74.41,74.43,73.73,74.2,782500.0,52.3892,52.4033,51.9104,52.2413,782500.0
2013-12-20 10:30:00,74.2,74.46,74.14,74.36,570700.0,52.2413,52.4244,52.1991,52.354,570700.0
2013-12-20 11:00:00,74.36,74.7,74.35,74.66,621100.0,52.354,52.5934,52.3469,52.5652,621100.0
2013-12-20 11:30:00,74.68,74.9,74.67,74.9,673800.0,52.5793,52.7342,52.5722,52.7342,673800.0
2013-12-20 12:00:00,74.89,75.02,74.84,75.0,889600.0,52.7271,52.8187,52.6919,52.8046,889600.0
2013-12-20 12:30:00,75.0,75.08,74.91,74.93,572700.0,52.8046,52.8609,52.7412,52.7553,572700.0
2013-12-20 13:00:00,74.92,75.01,74.82,74.93,287000.0,52.7483,52.8116,52.6779,52.7553,287000.0
2013-12-20 13:30:00,74.92,75.01,74.75,74.98,1041900.0,52.7483,52.8116,52.6286,52.7905,1041900.0
2013-12-20 14:00:00,74.97,75.03,74.88,74.95,583300.0,52.7835,52.8257,52.7201,52.7694,583300.0
2013-12-20 14:30:00,74.95,75.06,74.94,74.96,488100.0,52.7694,52.8468,52.7623,52.7764,488100.0
2013-12-20 15:00:00,74.96,75.01,74.82,74.86,620200.0,52.7764,52.8116,52.6779,52.706,620200.0
2013-12-20 15:30:00,74.87,75.01,74.54,74.54,1915100.0,52.7131,52.8116,52.4807,52.4807,1915100.0
2013-12-23 09:30:00,75.34,75.8,75.2,75.46,1022900.0,53.044,53.3678,52.9454,53.1285,1022900.0
2013-12-23 10:00:00,75.47,75.57,75.12,75.19,895600.0,53.1355,53.2059,52.8891,52.9384,895600.0
2013-12-23 10:30:00,75.18,75.34,74.97,74.97,683500.0,52.9313,53.044,52.7835,52.7835,683500.0
2013-12-23 11:00:00,74.97,75.19,74.91,75.16,428500.0,52.7835,52.9384,52.7412,52.9172,428500.0
2013-12-23 11:30:00,75.16,75.23,75.04,75.12,587000.0,52.9172,52.9665,52.8327,52.8891,587000.0
2013-12-23 12:00:00,75.12,75.25,75.11,75.2,395600.0,52.8891,52.9806,52.882,52.9454,395600.0
2013-12-23 12:30:00,75.18,75.37,75.13,75.21,501200.0,52.9313,53.0651,52.8961,52.9524,501200.0
2013-12-23 13:00:00,75.2,75.21,75.06,75.13,277400.0,52.9454,52.9524,52.8468,52.8961,277400.0
2013-12-23 13:30:00,75.13,75.18,74.91,75.14,350600.0,52.8961,52.9313,52.7412,52.9032,350600.0
2013-12-23 14:00:00,75.14,75.14,74.85,74.87,416200.0,52.9032,52.9032,52.699,52.7131,416200.0
2013-12-23 14:30:00,74.88,74.99,74.68,74.68,408000.0,52.7201,52.7975,52.5793,52.5793,408000.0
2013-12-23 15:00:00,74.68,74.97,74.68,74.88,516600.0,52.5793,52.7835,52.5793,52.7201,516600.0
2013-12-23 15:30:00,74.87,75.01,74.82,74.99,975200.0,52.7131,52.8116,52.6779,52.7975,975200.0
2013-12-24 09:30:00,74.99,75.03,74.25,74.43,1006200.0,52.7975,52.8257,52.2765,52.4033,1006200.0
2013-12-24 10:00:00,74.45,74.67,74.21,74.46,702800.0,52.4174,52.5722,52.2484,52.4244,702800.0
2013-12-24 10:30:00,74.45,74.53,74.32,74.49,491000.0,52.4174,52.4737,52.3258,52.4455,491000.0
2013-12-24 11:00:00,74.49,74.84,74.47,74.54,562100.0,52.4455,52.6919,52.4314,52.4807,562100.0
2013-12-24 11:30:00,74.54,74.87,74.54,74.84,327600.0,52.4807,52.7131,52.4807,52.6919,327600.0
2013-12-24 12:00:00,74.85,74.88,74.56,74.75,414500.0,52.699,52.7201,52.4948,52.6286,414500.0
2013-12-24 12:30:00,74.75,75.0,74.65,74.95,704000.0,52.6286,52.8046,52.5582,52.7694,704000.0
2013-12-26 09:30:00,74.86,75.11,74.68,74.73,664700.0,52.706,52.882,52.5793,52.6145,664700.0
2013-12-26 10:00:00,74.77,75.33,74.66,75.33,581300.0,52.6427,53.0369,52.5652,53.0369,581300.0
2013-12-26 10:30:00,75.33,75.34,75.02,75.15,519100.0,53.0369,53.044,52.8187,52.9102,519100.0
2013-12-26 11:00:00,75.15,75.15,74.87,74.99,399900.0,52.9102,52.9102,52.7131,52.7975,399900.0
2013-12-26 11:30:00,74.98,75.15,74.97,75.08,247300.0,52.7905,52.9102,52.7835,52.8609,247300.0
2013-12-26 12:00:00,75.07,75.14,75.0,75.09,164400.0,52.8539,52.9032,52.8046,52.868,164400.0
2013-12-26 12:30:00,75.1,75.24,75.1,75.21,249000.0,52.875,52.9736,52.875,52.9524,249000.0
2013-12-26 13:00:00,75.21,75.24,75.15,75.21,238000.0,52.9524,52.9736,52.9102,52.9524,238000.0
2013-12-26 13:30:00,75.21,75.35,75.2,75.26,207700.0,52.9524,53.051,52.9454,52.9876,207700.0
2013-12-26 14:00:00,75.28,75.3,75.19,75.23,216100.0,53.0017,53.0158,52.9384,52.9665,216100.0
2013-12-26 14:30:00,75.24,75.27,75.1,75.15,191700.0,52.9736,52.9947,52.875,52.9102,191700.0
2013-12-26 15:00:00,75.16,75.24,75.1,75.16,355900.0,52.9172,52.9736,52.875,52.9172,355900.0
2013-12-26 15:30:00,75.17,75.2,75.09,75.2,715900.0,52.9243,52.9454,52.868,52.9454,715900.0
2013-12-27 09:30:00,75.54,75.54,74.8,75.08,651000.0,53.1848,53.1848,52.6638,52.8609,651000.0
2013-12-27 10:00:00,75.08,75.35,74.9,74.95,466800.0,52.8609,53.051,52.7342,52.7694,466800.0
2013-12-27 10:30:00,74.94,74.96,74.25,74.43,725400.0,52.7623,52.7764,52.2765,52.4033,725400.0
2013-12-27 11:00:00,74.44,74.62,74.41,74.62,345900.0,52.4103,52.537,52.3892,52.537,345900.0
2013-12-27 11:30:00,74.64,74.84,74.57,74.78,359300.0,52.5511,52.6919,52.5018,52.6497,359300.0
2013-12-27 12:00:00,74.77,74.81,74.5,74.56,261100.0,52.6427,52.6708,52.4526,52.4948,261100.0
2013-12-27 12:30:00,74.56,74.61,74.38,74.39,215500.0,52.4948,52.53,52.3681,52.3751,215500.0
2013-12-27 13:00:00,74.41,74.5,74.38,74.42,193100.0,52.3892,52.4526,52.3681,52.3962,193100.0
2013-12-27 13:30:00,74.42,74.46,74.38,74.45,157300.0,52.3962,52.4244,52.3681,52.4174,157300.0
2013-12-27 14:00:00,74.45,74.48,74.28,74.45,210000.0,52.4174,52.4385,52.2977,52.4174,210000.0
2013-12-27 14:30:00,74.45,74.54,74.34,74.41,266100.0,52.4174,52.4807,52.3399,52.3892,266100.0
2013-12-27 15:00:00,74.42,74.48,74.35,74.38,276800.0,52.3962,52.4385,52.3469,52.3681,276800.0
2013-12-27 15:30:00,74.38,74.49,74.31,74.45,929400.0,52.3681,52.4455,52.3188,52.4174,929400.0
2013-12-30 09:30:00,74.73,74.95,74.22,74.94,743200.0,52.6145,52.7694,52.2554,52.7623,743200.0
2013-12-30 10:00:00,74.93,75.26,74.47,74.49,783100.0,52.7553,52.9876,52.4314,52.4455,783100.0
2013-12-30 10:30:00,74.49,74.88,74.44,74.7,500100.0,52.4455,52.7201,52.4103,52.5934,500100.0
2013-12-30 11:00:00,74.68,74.94,74.67,74.82,600500.0,52.5793,52.7623,52.5722,52.6779,600500.0
2013-12-30 11:30:00,74.83,75.05,74.76,74.9,619900.0,52.6849,52.8398,52.6356,52.7342,619900.0
2013-12-30 12:00:00,74.91,75.02,74.8,74.91,247000.0,52.7412,52.8187,52.6638,52.7412,247000.0
2013-12-30 12:30:00,74.92,75.09,74.89,74.96,234600.0,52.7483,52.868,52.7271,52.7764,234600.0
2013-12-30 13:00:00,74.96,74.96,74.82,74.91,221100.0,52.7764,52.7764,52.6779,52.7412,221100.0
2013-12-30 13:30:00,74.92,75.15,74.92,75.09,298200.0,52.7483,52.9102,52.7483,52.868,298200.0
2013-12-30 14:00:00,75.1,75.13,74.96,75.02,285000.0,52.875,52.8961,52.7764,52.8187,285000.0
2013-12-30 14:30:00,75.03,75.04,74.81,74.86,299200.0,52.8257,52.8327,52.6708,52.706,299200.0
2013-12-30 15:00:00,74.87,74.89,74.77,74.8,351900.0,52.7131,52.7271,52.6427,52.6638,351900.0
2013-12-30 15:30:00,74.8,75.08,74.78,75.08,895600.0,52.6638,52.8609,52.6497,52.8609,895600.0
2013-12-31 09:30:00,75.11,75.25,74.37,74.64,643200.0,52.882,52.9806,52.361,52.5511,643200.0
2013-12-31 10:00:00,74.58,74.69,74.16,74.65,955900.0,52.5089,52.5863,52.2132,52.5582,955900.0
2013-12-31 10:30:00,74.65,74.95,74.5,74.93,595100.0,52.5582,52.7694,52.4526,52.7553,595100.0
2013-12-31 11:00:00,74.94,75.09,74.85,74.96,432400.0,52.7623,52.868,52.699,52.7764,432400.0
2013-12-31 11:30:00,74.97,75.19,74.89,75.17,525000.0,52.7835,52.9384,52.7271,52.9243,525000.0
2013-12-31 12:00:00,75.18,75.2,74.94,75.06,269300.0,52.9313,52.9454,52.7623,52.8468,269300.0
2013-12-31 12:30:00,75.05,75.15,75.0,75.04,174300.0,52.8398,52.9102,52.8046,52.8327,174300.0
2013-12-31 13:00:00,75.05,75.1,74.92,75.09,165900.0,52.8398,52.875,52.7483,52.868,165900.0
2013-12-31 13:30:00,75.08,75.16,74.95,74.98,157300.0,52.8609,52.9172,52.7694,52.7905,157300.0
2013-12-31 14:00:00,74.99,75.1,74.95,75.03,285200.0,52.7975,52.875,52.7694,52.8257,285200.0
2013-12-31 14:30:00,75.04,75.07,74.77,74.81,229000.0,52.8327,52.8539,52.6427,52.6708,229000.0
2013-12-31 15:00:00,74.81,74.89,74.61,74.85,304000.0,52.6708,52.7271,52.53,52.699,304000.0
2013-12-31 15:30:00,74.86,75.22,74.84,75.14,1269000.0,52.706,52.9595,52.6919,52.9032,1269000.0
2014-01-02 09:30:00,75.36,75.59,74.62,74.7,1075600.0,53.058,53.22,52.537,52.5934,1075600.0
2014-01-02 10:00:00,74.67,74.83,74.39,74.64,582100.0,52.5722,52.6849,52.3751,52.5511,582100.0
2014-01-02 10:30:00,74.63,74.88,74.5,74.78,517000.0,52.5441,52.7201,52.4526,52.6497,517000.0
2014-01-02 11:00:00,74.79,75.21,74.71,75.07,492100.0,52.6567,52.9524,52.6004,52.8539,492100.0
2014-01-02 11:30:00,75.1,75.25,74.9,75.07,467100.0,52.875,52.9806,52.7342,52.8539,467100.0
2014-01-02 12:00:00,75.08,75.32,75.04,75.07,472100.0,52.8609,53.0299,52.8327,52.8539,472100.0
2014-01-02 12:30:00,75.08,75.41,75.07,75.39,425600.0,52.8609,53.0933,52.8539,53.0792,425600.0
2014-01-02 13:00:00,75.41,75.47,75.24,75.27,677200.0,53.0933,53.1355,52.9736,52.9947,677200.0
2014-01-02 13:30:00,75.28,75.29,75.09,75.23,472000.0,53.0017,53.0088,52.868,52.9665,472000.0
2014-01-02 14:00:00,75.23,75.3,74.78,74.97,586900.0,52.9665,53.0158,52.6497,52.7835,586900.0
2014-01-02 14:30:00,74.96,75.16,74.92,74.96,453800.0,52.7764,52.9172,52.7483,52.7764,453800.0
2014-01-02 15:00:00,74.95,75.15,74.95,75.05,879600.0,52.7694,52.9102,52.7694,52.8398,879600.0
2014-01-02 15:30:00,75.05,75.28,75.02,75.2,1208200.0,52.8398,53.0017,52.8187,52.9454,1208200.0
2014-01-03 09:30:00,75.24,75.51,74.8,75.16,820900.0,52.9736,53.1637,52.6638,52.9172,820900.0
2014-01-03 10:00:00,75.17,75.19,74.8,74.91,578500.0,52.9243,52.9384,52.6638,52.7412,578500.0
2014-01-03 10:30:00,74.92,75.0,74.47,74.58,835600.0,52.7483,52.8046,52.4314,52.5089,835600.0
2014-01-03 11:00:00,74.58,74.62,74.42,74.48,639000.0,52.5089,52.537,52.3962,52.4385,639000.0
2014-01-03 11:30:00,74.48,74.61,74.22,74.32,504800.0,52.4385,52.53,52.2554,52.3258,504800.0
2014-01-03 12:00:00,74.32,74.5,74.25,74.47,332600.0,52.3258,52.4526,52.2765,52.4314,332600.0
2014-01-03 12:30:00,74.47,74.54,74.33,74.37,224900.0,52.4314,52.4807,52.3329,52.361,224900.0
2014-01-03 13:00:00,74.37,74.49,74.3,74.43,275000.0,52.361,52.4455,52.3117,52.4033,275000.0
2014-01-03 13:30:00,74.42,74.42,74.31,74.36,252400.0,52.3962,52.3962,52.3188,52.354,252400.0
2014-01-03 14:00:00,74.37,74.44,74.34,74.38,290100.0,52.361,52.4103,52.3399,52.3681,290100.0
2014-01-03 14:30:00,74.4,74.6,74.36,74.52,455500.0,52.3821,52.523,52.354,52.4666,455500.0
2014-01-03 15:00:00,74.52,74.61,74.46,74.59,468900.0,52.4666,52.53,52.4244,52.5159,468900.0
2014-01-03 15:30:00,74.57,74.63,74.31,74.32,806600.0,52.5018,52.5441,52.3188,52.3258,806600.0
2014-01-06 09:30:00,74.58,74.69,73.43,73.47,922800.0,52.5089,52.5863,51.6992,51.7274,922800.0
2014-01-06 10:00:00,73.46,73.72,73.13,73.53,533500.0,51.7203,51.9034,51.488,51.7696,533500.0
2014-01-06 10:30:00,73.53,73.59,73.16,73.2,549600.0,51.7696,51.8119,51.5091,51.5373,549600.0
2014-01-06 11:00:00,73.2,73.34,72.82,72.88,583900.0,51.5373,51.6358,51.2697,51.312,583900.0
2014-01-06 11:30:00,72.88,73.1,72.73,73.07,530900.0,51.312,51.4669,51.2064,51.4457,530900.0
2014-01-06 12:00:00,73.07,73.16,72.95,73.05,329200.0,51.4457,51.5091,51.3613,51.4317,329200.0
2014-01-06 12:30:00,73.06,73.16,72.98,73.05,275100.0,51.4387,51.5091,51.3824,51.4317,275100.0
2014-01-06 13:00:00,73.05,73.09,72.92,73.0,247800.0,51.4317,51.4598,51.3401,51.3965,247800.0
2014-01-06 13:30:00,73.01,73.47,72.95,73.28,360000.0,51.4035,51.7274,51.3613,51.5936,360000.0
2014-01-06 14:00:00,73.29,73.42,73.25,73.33,330600.0,51.6006,51.6922,51.5725,51.6288,330600.0
2014-01-06 14:30:00,73.33,73.62,73.3,73.54,335300.0,51.6288,51.833,51.6077,51.7767,335300.0
2014-01-06 15:00:00,73.54,73.63,73.47,73.59,447300.0,51.7767,51.84,51.7274,51.8119,447300.0
2014-01-06 15:30:00,73.59,73.63,73.21,73.24,996500.0,51.8119,51.84,51.5443,51.5654,996500.0
2014-01-07 09:30:00,73.5,73.87,73.44,73.66,741400.0,51.7485,52.009,51.7063,51.8611,741400.0
2014-01-07 10:00:00,73.66,73.72,73.3,73.42,589600.0,51.8611,51.9034,51.6077,51.6922,589600.0
2014-01-07 10:30:00,73.41,73.65,73.41,73.59,374700.0,51.6851,51.8541,51.6851,51.8119,374700.0
2014-01-07 11:00:00,73.59,73.61,73.38,73.4,399700.0,51.8119,51.8259,51.664,51.6781,399700.0
2014-01-07 11:30:00,73.4,73.48,73.29,73.41,296500.0,51.6781,51.7344,51.6006,51.6851,296500.0
2014-01-07 12:00:00,73.42,73.44,73.18,73.19,340500.0,51.6922,51.7063,51.5232,51.5302,340500.0
2014-01-07 12:30:00,73.18,73.24,73.11,73.2,329700.0,51.5232,51.5654,51.4739,51.5373,329700.0
2014-01-07 13:00:00,73.2,73.33,73.17,73.2,269200.0,51.5373,51.6288,51.5162,51.5373,269200.0
2014-01-07 13:30:00,73.2,73.22,72.86,72.96,539900.0,51.5373,51.5514,51.2979,51.3683,539900.0
2014-01-07 14:00:00,72.97,72.98,72.71,72.85,488700.0,51.3753,51.3824,51.1923,51.2909,488700.0
2014-01-07 14:30:00,72.85,73.03,72.84,72.85,539000.0,51.2909,51.4176,51.2838,51.2909,539000.0
2014-01-07 15:00:00,72.86,72.96,72.84,72.9,527500.0,51.2979,51.3683,51.2838,51.3261,527500.0
2014-01-07 15:30:00,72.89,72.94,72.73,72.76,988200.0,51.319,51.3542,51.2064,51.2275,988200.0
2014-01-08 09:30:00,73.18,73.41,72.53,73.27,1087000.0,51.5232,51.6851,51.0656,51.5866,1087000.0
2014-01-08 10:00:00,73.27,73.94,73.2,73.93,1443100.0,51.5866,52.0583,51.5373,52.0512,1443100.0
2014-01-08 10:30:00,73.94,74.1,73.78,73.9,922400.0,52.0583,52.1709,51.9456,52.0301,922400.0
2014-01-08 11:00:00,73.9,74.17,73.75,74.05,547700.0,52.0301,52.2202,51.9245,52.1357,547700.0
2014-01-08 11:30:00,74.05,74.09,73.97,74.02,432600.0,52.1357,52.1639,52.0794,52.1146,432600.0
2014-01-08 12:00:00,74.02,74.05,73.8,73.83,295100.0,52.1146,52.1357,51.9597,51.9808,295100.0
2014-01-08 12:30:00,73.84,73.98,73.81,73.88,283000.0,51.9879,52.0864,51.9668,52.016,283000.0
2014-01-08 13:00:00,73.88,73.94,73.78,73.91,277800.0,52.016,52.0583,51.9456,52.0372,277800.0
2014-01-08 13:30:00,73.9,74.04,73.89,74.01,463000.0,52.0301,52.1287,52.0231,52.1076,463000.0
2014-01-08 14:00:00,74.02,74.33,73.9,74.31,527300.0,52.1146,52.3329,52.0301,52.3188,527300.0
2014-01-08 14:30:00,74.3,74.38,74.14,74.21,444200.0,52.3117,52.3681,52.1991,52.2484,444200.0
2014-01-08 15:00:00,74.2,74.2,73.56,73.67,783300.0,52.2413,52.2413,51.7907,51.8682,783300.0
2014-01-08 15:30:00,73.66,73.7,73.45,73.48,1657200.0,51.8611,51.8893,51.7133,51.7344,1657200.0
2014-01-09 09:30:00,74.23,74.94,74.16,74.82,953200.0,52.2625,52.7623,52.2132,52.6779,953200.0
2014-01-09 10:00:00,74.84,75.06,74.24,74.25,831500.0,52.6919,52.8468,52.2695,52.2765,831500.0
2014-01-09 10:30:00,74.25,74.28,73.77,73.9,662600.0,52.2765,52.2977,51.9386,52.0301,662600.0
2014-01-09 11:00:00,73.9,74.28,73.87,74.26,344800.0,52.0301,52.2977,52.009,52.2836,344800.0
2014-01-09 11:30:00,74.28,74.71,74.2,74.56,470200.0,52.2977,52.6004,52.2413,52.4948,470200.0
2014-01-09 12:00:00,74.58,74.7,74.49,74.65,273600.0,52.5089,52.5934,52.4455,52.5582,273600.0
2014-01-09 12:30:00,74.65,74.84,74.54,74.71,441100.0,52.5582,52.6919,52.4807,52.6004,441100.0
2014-01-09 13:00:00,74.71,74.75,74.56,74.61,701500.0,52.6004,52.6286,52.4948,52.53,701500.0
2014-01-09 13:30:00,74.61,74.67,74.46,74.54,311100.0,52.53,52.5722,52.4244,52.4807,311100.0
2014-01-09 14:00:00,74.53,74.53,74.29,74.41,405400.0,52.4737,52.4737,52.3047,52.3892,405400.0
2014-01-09 14:30:00,74.42,74.42,74.25,74.33,477500.0,52.3962,52.3962,52.2765,52.3329,477500.0
2014-01-09 15:00:00,74.33,74.39,74.23,74.24,466400.0,52.3329,52.3751,52.2625,52.2695,466400.0
2014-01-09 15:30:00,74.25,74.39,74.11,74.27,1279200.0,52.2765,52.3751,52.178,52.2906,1279200.0
2014-01-10 09:30:00,75.0,75.04,74.25,74.6,964200.0,52.8046,52.8327,52.2765,52.523,964200.0
2014-01-10 10:00:00,74.56,74.64,73.68,74.55,759500.0,52.4948,52.5511,51.8752,52.4878,759500.0
2014-01-10 10:30:00,74.55,74.56,74.12,74.38,453800.0,52.4878,52.4948,52.185,52.3681,453800.0
2014-01-10 11:00:00,74.39,74.42,73.86,73.92,301200.0,52.3751,52.3962,52.002,52.0442,301200.0
2014-01-10 11:30:00,73.91,74.02,73.52,73.91,409600.0,52.0372,52.1146,51.7626,52.0372,409600.0
2014-01-10 12:00:00,73.91,74.14,73.84,74.04,232300.0,52.0372,52.1991,51.9879,52.1287,232300.0
2014-01-10 12:30:00,74.03,74.24,74.01,74.07,232300.0,52.1216,52.2695,52.1076,52.1498,232300.0
2014-01-10 13:00:00,74.07,74.34,74.0,74.31,216400.0,52.1498,52.3399,52.1005,52.3188,216400.0
2014-01-10 13:30:00,74.3,74.53,74.22,74.25,252100.0,52.3117,52.4737,52.2554,52.2765,252100.0
2014-01-10 14:00:00,74.25,74.49,74.23,74.46,324200.0,52.2765,52.4455,52.2625,52.4244,324200.0
2014-01-10 14:30:00,74.45,74.49,74.28,74.46,454600.0,52.4174,52.4455,52.2977,52.4244,454600.0
2014-01-10 15:00:00,74.45,74.72,74.45,74.69,550800.0,52.4174,52.6074,52.4174,52.5863,550800.0
2014-01-10 15:30:00,74.7,74.88,74.65,74.87,1529400.0,52.5934,52.7201,52.5582,52.7131,1529400.0
2014-01-13 09:30:00,75.15,75.28,74.51,74.97,845300.0,52.9102,53.0017,52.4596,52.7835,845300.0
2014-01-13 10:00:00,75.01,75.17,74.81,74.96,554700.0,52.8116,52.9243,52.6708,52.7764,554700.0
2014-01-13 10:30:00,74.95,75.27,74.76,75.1,521700.0,52.7694,52.9947,52.6356,52.875,521700.0
2014-01-13 11:00:00,75.09,75.1,74.39,74.61,494000.0,52.868,52.875,52.3751,52.53,494000.0
2014-01-13 11:30:00,74.61,74.68,74.26,74.41,265200.0,52.53,52.5793,52.2836,52.3892,265200.0
2014-01-13 12:00:00,74.41,74.43,73.95,74.07,333000.0,52.3892,52.4033,52.0653,52.1498,333000.0
2014-01-13 12:30:00,74.07,74.07,73.5,73.51,583900.0,52.1498,52.1498,51.7485,51.7555,583900.0
2014-01-13 13:00:00,73.5,73.59,73.3,73.53,567600.0,51.7485,51.8119,51.6077,51.7696,567600.0
2014-01-13 13:30:00,73.54,73.58,73.31,73.45,273700.0,51.7767,51.8048,51.6147,51.7133,273700.0
2014-01-13 14:00:00,73.45,73.53,73.23,73.3,369700.0,51.7133,51.7696,51.5584,51.6077,369700.0
2014-01-13 14:30:00,73.31,73.41,73.0,73.15,416100.0,51.6147,51.6851,51.3965,51.5021,416100.0
2014-01-13 15:00:00,73.15,73.15,72.6,72.94,840000.0,51.5021,51.5021,51.1148,51.3542,840000.0
2014-01-13 15:30:00,72.94,73.15,72.74,73.13,1268900.0,51.3542,51.5021,51.2134,51.488,1268900.0
2014-01-14 09:30:00,73.55,73.95,72.82,73.54,1260600.0,51.7837,52.0653,51.2697,51.7767,1260600.0
2014-01-14 10:00:00,73.56,74.02,73.5,73.66,755700.0,51.7907,52.1146,51.7485,51.8611,755700.0
2014-01-14 10:30:00,73.65,73.83,73.5,73.79,517400.0,51.8541,51.9808,51.7485,51.9527,517400.0
2014-01-14 11:00:00,73.8,74.15,73.71,74.05,573200.0,51.9597,52.2061,51.8963,52.1357,573200.0
2014-01-14 11:30:00,74.05,74.54,74.05,74.3,512800.0,52.1357,52.4807,52.1357,52.3117,512800.0
2014-01-14 12:00:00,74.3,74.77,74.28,74.71,620800.0,52.3117,52.6427,52.2977,52.6004,620800.0
2014-01-14 12:30:00,74.71,75.02,74.58,74.99,650800.0,52.6004,52.8187,52.5089,52.7975,650800.0
2014-01-14 13:00:00,74.99,75.1,74.87,74.9,619300.0,52.7975,52.875,52.7131,52.7342,619300.0
2014-01-14 13:30:00,74.9,75.17,74.78,75.11,404300.0,52.7342,52.9243,52.6497,52.882,404300.0
2014-01-14 14:00:00,75.11,75.12,74.92,75.0,407200.0,52.882,52.8891,52.7483,52.8046,407200.0
2014-01-14 14:30:00,75.0,75.14,74.99,75.03,408900.0,52.8046,52.9032,52.7975,52.8257,408900.0
2014-01-14 15:00:00,75.05,75.12,75.04,75.11,605100.0,52.8398,52.8891,52.8327,52.882,605100.0
2014-01-14 15:30:00,75.11,75.11,74.89,74.98,1598000.0,52.882,52.882,52.7271,52.7905,1598000.0
2014-01-15 09:30:00,75.15,75.41,74.48,74.79,1273600.0,52.9102,53.0933,52.4385,52.6567,1273600.0
2014-01-15 10:00:00,74.8,74.97,74.51,74.62,638300.0,52.6638,52.7835,52.4596,52.537,638300.0
2014-01-15 10:30:00,74.63,74.67,74.43,74.56,538800.0,52.5441,52.5722,52.4033,52.4948,538800.0
2014-01-15 11:00:00,74.56,74.85,74.45,74.6,416800.0,52.4948,52.699,52.4174,52.523,416800.0
2014-01-15 11:30:00,74.6,74.71,74.54,74.7,465300.0,52.523,52.6004,52.4807,52.5934,465300.0
2014-01-15 12:00:00,74.7,75.0,74.7,74.9,540700.0,52.5934,52.8046,52.5934,52.7342,540700.0
2014-01-15 12:30:00,74.9,75.01,74.77,74.95,639600.0,52.7342,52.8116,52.6427,52.7694,639600.0
2014-01-15 13:00:00,74.95,75.0,74.87,74.91,315400.0,52.7694,52.8046,52.7131,52.7412,315400.0
2014-01-15 13:30:00,74.91,75.05,74.87,74.87,337000.0,52.7412,52.8398,52.7131,52.7131,337000.0
2014-01-15 14:00:00,74.87,75.08,74.8,74.99,546000.0,52.7131,52.8609,52.6638,52.7975,546000.0
2014-01-15 14:30:00,75.0,75.28,75.0,75.27,567700.0,52.8046,53.0017,52.8046,52.9947,567700.0
2014-01-15 15:00:00,75.27,75.4,75.02,75.15,560100.0,52.9947,53.0862,52.8187,52.9102,560100.0
2014-01-15 15:30:00,75.16,75.27,75.16,75.22,1300500.0,52.9172,52.9947,52.9172,52.9595,1300500.0
2014-01-16 09:30:00,75.37,77.18,75.3,77.09,2253600.0,53.0651,54.3394,53.0158,54.2761,2253600.0
2014-01-16 10:00:00,77.09,77.64,76.8,77.62,1815000.0,54.2761,54.6633,54.0719,54.6492,1815000.0
2014-01-16 10:30:00,77.61,78.18,77.26,77.66,1666400.0,54.6422,55.0435,54.3958,54.6774,1666400.0
2014-01-16 11:00:00,77.66,78.23,77.45,78.17,1001100.0,54.6774,55.0787,54.5295,55.0365,1001100.0
2014-01-16 11:30:00,78.17,78.19,77.78,77.97,1087900.0,55.0365,55.0505,54.7619,54.8956,1087900.0
2014-01-16 12:00:00,77.95,79.0,77.68,78.85,2149400.0,54.8816,55.6208,54.6915,55.5152,2149400.0
2014-01-16 12:30:00,78.84,79.02,78.38,78.98,1087700.0,55.5082,55.6349,55.1843,55.6067,1087700.0
2014-01-16 13:00:00,78.97,78.97,78.64,78.7,569600.0,55.5997,55.5997,55.3674,55.4096,569600.0
2014-01-16 13:30:00,78.7,78.7,77.93,78.14,979000.0,55.4096,55.4096,54.8675,55.0153,979000.0
2014-01-16 14:00:00,78.14,78.25,77.8,77.93,742800.0,55.0153,55.0928,54.776,54.8675,742800.0
2014-01-16 14:30:00,77.94,78.03,77.26,77.37,1158200.0,54.8745,54.9379,54.3958,54.4732,1158200.0
2014-01-16 15:00:00,77.37,77.72,77.35,77.69,1001900.0,54.4732,54.7196,54.4591,54.6985,1001900.0
2014-01-16 15:30:00,77.69,77.93,77.58,77.9,1767600.0,54.6985,54.8675,54.6211,54.8464,1767600.0
2014-01-17 09:30:00,77.65,78.24,77.44,78.17,3593500.0,54.6703,55.0857,54.5225,55.0365,3593500.0
2014-01-17 10:00:00,78.18,78.38,78.07,78.19,784700.0,55.0435,55.1843,54.9661,55.0505,784700.0
2014-01-17 10:30:00,78.19,78.85,78.1,78.84,826000.0,55.0505,55.5152,54.9872,55.5082,826000.0
2014-01-17 11:00:00,78.83,79.06,78.32,78.34,670300.0,55.5011,55.6631,55.1421,55.1561,670300.0
2014-01-17 11:30:00,78.35,78.63,78.28,78.61,318700.0,55.1632,55.3603,55.1139,55.3462,318700.0
2014-01-17 12:00:00,78.6,78.82,78.52,78.69,361300.0,55.3392,55.4941,55.2829,55.4026,361300.0
2014-01-17 12:30:00,78.69,78.76,78.53,78.63,429700.0,55.4026,55.4519,55.2899,55.3603,429700.0
2014-01-17 13:00:00,78.62,78.69,78.49,78.5,355100.0,55.3533,55.4026,55.2618,55.2688,355100.0
2014-01-17 13:30:00,78.5,78.63,78.47,78.57,326700.0,55.2688,55.3603,55.2477,55.3181,326700.0
2014-01-17 14:00:00,78.56,78.6,78.49,78.52,326700.0,55.311,55.3392,55.2618,55.2829,326700.0
2014-01-17 14:30:00,78.51,78.55,78.48,78.51,313800.0,55.2758,55.304,55.2547,55.2758,313800.0
2014-01-17 15:00:00,78.51,78.54,78.02,78.13,669800.0,55.2758,55.297,54.9309,55.0083,669800.0
2014-01-17 15:30:00,78.12,78.44,77.82,78.43,1419200.0,55.0013,55.2266,54.79,55.2195,1419200.0
2014-01-21 09:30:00,79.8,80.84,79.42,80.71,2197300.0,56.1841,56.9163,55.9165,56.8248,2197300.0
2014-01-21 10:00:00,80.7,81.13,79.96,80.29,1129000.0,56.8177,57.1205,56.2967,56.5291,1129000.0
2014-01-21 10:30:00,80.27,80.6,80.01,80.45,612800.0,56.515,56.7473,56.3319,56.6417,612800.0
2014-01-21 11:00:00,80.44,80.45,79.77,80.06,654400.0,56.6347,56.6417,56.163,56.3671,654400.0
2014-01-21 11:30:00,80.07,80.5,80.02,80.3,540400.0,56.3742,56.6769,56.339,56.5361,540400.0
2014-01-21 12:00:00,80.29,80.53,80.16,80.5,431900.0,56.5291,56.698,56.4375,56.6769,431900.0
2014-01-21 12:30:00,80.48,80.84,80.44,80.66,570300.0,56.6628,56.9163,56.6347,56.7896,570300.0
2014-01-21 13:00:00,80.65,80.91,80.53,80.69,410600.0,56.7825,56.9656,56.698,56.8107,410600.0
2014-01-21 13:30:00,80.7,81.21,80.7,80.99,1324500.0,56.8177,57.1768,56.8177,57.0219,1324500.0
2014-01-21 14:00:00,81.0,81.09,80.91,81.07,704900.0,57.029,57.0923,56.9656,57.0782,704900.0
2014-01-21 14:30:00,81.05,81.37,80.99,81.02,607700.0,57.0642,57.2895,57.0219,57.043,607700.0
2014-01-21 15:00:00,81.01,81.21,80.96,81.16,533400.0,57.036,57.1768,57.0008,57.1416,533400.0
2014-01-21 15:30:00,81.16,81.58,81.15,81.58,1592500.0,57.1416,57.4373,57.1346,57.4373,1592500.0
2014-01-22 09:30:00,83.7,84.4,82.9,83.08,3673500.0,58.9299,59.4228,58.3667,58.4934,3673500.0
2014-01-22 10:00:00,83.1,83.25,82.11,82.9,1645900.0,58.5075,58.6131,57.8105,58.3667,1645900.0
2014-01-22 10:30:00,82.9,82.9,82.05,82.17,862100.0,58.3667,58.3667,57.7682,57.8527,862100.0
2014-01-22 11:00:00,82.15,82.3,81.95,82.06,1207200.0,57.8386,57.9442,57.6978,57.7753,1207200.0
2014-01-22 11:30:00,82.06,82.39,81.89,82.38,605400.0,57.7753,58.0076,57.6556,58.0006,605400.0
2014-01-22 12:00:00,82.39,82.53,82.21,82.4,605000.0,58.0076,58.1062,57.8809,58.0146,605000.0
2014-01-22 12:30:00,82.4,82.42,82.2,82.33,457200.0,58.0146,58.0287,57.8738,57.9654,457200.0
2014-01-22 13:00:00,82.33,82.37,82.25,82.35,492000.0,57.9654,57.9935,57.909,57.9794,492000.0
2014-01-22 13:30:00,82.35,82.35,82.14,82.15,495500.0,57.9794,57.9794,57.8316,57.8386,495500.0
2014-01-22 14:00:00,82.17,82.46,82.17,82.2,665000.0,57.8527,58.0569,57.8527,57.8738,665000.0
2014-01-22 14:30:00,82.2,82.24,82.03,82.23,654100.0,57.8738,57.902,57.7541,57.8949,654100.0
2014-01-22 15:00:00,82.23,82.28,82.14,82.16,667700.0,57.8949,57.9302,57.8316,57.8457,667700.0
2014-01-22 15:30:00,82.15,82.18,81.95,82.18,1982600.0,57.8386,57.8597,57.6978,57.8597,1982600.0
2014-01-23 09:30:00,81.78,81.96,80.91,81.74,1534400.0,57.5781,57.7049,56.9656,57.55,1534400.0
2014-01-23 10:00:00,81.75,81.82,81.11,81.54,738200.0,57.557,57.6063,57.1064,57.4091,738200.0
2014-01-23 10:30:00,81.54,81.57,81.04,81.25,601800.0,57.4091,57.4303,57.0571,57.205,601800.0
2014-01-23 11:00:00,81.25,81.56,81.05,81.46,686700.0,57.205,57.4232,57.0642,57.3528,686700.0
2014-01-23 11:30:00,81.48,81.53,81.35,81.5,472100.0,57.3669,57.4021,57.2754,57.381,472100.0
2014-01-23 12:00:00,81.5,81.53,81.34,81.42,374800.0,57.381,57.4021,57.2683,57.3247,374800.0
2014-01-23 12:30:00,81.43,81.8,81.32,81.64,426300.0,57.3317,57.5922,57.2543,57.4796,426300.0
2014-01-23 13:00:00,81.64,81.68,81.45,81.52,270300.0,57.4796,57.5077,57.3458,57.3951,270300.0
2014-01-23 13:30:00,81.49,81.52,81.15,81.17,615400.0,57.3739,57.3951,57.1346,57.1486,615400.0
2014-01-23 14:00:00,81.15,81.92,81.15,81.87,588200.0,57.1346,57.6767,57.1346,57.6415,588200.0
2014-01-23 14:30:00,81.88,82.2,81.75,81.99,773200.0,57.6485,57.8738,57.557,57.726,773200.0
2014-01-23 15:00:00,81.99,82.1,81.89,82.03,602100.0,57.726,57.8034,57.6556,57.7541,602100.0
2014-01-23 15:30:00,82.03,82.28,81.95,82.15,1488300.0,57.7541,57.9302,57.6978,57.8386,1488300.0
2014-01-24 09:30:00,81.75,82.68,81.54,82.08,1756100.0,57.557,58.2118,57.4091,57.7893,1756100.0
2014-01-24 10:00:00,82.09,82.15,81.84,82.02,969400.0,57.7964,57.8386,57.6204,57.7471,969400.0
2014-01-24 10:30:00,82.02,82.04,81.0,81.3,940700.0,57.7471,57.7612,57.029,57.2402,940700.0
2014-01-24 11:00:00,81.29,81.35,79.75,80.23,1096100.0,57.2331,57.2754,56.1489,56.4868,1096100.0
2014-01-24 11:30:00,80.22,81.42,80.16,81.38,979800.0,56.4798,57.3247,56.4375,57.2965,979800.0
2014-01-24 12:00:00,81.38,81.62,81.09,81.39,501900.0,57.2965,57.4655,57.0923,57.3035,501900.0
2014-01-24 12:30:00,81.39,81.67,81.07,81.23,505700.0,57.3035,57.5007,57.0782,57.1909,505700.0
2014-01-24 13:00:00,81.23,81.29,80.84,80.89,332900.0,57.1909,57.2331,56.9163,56.9515,332900.0
2014-01-24 13:30:00,80.88,80.98,80.62,80.89,384700.0,56.9445,57.0149,56.7614,56.9515,384700.0
2014-01-24 14:00:00,80.89,80.93,80.57,80.71,469400.0,56.9515,56.9797,56.7262,56.8248,469400.0
2014-01-24 14:30:00,80.69,81.47,80.64,81.39,652300.0,56.8107,57.3599,56.7755,57.3035,652300.0
2014-01-24 15:00:00,81.39,81.42,80.76,80.97,841300.0,57.3035,57.3247,56.86,57.0078,841300.0
2014-01-24 15:30:00,80.97,81.13,80.62,80.62,1796300.0,57.0078,57.1205,56.7614,56.7614,1796300.0
2014-01-27 09:30:00,80.55,80.76,78.79,79.56,1653300.0,56.7121,56.86,55.473,56.0151,1653300.0
2014-01-27 10:00:00,79.58,79.77,78.28,78.42,1085900.0,56.0292,56.163,55.1139,55.2125,1085900.0
2014-01-27 10:30:00,78.44,78.88,77.59,78.56,1056700.0,55.2266,55.5363,54.6281,55.311,1056700.0
2014-01-27 11:00:00,78.54,78.71,78.2,78.49,514800.0,55.297,55.4167,55.0576,55.2618,514800.0
2014-01-27 11:30:00,78.47,78.55,78.16,78.38,609600.0,55.2477,55.304,55.0294,55.1843,609600.0
2014-01-27 12:00:00,78.37,78.41,77.81,78.1,744900.0,55.1773,55.2054,54.783,54.9872,744900.0
2014-01-27 12:30:00,78.09,78.34,77.85,78.18,502300.0,54.9801,55.1561,54.8112,55.0435,502300.0
2014-01-27 13:00:00,78.17,79.4,78.1,79.1,704100.0,55.0365,55.9025,54.9872,55.6912,704100.0
2014-01-27 13:30:00,79.11,79.62,78.93,79.54,494900.0,55.6983,56.0573,55.5715,56.001,494900.0
2014-01-27 14:00:00,79.53,79.93,79.34,79.54,518700.0,55.994,56.2756,55.8602,56.001,518700.0
2014-01-27 14:30:00,79.53,80.18,79.5,80.09,720400.0,55.994,56.4516,55.9729,56.3883,720400.0
2014-01-27 15:00:00,80.08,80.08,79.58,79.61,600500.0,56.3812,56.3812,56.0292,56.0503,600500.0
2014-01-27 15:30:00,79.61,79.78,78.84,78.86,1307700.0,56.0503,56.17,55.5082,55.5223,1307700.0
2014-01-28 09:30:00,80.61,81.17,80.28,80.97,2126200.0,56.7544,57.1486,56.522,57.0078,2126200.0
2014-01-28 10:00:00,80.95,80.99,80.03,80.69,1005700.0,56.9937,57.0219,56.346,56.8107,1005700.0
2014-01-28 10:30:00,80.69,80.69,80.21,80.5,554100.0,56.8107,56.8107,56.4727,56.6769,554100.0
2014-01-28 11:00:00,80.5,80.7,80.12,80.16,452900.0,56.6769,56.8177,56.4094,56.4375,452900.0
2014-01-28 11:30:00,80.14,80.36,79.82,80.09,654700.0,56.4235,56.5784,56.1982,56.3883,654700.0
2014-01-28 12:00:00,80.1,80.33,79.96,80.32,390500.0,56.3953,56.5572,56.2967,56.5502,390500.0
2014-01-28 12:30:00,80.33,80.53,80.25,80.53,548900.0,56.5572,56.698,56.5009,56.698,548900.0
2014-01-28 13:00:00,80.55,80.78,80.5,80.7,309100.0,56.7121,56.8741,56.6769,56.8177,309100.0
2014-01-28 13:30:00,80.67,80.91,80.57,80.69,333400.0,56.7966,56.9656,56.7262,56.8107,333400.0
2014-01-28 14:00:00,80.7,80.83,80.53,80.76,471100.0,56.8177,56.9093,56.698,56.86,471100.0
2014-01-28 14:30:00,80.74,80.83,80.44,80.5,414400.0,56.8459,56.9093,56.6347,56.6769,414400.0
2014-01-28 15:00:00,80.51,80.6,80.28,80.46,486300.0,56.684,56.7473,56.522,56.6488,486300.0
2014-01-28 15:30:00,80.45,80.68,80.35,80.67,1111900.0,56.6417,56.8037,56.5713,56.7966,1111900.0
2014-01-29 09:30:00,80.01,80.91,78.96,80.8,1345100.0,56.3319,56.9656,55.5927,56.8881,1345100.0
2014-01-29 10:00:00,80.79,81.09,80.21,80.43,681800.0,56.8811,57.0923,56.4727,56.6276,681800.0
2014-01-29 10:30:00,80.46,80.63,80.07,80.14,386200.0,56.6488,56.7684,56.3742,56.4235,386200.0
2014-01-29 11:00:00,80.15,80.36,80.03,80.32,450000.0,56.4305,56.5784,56.346,56.5502,450000.0
2014-01-29 11:30:00,80.35,80.85,80.3,80.85,347400.0,56.5713,56.9233,56.5361,56.9233,347400.0
2014-01-29 12:00:00,80.85,81.0,80.45,80.45,466100.0,56.9233,57.029,56.6417,56.6417,466100.0
2014-01-29 12:30:00,80.46,80.71,80.28,80.6,300100.0,56.6488,56.8248,56.522,56.7473,300100.0
2014-01-29 13:00:00,80.59,80.74,80.45,80.59,258900.0,56.7403,56.8459,56.6417,56.7403,258900.0
2014-01-29 13:30:00,80.59,80.68,80.21,80.38,444500.0,56.7403,56.8037,56.4727,56.5924,444500.0
2014-01-29 14:00:00,80.35,80.45,79.41,80.2,1000500.0,56.5713,56.6417,55.9095,56.4657,1000500.0
2014-01-29 14:30:00,80.2,80.38,79.65,79.66,644200.0,56.4657,56.5924,56.0785,56.0855,644200.0
2014-01-29 15:00:00,79.65,79.99,79.37,79.95,834600.0,56.0785,56.3179,55.8813,56.2897,834600.0
2014-01-29 15:30:00,79.94,80.13,79.74,79.85,1552600.0,56.2826,56.4164,56.1418,56.2193,1552600.0
2014-01-30 09:30:00,80.78,82.2,80.65,81.6,1631500.0,56.8741,57.8738,56.7825,57.4514,1631500.0
2014-01-30 10:00:00,81.58,81.78,81.32,81.7,688200.0,57.4373,57.5781,57.2543,57.5218,688200.0
2014-01-30 10:30:00,81.71,82.01,81.67,81.83,537500.0,57.5288,57.7401,57.5007,57.6133,537500.0
2014-01-30 11:00:00,81.81,82.04,81.55,81.94,461000.0,57.5992,57.7612,57.4162,57.6908,461000.0
2014-01-30 11:30:00,81.94,82.04,81.77,82.04,823000.0,57.6908,57.7612,57.5711,57.7612,823000.0
2014-01-30 12:00:00,82.03,82.07,81.77,81.8,426800.0,57.7541,57.7823,57.5711,57.5922,426800.0
2014-01-30 12:30:00,81.8,82.17,81.8,82.12,903100.0,57.5922,57.8527,57.5922,57.8175,903100.0
2014-01-30 13:00:00,82.12,82.17,81.92,82.05,438900.0,57.8175,57.8527,57.6767,57.7682,438900.0
2014-01-30 13:30:00,82.05,82.19,82.03,82.15,392000.0,57.7682,57.8668,57.7541,57.8386,392000.0
2014-01-30 14:00:00,82.13,82.14,81.82,81.99,317300.0,57.8245,57.8316,57.6063,57.726,317300.0
2014-01-30 14:30:00,81.98,82.04,81.69,81.77,427900.0,57.7189,57.7612,57.5148,57.5711,427900.0
2014-01-30 15:00:00,81.76,81.9,81.7,81.73,489400.0,57.564,57.6626,57.5218,57.5429,489400.0
2014-01-30 15:30:00,81.73,81.77,81.47,81.52,1325900.0,57.5429,57.5711,57.3599,57.3951,1325900.0
2014-01-31 09:30:00,79.97,80.85,79.34,80.3,1914600.0,56.3038,56.9233,55.8602,56.5361,1914600.0
2014-01-31 10:00:00,80.33,81.12,80.14,80.37,1153200.0,56.5572,57.1134,56.4235,56.5854,1153200.0
2014-01-31 10:30:00,80.38,80.65,79.93,80.65,605800.0,56.5924,56.7825,56.2756,56.7825,605800.0
2014-01-31 11:00:00,80.66,81.27,80.57,80.94,492000.0,56.7896,57.219,56.7262,56.9867,492000.0
2014-01-31 11:30:00,80.96,81.4,80.93,81.4,434600.0,57.0008,57.3106,56.9797,57.3106,434600.0
2014-01-31 12:00:00,81.38,81.75,81.28,81.36,448800.0,57.2965,57.557,57.2261,57.2824,448800.0
2014-01-31 12:30:00,81.38,81.41,80.91,81.0,326500.0,57.2965,57.3176,56.9656,57.029,326500.0
2014-01-31 13:00:00,81.02,81.07,80.48,80.52,347200.0,57.043,57.0782,56.6628,56.691,347200.0
2014-01-31 13:30:00,80.54,80.9,80.48,80.88,334400.0,56.7051,56.9585,56.6628,56.9445,334400.0
2014-01-31 14:00:00,80.89,81.04,80.72,80.91,377500.0,56.9515,57.0571,56.8318,56.9656,377500.0
2014-01-31 14:30:00,80.91,81.41,80.83,81.08,373300.0,56.9656,57.3176,56.9093,57.0853,373300.0
2014-01-31 15:00:00,81.09,81.09,80.63,80.77,626400.0,57.0923,57.0923,56.7684,56.867,626400.0
2014-01-31 15:30:00,80.76,80.98,80.57,80.65,1311800.0,56.86,57.0149,56.7262,56.7825,1311800.0
2014-02-03 09:30:00,81.77,81.87,80.75,81.28,1565200.0,57.5711,57.6415,56.8529,57.2261,1565200.0
2014-02-03 10:00:00,81.26,81.31,79.93,80.19,1238500.0,57.212,57.2472,56.2756,56.4587,1238500.0
2014-02-03 10:30:00,80.19,80.99,80.0,80.73,705200.0,56.4587,57.0219,56.3249,56.8389,705200.0
2014-02-03 11:00:00,80.73,80.73,80.02,80.39,659000.0,56.8389,56.8389,56.339,56.5995,659000.0
2014-02-03 11:30:00,80.38,80.58,79.94,80.0,655500.0,56.5924,56.7332,56.2826,56.3249,655500.0
2014-02-03 12:00:00,80.0,80.05,79.72,79.9,883900.0,56.3249,56.3601,56.1278,56.2545,883900.0
2014-02-03 12:30:00,79.92,80.05,79.73,79.73,454200.0,56.2686,56.3601,56.1348,56.1348,454200.0
2014-02-03 13:00:00,79.76,79.85,79.3,79.38,833600.0,56.1559,56.2193,55.832,55.8884,833600.0
2014-02-03 13:30:00,79.36,79.44,78.77,78.84,962400.0,55.8743,55.9306,55.4589,55.5082,962400.0
2014-02-03 14:00:00,78.8,79.46,78.75,79.41,790700.0,55.48,55.9447,55.4448,55.9095,790700.0
2014-02-03 14:30:00,79.42,79.64,78.78,78.79,699100.0,55.9165,56.0714,55.4659,55.473,699100.0
2014-02-03 15:00:00,78.79,79.11,78.76,79.07,741600.0,55.473,55.6983,55.4519,55.6701,741600.0
2014-02-03 15:30:00,79.08,79.12,78.59,78.86,1584100.0,55.6772,55.7053,55.3322,55.5223,1584100.0
2014-02-04 09:30:00,80.13,81.43,79.85,81.17,2234600.0,56.4164,57.3317,56.2193,57.1486,2234600.0
2014-02-04 10:00:00,81.23,81.35,80.79,80.83,1169900.0,57.1909,57.2754,56.8811,56.9093,1169900.0
2014-02-04 10:30:00,80.82,81.35,80.74,81.2,846500.0,56.9022,57.2754,56.8459,57.1698,846500.0
2014-02-04 11:00:00,81.18,81.55,81.03,81.41,761700.0,57.1557,57.4162,57.0501,57.3176,761700.0
2014-02-04 11:30:00,81.39,81.84,81.36,81.64,896900.0,57.3035,57.6204,57.2824,57.4796,896900.0
2014-02-04 12:00:00,81.63,81.91,81.63,81.73,587600.0,57.4725,57.6696,57.4725,57.5429,587600.0
2014-02-04 12:30:00,81.75,81.8,81.5,81.59,385300.0,57.557,57.5922,57.381,57.4443,385300.0
2014-02-04 13:00:00,81.6,81.88,81.5,81.81,620100.0,57.4514,57.6485,57.381,57.5992,620100.0
2014-02-04 13:30:00,81.79,81.9,81.25,81.28,783800.0,57.5852,57.6626,57.205,57.2261,783800.0
2014-02-04 14:00:00,81.29,81.7,81.25,81.55,660900.0,57.2331,57.5218,57.205,57.4162,660900.0
2014-02-04 14:30:00,81.56,81.87,81.49,81.87,708000.0,57.4232,57.6415,57.3739,57.6415,708000.0
2014-02-04 15:00:00,81.87,82.06,81.57,81.65,1265900.0,57.6415,57.7753,57.4303,57.4866,1265900.0
2014-02-04 15:30:00,81.66,82.06,81.55,82.03,2077200.0,57.4936,57.7753,57.4162,57.7541,2077200.0
2014-02-05 09:30:00,81.8,82.0,78.25,78.43,4464300.0,57.5922,57.733,55.0928,55.2195,4464300.0
2014-02-05 10:00:00,78.41,79.54,76.71,77.95,3774900.0,55.2054,56.001,54.0085,54.8816,3774900.0
2014-02-05 10:30:00,77.95,78.44,76.95,78.34,2300200.0,54.8816,55.2266,54.1775,55.1561,2300200.0
2014-02-05 11:00:00,78.35,79.1,77.69,79.1,1400100.0,55.1632,55.6912,54.6985,55.6912,1400100.0
2014-02-05 11:30:00,79.1,79.42,78.8,79.23,1278300.0,55.6912,55.9165,55.48,55.7828,1278300.0
2014-02-05 12:00:00,79.23,80.0,78.89,79.12,1360900.0,55.7828,56.3249,55.5434,55.7053,1360900.0
2014-02-05 12:30:00,79.12,79.64,79.04,79.15,661300.0,55.7053,56.0714,55.649,55.7264,661300.0
2014-02-05 13:00:00,79.16,79.59,78.92,79.33,616300.0,55.7335,56.0362,55.5645,55.8532,616300.0
2014-02-05 13:30:00,79.32,79.76,79.3,79.4,680300.0,55.8461,56.1559,55.832,55.9025,680300.0
2014-02-05 14:00:00,79.41,79.59,78.89,79.03,578900.0,55.9095,56.0362,55.5434,55.642,578900.0
2014-02-05 14:30:00,79.01,79.28,78.28,78.33,932400.0,55.6279,55.818,55.1139,55.1491,932400.0
2014-02-05 15:00:00,78.33,78.65,78.16,78.43,1057400.0,55.1491,55.3744,55.0294,55.2195,1057400.0
2014-02-05 15:30:00,78.44,78.53,78.02,78.16,1860400.0,55.2266,55.2899,54.9309,55.0294,1860400.0
2014-02-06 09:30:00,78.48,79.5,78.25,79.18,1257300.0,55.2547,55.9729,55.0928,55.7476,1257300.0
2014-02-06 10:00:00,79.17,79.47,79.05,79.39,948500.0,55.7405,55.9517,55.656,55.8954,948500.0
2014-02-06 10:30:00,79.38,79.39,78.4,78.83,1107000.0,55.8884,55.8954,55.1984,55.5011,1107000.0
2014-02-06 11:00:00,78.84,78.86,78.07,78.11,736900.0,55.5082,55.5223,54.9661,54.9942,736900.0
2014-02-06 11:30:00,78.11,78.17,77.62,77.82,1074800.0,54.9942,55.0365,54.6492,54.79,1074800.0
2014-02-06 12:00:00,77.83,78.06,77.69,77.89,758300.0,54.7971,54.959,54.6985,54.8393,758300.0
2014-02-06 12:30:00,77.9,78.0,77.69,77.72,523000.0,54.8464,54.9168,54.6985,54.7196,523000.0
2014-02-06 13:00:00,77.72,77.76,76.76,77.28,1140100.0,54.7196,54.7478,54.0437,54.4098,1140100.0
2014-02-06 13:30:00,77.28,77.45,76.5,76.73,1728500.0,54.4098,54.5295,53.8607,54.0226,1728500.0
2014-02-06 14:00:00,76.72,77.02,76.57,76.97,1060300.0,54.0156,54.2268,53.91,54.1916,1060300.0
2014-02-06 14:30:00,76.98,77.16,76.75,77.0,1006200.0,54.1986,54.3254,54.0367,54.2127,1006200.0
2014-02-06 15:00:00,76.97,77.01,76.6,76.62,1089100.0,54.1916,54.2197,53.9311,53.9452,1089100.0
2014-02-06 15:30:00,76.61,76.68,76.26,76.49,2849800.0,53.9381,53.9874,53.6917,53.8536,2849800.0
2014-02-07 09:30:00,77.72,77.74,76.79,77.23,1986700.0,54.7196,54.7337,54.0649,54.3746,1986700.0
2014-02-07 10:00:00,77.24,77.36,75.7,75.93,1597800.0,54.3817,54.4662,53.2974,53.4594,1597800.0
2014-02-07 10:30:00,75.93,77.08,75.73,76.94,1174100.0,53.4594,54.269,53.3186,54.1705,1174100.0
2014-02-07 11:00:00,76.95,77.53,76.92,77.47,1278100.0,54.1775,54.5859,54.1564,54.5436,1278100.0
2014-02-07 11:30:00,77.48,77.73,77.36,77.7,981300.0,54.5507,54.7267,54.4662,54.7056,981300.0
2014-02-07 12:00:00,77.7,78.0,77.59,77.68,780600.0,54.7056,54.9168,54.6281,54.6915,780600.0
2014-02-07 12:30:00,77.69,77.73,77.1,77.43,606700.0,54.6985,54.7267,54.2831,54.5155,606700.0
2014-02-07 13:00:00,77.44,77.68,77.42,77.49,582300.0,54.5225,54.6915,54.5084,54.5577,582300.0
2014-02-07 13:30:00,77.51,78.0,77.41,77.98,817200.0,54.5718,54.9168,54.5014,54.9027,817200.0
2014-02-07 14:00:00,77.98,78.53,77.96,78.53,762400.0,54.9027,55.2899,54.8886,55.2899,762400.0
2014-02-07 14:30:00,78.54,78.77,78.36,78.42,780000.0,55.297,55.4589,55.1702,55.2125,780000.0
2014-02-07 15:00:00,78.43,78.55,78.33,78.55,602000.0,55.2195,55.304,55.1491,55.304,602000.0
2014-02-07 15:30:00,78.55,78.81,78.54,78.74,2034800.0,55.304,55.4871,55.297,55.4378,2034800.0
2014-02-10 09:30:00,79.35,80.25,78.8,80.17,1781100.0,55.8673,56.5009,55.48,56.4446,1781100.0
2014-02-10 10:00:00,80.16,80.43,79.7,80.43,1089500.0,56.4375,56.6276,56.1137,56.6276,1089500.0
2014-02-10 10:30:00,80.44,80.48,79.86,80.04,527800.0,56.6347,56.6628,56.2263,56.3531,527800.0
2014-02-10 11:00:00,80.04,80.48,79.92,80.46,494100.0,56.3531,56.6628,56.2686,56.6488,494100.0
2014-02-10 11:30:00,80.48,80.69,80.2,80.63,500900.0,56.6628,56.8107,56.4657,56.7684,500900.0
2014-02-10 12:00:00,80.62,80.63,80.32,80.35,468100.0,56.7614,56.7684,56.5502,56.5713,468100.0
2014-02-10 12:30:00,80.35,80.53,80.33,80.46,340300.0,56.5713,56.698,56.5572,56.6488,340300.0
2014-02-10 13:00:00,80.45,80.55,80.29,80.29,339400.0,56.6417,56.7121,56.5291,56.5291,339400.0
2014-02-10 13:30:00,80.29,80.43,80.14,80.36,435100.0,56.5291,56.6276,56.4235,56.5784,435100.0
2014-02-10 14:00:00,80.39,80.63,80.33,80.62,406800.0,56.5995,56.7684,56.5572,56.7614,406800.0
2014-02-10 14:30:00,80.62,81.13,80.53,80.99,913400.0,56.7614,57.1205,56.698,57.0219,913400.0
2014-02-10 15:00:00,80.99,81.03,80.63,80.7,601100.0,57.0219,57.0501,56.7684,56.8177,601100.0
2014-02-10 15:30:00,80.7,80.97,80.66,80.97,1103700.0,56.8177,57.0078,56.7896,57.0078,1103700.0
2014-02-11 09:30:00,81.12,81.77,81.0,81.37,1190100.0,57.1134,57.5711,57.029,57.2895,1190100.0
2014-02-11 10:00:00,81.34,81.5,81.13,81.35,728700.0,57.2683,57.381,57.1205,57.2754,728700.0
2014-02-11 10:30:00,81.35,81.5,80.93,81.17,780100.0,57.2754,57.381,56.9797,57.1486,780100.0
2014-02-11 11:00:00,81.2,81.86,80.89,81.85,842100.0,57.1698,57.6344,56.9515,57.6274,842100.0
2014-02-11 11:30:00,81.85,81.93,81.55,81.87,441000.0,57.6274,57.6837,57.4162,57.6415,441000.0
2014-02-11 12:00:00,81.86,81.92,81.75,81.89,391200.0,57.6344,57.6767,57.557,57.6556,391200.0
2014-02-11 12:30:00,81.89,81.96,81.78,81.95,358900.0,57.6556,57.7049,57.5781,57.6978,358900.0
2014-02-11 13:00:00,81.95,82.02,81.87,82.0,611100.0,57.6978,57.7471,57.6415,57.733,611100.0
2014-02-11 13:30:00,81.99,82.02,81.55,81.55,979200.0,57.726,57.7471,57.4162,57.4162,979200.0
2014-02-11 14:00:00,81.56,81.86,81.5,81.85,587900.0,57.4232,57.6344,57.381,57.6274,587900.0
2014-02-11 14:30:00,81.85,82.04,81.83,81.93,774100.0,57.6274,57.7612,57.6133,57.6837,774100.0
2014-02-11 15:00:00,81.94,81.98,81.68,81.71,710100.0,57.6908,57.7189,57.5077,57.5288,710100.0
2014-02-11 15:30:00,81.71,81.84,81.66,81.79,1537500.0,57.5288,57.6204,57.4936,57.5852,1537500.0
2014-02-12 09:30:00,82.27,82.93,81.85,82.17,1575300.0,57.9231,58.3878,57.6274,57.8527,1575300.0
2014-02-12 10:00:00,82.15,82.21,81.61,81.86,766500.0,57.8386,57.8809,57.4584,57.6344,766500.0
2014-02-12 10:30:00,81.84,82.15,81.65,82.0,658400.0,57.6204,57.8386,57.4866,57.733,658400.0
2014-02-12 11:00:00,81.99,82.12,81.74,81.84,370700.0,57.726,57.8175,57.55,57.6204,370700.0
2014-02-12 11:30:00,81.82,81.93,81.66,81.83,421700.0,57.6063,57.6837,57.4936,57.6133,421700.0
2014-02-12 12:00:00,81.83,82.06,81.75,81.95,396900.0,57.6133,57.7753,57.557,57.6978,396900.0
2014-02-12 12:30:00,81.95,82.05,81.82,81.97,312900.0,57.6978,57.7682,57.6063,57.7119,312900.0
2014-02-12 13:00:00,81.99,82.05,81.93,81.97,379400.0,57.726,57.7682,57.6837,57.7119,379400.0
2014-02-12 13:30:00,81.97,82.01,81.82,82.0,267700.0,57.7119,57.7401,57.6063,57.733,267700.0
2014-02-12 14:00:00,82.0,82.08,81.92,82.05,346500.0,57.733,57.7893,57.6767,57.7682,346500.0
2014-02-12 14:30:00,82.05,82.05,81.79,81.86,332600.0,57.7682,57.7682,57.5852,57.6344,332600.0
2014-02-12 15:00:00,81.86,81.92,81.74,81.77,435100.0,57.6344,57.6767,57.55,57.5711,435100.0
2014-02-12 15:30:00,81.77,82.0,81.77,82.0,1057100.0,57.5711,57.733,57.5711,57.733,1057100.0
2014-02-13 09:30:00,81.1,81.92,80.9,81.66,1059600.0,57.0994,57.6767,56.9585,57.4936,1059600.0
2014-02-13 10:00:00,81.68,81.91,81.51,81.72,638300.0,57.5077,57.6696,57.388,57.5359,638300.0
2014-02-13 10:30:00,81.71,81.87,81.6,81.84,418900.0,57.5288,57.6415,57.4514,57.6204,418900.0
2014-02-13 11:00:00,81.85,82.02,81.85,81.98,504600.0,57.6274,57.7471,57.6274,57.7189,504600.0
2014-02-13 11:30:00,81.98,82.04,81.8,81.88,391300.0,57.7189,57.7612,57.5922,57.6485,391300.0
2014-02-13 12:00:00,81.89,82.0,81.8,81.94,307200.0,57.6556,57.733,57.5922,57.6908,307200.0
2014-02-13 12:30:00,81.94,82.15,81.89,82.07,378900.0,57.6908,57.8386,57.6556,57.7823,378900.0
2014-02-13 13:00:00,82.08,82.35,82.05,82.35,338600.0,57.7893,57.9794,57.7682,57.9794,338600.0
2014-02-13 13:30:00,82.35,82.56,82.28,82.55,482900.0,57.9794,58.1273,57.9302,58.1202,482900.0
2014-02-13 14:00:00,82.56,82.62,82.36,82.39,464500.0,58.1273,58.1695,57.9865,58.0076,464500.0
2014-02-13 14:30:00,82.4,82.54,82.37,82.42,364600.0,58.0146,58.1132,57.9935,58.0287,364600.0
2014-02-13 15:00:00,82.41,82.5,82.36,82.45,443600.0,58.0217,58.085,57.9865,58.0498,443600.0
2014-02-13 15:30:00,82.46,82.56,82.42,82.55,1266300.0,58.0569,58.1273,58.0287,58.1202,1266300.0
2014-02-14 09:30:00,82.82,82.85,81.6,81.78,1186300.0,58.3103,58.3315,57.4514,57.5781,1186300.0
2014-02-14 10:00:00,81.78,81.8,81.16,81.34,829800.0,57.5781,57.5922,57.1416,57.2683,829800.0
2014-02-14 10:30:00,81.34,81.7,81.26,81.34,576300.0,57.2683,57.5218,57.212,57.2683,576300.0
2014-02-14 11:00:00,81.34,81.39,81.0,81.06,572000.0,57.2683,57.3035,57.029,57.0712,572000.0
2014-02-14 11:30:00,81.06,81.12,80.82,80.88,568300.0,57.0712,57.1134,56.9022,56.9445,568300.0
2014-02-14 12:00:00,80.87,80.9,80.63,80.7,609400.0,56.9374,56.9585,56.7684,56.8177,609400.0
2014-02-14 12:30:00,80.7,81.0,80.65,80.94,463000.0,56.8177,57.029,56.7825,56.9867,463000.0
2014-02-14 13:00:00,80.93,81.17,80.86,81.06,460200.0,56.9797,57.1486,56.9304,57.0712,460200.0
2014-02-14 13:30:00,81.06,81.29,81.05,81.15,463700.0,57.0712,57.2331,57.0642,57.1346,463700.0
2014-02-14 14:00:00,81.16,81.21,81.03,81.04,382200.0,57.1416,57.1768,57.0501,57.0571,382200.0
2014-02-14 14:30:00,81.04,81.55,81.02,81.54,675900.0,57.0571,57.4162,57.043,57.4091,675900.0
2014-02-14 15:00:00,81.53,81.54,80.97,80.98,675600.0,57.4021,57.4091,57.0078,57.0149,675600.0
2014-02-14 15:30:00,80.98,81.25,80.98,81.18,1078200.0,57.0149,57.205,57.0149,57.1557,1078200.0
2014-02-18 09:30:00,81.9,82.66,81.67,82.6,1747500.0,57.6626,58.1977,57.5007,58.1555,1747500.0
2014-02-18 10:00:00,82.54,82.86,82.21,82.69,1238900.0,58.1132,58.3385,57.8809,58.2188,1238900.0
2014-02-18 10:30:00,82.7,83.0,82.61,82.9,1205000.0,58.2259,58.4371,58.1625,58.3667,1205000.0
2014-02-18 11:00:00,82.91,83.15,82.82,83.09,1179800.0,58.3737,58.5427,58.3103,58.5004,1179800.0
2014-02-18 11:30:00,83.1,83.19,82.73,82.83,720900.0,58.5075,58.5708,58.247,58.3174,720900.0
2014-02-18 12:00:00,82.82,83.25,82.8,83.22,579500.0,58.3103,58.6131,58.2963,58.592,579500.0
2014-02-18 12:30:00,83.18,83.44,83.17,83.22,664300.0,58.5638,58.7469,58.5568,58.592,664300.0
2014-02-18 13:00:00,83.23,83.45,83.18,83.4,534200.0,58.599,58.7539,58.5638,58.7187,534200.0
2014-02-18 13:30:00,83.4,83.58,83.34,83.53,679700.0,58.7187,58.8454,58.6765,58.8102,679700.0
2014-02-18 14:00:00,83.53,83.81,83.53,83.74,664200.0,58.8102,59.0074,58.8102,58.9581,664200.0
2014-02-18 14:30:00,83.73,83.89,83.7,83.71,604500.0,58.951,59.0637,58.9299,58.937,604500.0
2014-02-18 15:00:00,83.71,83.84,83.6,83.77,905300.0,58.937,59.0285,58.8595,58.9792,905300.0
2014-02-18 15:30:00,83.78,83.98,83.75,83.8,1848300.0,58.9862,59.1271,58.9651,59.0003,1848300.0
2014-02-19 09:30:00,83.69,83.8,82.77,83.28,1241200.0,58.9229,59.0003,58.2751,58.6342,1241200.0
2014-02-19 10:00:00,83.25,83.61,82.65,83.49,812100.0,58.6131,58.8666,58.1907,58.7821,812100.0
2014-02-19 10:30:00,83.49,83.65,83.29,83.35,504500.0,58.7821,58.8947,58.6413,58.6835,504500.0
2014-02-19 11:00:00,83.35,83.62,83.23,83.59,545400.0,58.6835,58.8736,58.599,58.8525,545400.0
2014-02-19 11:30:00,83.58,83.8,83.4,83.42,445000.0,58.8454,59.0003,58.7187,58.7328,445000.0
2014-02-19 12:00:00,83.43,83.57,83.02,83.23,499600.0,58.7398,58.8384,58.4512,58.599,499600.0
2014-02-19 12:30:00,83.24,83.6,83.22,83.49,335900.0,58.606,58.8595,58.592,58.7821,335900.0
2014-02-19 13:00:00,83.46,83.6,83.28,83.29,325300.0,58.7609,58.8595,58.6342,58.6413,325300.0
2014-02-19 13:30:00,83.29,83.38,83.07,83.07,357500.0,58.6413,58.7046,58.4864,58.4864,357500.0
2014-02-19 14:00:00,83.08,83.32,82.87,83.19,344300.0,58.4934,58.6624,58.3455,58.5708,344300.0
2014-02-19 14:30:00,83.2,83.2,82.88,82.96,366700.0,58.5779,58.5779,58.3526,58.4089,366700.0
2014-02-19 15:00:00,82.97,83.07,82.65,82.68,650000.0,58.416,58.4864,58.1907,58.2118,650000.0
2014-02-19 15:30:00,82.68,82.7,82.3,82.7,1435600.0,58.2118,58.2259,57.9442,58.2259,1435600.0
2014-02-20 09:30:00,82.69,83.2,81.88,82.16,1036200.0,58.2188,58.5779,57.6485,57.8457,1036200.0
2014-02-20 10:00:00,82.14,83.2,82.08,82.92,569400.0,57.8316,58.5779,57.7893,58.3807,569400.0
2014-02-20 10:30:00,82.92,83.07,82.79,82.96,437100.0,58.3807,58.4864,58.2892,58.4089,437100.0
2014-02-20 11:00:00,82.97,83.02,82.67,82.75,342000.0,58.416,58.4512,58.2047,58.2611,342000.0
2014-02-20 11:30:00,82.74,82.75,82.52,82.7,390300.0,58.254,58.2611,58.0991,58.2259,390300.0
2014-02-20 12:00:00,82.7,83.0,82.52,82.99,501600.0,58.2259,58.4371,58.0991,58.43,501600.0
2014-02-20 12:30:00,82.99,83.02,82.62,82.63,445200.0,58.43,58.4512,58.1695,58.1766,445200.0
2014-02-20 13:00:00,82.65,82.8,82.57,82.59,439200.0,58.1907,58.2963,58.1343,58.1484,439200.0
2014-02-20 13:30:00,82.59,82.72,82.54,82.67,290600.0,58.1484,58.2399,58.1132,58.2047,290600.0
2014-02-20 14:00:00,82.68,82.89,82.64,82.84,502900.0,58.2118,58.3596,58.1836,58.3244,502900.0
2014-02-20 14:30:00,82.84,83.01,82.8,82.97,406100.0,58.3244,58.4441,58.2963,58.416,406100.0
2014-02-20 15:00:00,82.98,83.02,82.95,82.98,652400.0,58.423,58.4512,58.4019,58.423,652400.0
2014-02-20 15:30:00,82.98,83.01,82.8,82.81,1084600.0,58.423,58.4441,58.2963,58.3033,1084600.0
2014-02-21 09:30:00,83.54,83.6,82.94,83.4,2493700.0,58.8173,58.8595,58.3948,58.7187,2493700.0
2014-02-21 10:00:00,83.4,83.45,83.23,83.42,736000.0,58.7187,58.7539,58.599,58.7328,736000.0
2014-02-21 10:30:00,83.42,83.62,83.38,83.5,996000.0,58.7328,58.8736,58.7046,58.7891,996000.0
2014-02-21 11:00:00,83.51,83.62,83.43,83.44,669900.0,58.7961,58.8736,58.7398,58.7469,669900.0
2014-02-21 11:30:00,83.44,83.57,83.32,83.56,700500.0,58.7469,58.8384,58.6624,58.8313,700500.0
2014-02-21 12:00:00,83.56,83.57,83.3,83.31,522700.0,58.8313,58.8384,58.6483,58.6553,522700.0
2014-02-21 12:30:00,83.31,83.37,82.89,83.01,440200.0,58.6553,58.6976,58.3596,58.4441,440200.0
2014-02-21 13:00:00,83.01,83.15,82.88,83.1,376700.0,58.4441,58.5427,58.3526,58.5075,376700.0
2014-02-21 13:30:00,83.11,83.2,83.01,83.04,290500.0,58.5145,58.5779,58.4441,58.4652,290500.0
2014-02-21 14:00:00,83.04,83.12,82.95,82.97,335400.0,58.4652,58.5216,58.4019,58.416,335400.0
2014-02-21 14:30:00,82.95,83.09,82.84,83.02,419100.0,58.4019,58.5004,58.3244,58.4512,419100.0
2014-02-21 15:00:00,83.03,83.05,82.93,83.03,465000.0,58.4582,58.4723,58.3878,58.4582,465000.0
2014-02-21 15:30:00,83.04,83.06,82.58,82.59,1247500.0,58.4652,58.4793,58.1414,58.1484,1247500.0
2014-02-24 09:30:00,82.99,83.53,82.75,83.43,1462200.0,58.43,58.8102,58.2611,58.7398,1462200.0
2014-02-24 10:00:00,83.42,83.57,83.32,83.48,537400.0,58.7328,58.8384,58.6624,58.775,537400.0
2014-02-24 10:30:00,83.48,83.81,83.4,83.73,540400.0,58.775,59.0074,58.7187,58.951,540400.0
2014-02-24 11:00:00,83.74,83.79,83.57,83.73,444000.0,58.9581,58.9933,58.8384,58.951,444000.0
2014-02-24 11:30:00,83.73,83.93,83.61,83.86,485300.0,58.951,59.0919,58.8666,59.0426,485300.0
2014-02-24 12:00:00,83.87,84.03,83.85,83.98,713400.0,59.0496,59.1623,59.0355,59.1271,713400.0
2014-02-24 12:30:00,83.99,84.06,83.94,83.95,386400.0,59.1341,59.1834,59.0989,59.1059,386400.0
2014-02-24 13:00:00,83.94,83.96,83.84,83.88,282200.0,59.0989,59.113,59.0285,59.0566,282200.0
2014-02-24 13:30:00,83.89,83.94,83.69,83.79,293900.0,59.0637,59.0989,58.9229,58.9933,293900.0
2014-02-24 14:00:00,83.79,83.96,83.74,83.92,375900.0,58.9933,59.113,58.9581,59.0848,375900.0
2014-02-24 14:30:00,83.94,84.05,83.89,83.95,408800.0,59.0989,59.1763,59.0637,59.1059,408800.0
2014-02-24 15:00:00,83.96,83.96,83.5,83.52,554100.0,59.113,59.113,58.7891,58.8032,554100.0
2014-02-24 15:30:00,83.54,83.83,83.5,83.55,1050800.0,58.8173,59.0214,58.7891,58.8243,1050800.0
2014-02-25 09:30:00,83.96,84.88,83.35,83.57,1281900.0,59.113,59.7607,58.6835,58.8384,1281900.0
2014-02-25 10:00:00,83.57,83.7,83.07,83.47,584500.0,58.8384,58.9299,58.4864,58.768,584500.0
2014-02-25 10:30:00,83.5,83.8,83.48,83.76,547400.0,58.7891,59.0003,58.775,58.9722,547400.0
2014-02-25 11:00:00,83.76,84.13,83.73,83.99,470600.0,58.9722,59.2327,58.951,59.1341,470600.0
2014-02-25 11:30:00,84.01,84.07,83.66,83.68,435100.0,59.1482,59.1904,58.9018,58.9158,435100.0
2014-02-25 12:00:00,83.68,83.79,83.36,83.43,353300.0,58.9158,58.9933,58.6905,58.7398,353300.0
2014-02-25 12:30:00,83.43,83.74,83.39,83.67,253200.0,58.7398,58.9581,58.7117,58.9088,253200.0
2014-02-25 13:00:00,83.67,83.82,83.59,83.67,271800.0,58.9088,59.0144,58.8525,58.9088,271800.0
2014-02-25 13:30:00,83.66,83.8,83.61,83.72,379600.0,58.9018,59.0003,58.8666,58.944,379600.0
2014-02-25 14:00:00,83.72,83.9,83.62,83.86,420200.0,58.944,59.0707,58.8736,59.0426,420200.0
2014-02-25 14:30:00,83.85,83.94,83.73,83.86,425300.0,59.0355,59.0989,58.951,59.0426,425300.0
2014-02-25 15:00:00,83.87,83.9,83.57,83.76,463300.0,59.0496,59.0707,58.8384,58.9722,463300.0
2014-02-25 15:30:00,83.76,83.95,83.65,83.95,1109200.0,58.9722,59.1059,58.8947,59.1059,1109200.0
2014-02-26 09:30:00,84.1,84.5,84.0,84.26,1309400.0,59.2115,59.4932,59.1411,59.3242,1309400.0
2014-02-26 10:00:00,84.26,84.45,84.08,84.28,1088300.0,59.3242,59.458,59.1975,59.3383,1088300.0
2014-02-26 10:30:00,84.27,84.42,84.19,84.25,613100.0,59.3312,59.4368,59.2749,59.3172,613100.0
2014-02-26 11:00:00,84.25,84.41,84.13,84.13,1194100.0,59.3172,59.4298,59.2327,59.2327,1194100.0
2014-02-26 11:30:00,84.14,84.32,83.97,84.0,470800.0,59.2397,59.3664,59.12,59.1411,470800.0
2014-02-26 12:00:00,84.01,84.09,83.86,83.87,535900.0,59.1482,59.2045,59.0426,59.0496,535900.0
2014-02-26 12:30:00,83.87,83.99,83.83,83.92,400900.0,59.0496,59.1341,59.0214,59.0848,400900.0
2014-02-26 13:00:00,83.91,84.11,83.84,84.09,452000.0,59.0778,59.2186,59.0285,59.2045,452000.0
2014-02-26 13:30:00,84.1,84.24,83.93,83.95,543700.0,59.2115,59.3101,59.0919,59.1059,543700.0
2014-02-26 14:00:00,83.94,84.03,83.53,83.6,867400.0,59.0989,59.1623,58.8102,58.8595,867400.0
2014-02-26 14:30:00,83.59,83.62,83.31,83.44,815900.0,58.8525,58.8736,58.6553,58.7469,815900.0
2014-02-26 15:00:00,83.43,83.52,83.33,83.35,818300.0,58.7398,58.8032,58.6694,58.6835,818300.0
2014-02-26 15:30:00,83.35,83.83,83.34,83.81,1482300.0,58.6835,59.0214,58.6765,59.0074,1482300.0
2014-02-27 09:30:00,83.65,83.95,83.3,83.44,958200.0,58.8947,59.1059,58.6483,58.7469,958200.0
2014-02-27 10:00:00,83.45,83.5,82.5,83.08,1064600.0,58.7539,58.7891,58.085,58.4934,1064600.0
2014-02-27 10:30:00,83.11,83.31,82.85,83.3,691100.0,58.5145,58.6553,58.3315,58.6483,691100.0
2014-02-27 11:00:00,83.3,83.69,83.3,83.41,597600.0,58.6483,58.9229,58.6483,58.7257,597600.0
2014-02-27 11:30:00,83.41,83.51,83.17,83.48,477900.0,58.7257,58.7961,58.5568,58.775,477900.0
2014-02-27 12:00:00,83.49,83.61,83.46,83.5,400400.0,58.7821,58.8666,58.7609,58.7891,400400.0
2014-02-27 12:30:00,83.5,83.56,83.41,83.49,301400.0,58.7891,58.8313,58.7257,58.7821,301400.0
2014-02-27 13:00:00,83.5,83.92,83.47,83.9,363000.0,58.7891,59.0848,58.768,59.0707,363000.0
2014-02-27 13:30:00,83.9,83.99,83.77,83.96,389200.0,59.0707,59.1341,58.9792,59.113,389200.0
2014-02-27 14:00:00,83.95,84.0,83.65,83.66,467300.0,59.1059,59.1411,58.8947,58.9018,467300.0
2014-02-27 14:30:00,83.68,83.92,83.66,83.72,345700.0,58.9158,59.0848,58.9018,58.944,345700.0
2014-02-27 15:00:00,83.73,83.89,83.68,83.76,684000.0,58.951,59.0637,58.9158,58.9722,684000.0
2014-02-27 15:30:00,83.77,83.86,83.51,83.65,1550300.0,58.9792,59.0426,58.7961,58.8947,1550300.0
2014-02-28 09:30:00,83.67,84.14,83.51,84.0,1191600.0,58.9088,59.2397,58.7961,59.1411,1191600.0
2014-02-28 10:00:00,84.0,84.19,83.88,84.16,1199800.0,59.1411,59.2749,59.0566,59.2538,1199800.0
2014-02-28 10:30:00,84.15,84.2,83.98,84.0,648700.0,59.2467,59.2819,59.1271,59.1411,648700.0
2014-02-28 11:00:00,84.0,84.2,83.8,83.96,405500.0,59.1411,59.2819,59.0003,59.113,405500.0
2014-02-28 11:30:00,83.96,84.04,83.86,83.9,548500.0,59.113,59.1693,59.0426,59.0707,548500.0
2014-02-28 12:00:00,83.91,83.91,83.38,83.48,490300.0,59.0778,59.0778,58.7046,58.775,490300.0
2014-02-28 12:30:00,83.48,83.72,83.41,83.61,306300.0,58.775,58.944,58.7257,58.8666,306300.0
2014-02-28 13:00:00,83.61,83.77,83.5,83.55,345700.0,58.8666,58.9792,58.7891,58.8243,345700.0
2014-02-28 13:30:00,83.53,83.74,83.52,83.68,524400.0,58.8102,58.9581,58.8032,58.9158,524400.0
2014-02-28 14:00:00,83.68,83.69,82.88,83.19,772600.0,58.9158,58.9229,58.3526,58.5708,772600.0
2014-02-28 14:30:00,83.18,83.2,81.8,82.05,1316800.0,58.5638,58.5779,57.5922,57.7682,1316800.0
2014-02-28 15:00:00,82.05,82.73,81.82,82.47,1167200.0,57.7682,58.247,57.6063,58.0639,1167200.0
2014-02-28 15:30:00,82.47,82.94,82.46,82.8,1453100.0,58.0639,58.3948,58.0569,58.2963,1453100.0
2014-03-03 09:30:00,81.75,82.82,81.65,82.6,1327900.0,57.557,58.3103,57.4866,58.1555,1327900.0
2014-03-03 10:00:00,82.61,82.9,81.92,82.16,1037000.0,58.1625,58.3667,57.6767,57.8457,1037000.0
2014-03-03 10:30:00,82.15,82.29,81.77,82.26,830100.0,57.8386,57.9372,57.5711,57.9161,830100.0
2014-03-03 11:00:00,82.27,82.32,81.89,81.95,670300.0,57.9231,57.9583,57.6556,57.6978,670300.0
2014-03-03 11:30:00,81.95,82.01,81.42,81.7,708700.0,57.6978,57.7401,57.3247,57.5218,708700.0
2014-03-03 12:00:00,81.69,81.79,81.0,81.38,740700.0,57.5148,57.5852,57.029,57.2965,740700.0
2014-03-03 12:30:00,81.38,81.51,81.22,81.44,316800.0,57.2965,57.388,57.1838,57.3387,316800.0
2014-03-03 13:00:00,81.44,81.5,81.25,81.31,437300.0,57.3387,57.381,57.205,57.2472,437300.0
2014-03-03 13:30:00,81.31,81.32,81.02,81.14,555600.0,57.2472,57.2543,57.043,57.1275,555600.0
2014-03-03 14:00:00,81.14,81.76,81.13,81.47,533000.0,57.1275,57.564,57.1205,57.3599,533000.0
2014-03-03 14:30:00,81.47,81.75,81.34,81.48,361800.0,57.3599,57.557,57.2683,57.3669,361800.0
2014-03-03 15:00:00,81.48,81.58,81.01,81.15,736700.0,57.3669,57.4373,57.036,57.1346,736700.0
2014-03-03 15:30:00,81.17,81.52,81.0,81.45,1588500.0,57.1486,57.3951,57.029,57.3458,1588500.0
2014-03-04 09:30:00,82.84,83.1,82.56,83.02,1076600.0,58.3244,58.5075,58.1273,58.4512,1076600.0
2014-03-04 10:00:00,83.05,83.11,82.63,83.03,427300.0,58.4723,58.5145,58.1766,58.4582,427300.0
2014-03-04 10:30:00,83.04,83.28,82.92,83.25,442800.0,58.4652,58.6342,58.3807,58.6131,442800.0
2014-03-04 11:00:00,83.27,83.36,83.07,83.26,324900.0,58.6272,58.6905,58.4864,58.6201,324900.0
2014-03-04 11:30:00,83.24,83.28,83.0,83.07,326900.0,58.606,58.6342,58.4371,58.4864,326900.0
2014-03-04 12:00:00,83.08,83.31,83.04,83.28,325900.0,58.4934,58.6553,58.4652,58.6342,325900.0
2014-03-04 12:30:00,83.27,83.35,83.18,83.22,402100.0,58.6272,58.6835,58.5638,58.592,402100.0
2014-03-04 13:00:00,83.23,83.25,83.11,83.12,302600.0,58.599,58.6131,58.5145,58.5216,302600.0
2014-03-04 13:30:00,83.12,83.18,82.96,83.02,385400.0,58.5216,58.5638,58.4089,58.4512,385400.0
2014-03-04 14:00:00,83.01,83.19,82.98,83.12,283400.0,58.4441,58.5708,58.423,58.5216,283400.0
2014-03-04 14:30:00,83.12,83.17,83.0,83.1,339400.0,58.5216,58.5568,58.4371,58.5075,339400.0
2014-03-04 15:00:00,83.09,83.23,83.03,83.15,521400.0,58.5004,58.599,58.4582,58.5427,521400.0
2014-03-04 15:30:00,83.15,83.17,82.84,82.95,1349700.0,58.5427,58.5568,58.3244,58.4019,1349700.0
2014-03-05 09:30:00,83.02,83.44,83.01,83.22,1048000.0,58.4512,58.7469,58.4441,58.592,1048000.0
2014-03-05 10:00:00,83.22,83.39,83.02,83.39,551500.0,58.592,58.7117,58.4512,58.7117,551500.0
2014-03-05 10:30:00,83.39,83.41,82.73,82.97,526800.0,58.7117,58.7257,58.247,58.416,526800.0
2014-03-05 11:00:00,82.97,83.16,82.82,82.87,409400.0,58.416,58.5497,58.3103,58.3455,409400.0
2014-03-05 11:30:00,82.85,83.05,82.82,83.0,216900.0,58.3315,58.4723,58.3103,58.4371,216900.0
2014-03-05 12:00:00,83.0,83.16,82.94,83.12,239800.0,58.4371,58.5497,58.3948,58.5216,239800.0
2014-03-05 12:30:00,83.11,83.24,83.04,83.15,216800.0,58.5145,58.606,58.4652,58.5427,216800.0
2014-03-05 13:00:00,83.15,83.2,83.06,83.14,230800.0,58.5427,58.5779,58.4793,58.5356,230800.0
2014-03-05 13:30:00,83.15,83.23,83.1,83.2,231000.0,58.5427,58.599,58.5075,58.5779,231000.0
2014-03-05 14:00:00,83.21,83.39,83.14,83.25,254800.0,58.5849,58.7117,58.5356,58.6131,254800.0
2014-03-05 14:30:00,83.26,83.31,83.05,83.06,411500.0,58.6201,58.6553,58.4723,58.4793,411500.0
2014-03-05 15:00:00,83.05,83.07,82.81,83.01,387400.0,58.4723,58.4864,58.3033,58.4441,387400.0
2014-03-05 15:30:00,83.01,83.01,82.85,82.87,780700.0,58.4441,58.4441,58.3315,58.3455,780700.0
2014-03-06 09:30:00,83.16,83.42,82.88,83.0,769500.0,58.5497,58.7328,58.3526,58.4371,769500.0
2014-03-06 10:00:00,82.95,82.97,82.31,82.49,822200.0,58.4019,58.416,57.9513,58.078,822200.0
2014-03-06 10:30:00,82.48,82.67,82.46,82.59,368000.0,58.071,58.2047,58.0569,58.1484,368000.0
2014-03-06 11:00:00,82.58,82.62,82.4,82.41,334900.0,58.1414,58.1695,58.0146,58.0217,334900.0
2014-03-06 11:30:00,82.42,82.43,81.76,82.0,756500.0,58.0287,58.0358,57.564,57.733,756500.0
2014-03-06 12:00:00,82.0,82.04,81.56,81.69,740000.0,57.733,57.7612,57.4232,57.5148,740000.0
2014-03-06 12:30:00,81.69,81.76,80.82,80.98,1577900.0,57.5148,57.564,56.9022,57.0149,1577900.0
2014-03-06 13:00:00,80.99,81.14,80.03,80.16,1633400.0,57.0219,57.1275,56.346,56.4375,1633400.0
2014-03-06 13:30:00,80.15,80.43,78.5,78.59,3096200.0,56.4305,56.6276,55.2688,55.3322,3096200.0
2014-03-06 14:00:00,78.61,79.9,78.5,79.27,3043200.0,55.3462,56.2545,55.2688,55.8109,3043200.0
2014-03-06 14:30:00,79.28,79.71,79.09,79.35,1532400.0,55.818,56.1207,55.6842,55.8673,1532400.0
2014-03-06 15:00:00,79.35,79.63,79.03,79.46,1737800.0,55.8673,56.0644,55.642,55.9447,1737800.0
2014-03-06 15:30:00,79.47,80.31,79.29,79.92,3272600.0,55.9517,56.5432,55.825,56.2686,3272600.0
2014-03-07 09:30:00,81.09,81.35,78.04,78.44,4080000.0,57.0923,57.2754,54.9449,55.2266,4080000.0
2014-03-07 10:00:00,78.43,79.29,78.05,78.62,2489600.0,55.2195,55.825,54.952,55.3533,2489600.0
2014-03-07 10:30:00,78.63,78.85,78.45,78.5,1074500.0,55.3603,55.5152,55.2336,55.2688,1074500.0
2014-03-07 11:00:00,78.5,78.59,78.01,78.4,1314600.0,55.2688,55.3322,54.9238,55.1984,1314600.0
2014-03-07 11:30:00,78.4,78.51,78.24,78.47,1026500.0,55.1984,55.2758,55.0857,55.2477,1026500.0
2014-03-07 12:00:00,78.48,78.71,78.43,78.7,819900.0,55.2547,55.4167,55.2195,55.4096,819900.0
2014-03-07 12:30:00,78.7,78.99,78.53,78.85,561600.0,55.4096,55.6138,55.2899,55.5152,561600.0
2014-03-07 13:00:00,78.83,78.83,78.08,78.36,865600.0,55.5011,55.5011,54.9731,55.1702,865600.0
2014-03-07 13:30:00,78.35,78.76,77.81,78.71,1173100.0,55.1632,55.4519,54.783,55.4167,1173100.0
2014-03-07 14:00:00,78.71,78.82,78.31,78.33,855600.0,55.4167,55.4941,55.135,55.1491,855600.0
2014-03-07 14:30:00,78.32,79.07,78.24,79.07,898100.0,55.1421,55.6701,55.0857,55.6701,898100.0
2014-03-07 15:00:00,79.06,79.9,79.04,79.48,1424700.0,55.6631,56.2545,55.649,55.9588,1424700.0
2014-03-07 15:30:00,79.5,79.64,79.22,79.57,1664200.0,55.9729,56.0714,55.7757,56.0221,1664200.0
2014-03-10 09:30:00,79.4,79.93,78.9,79.9,850200.0,55.9025,56.2756,55.5504,56.2545,850200.0
2014-03-10 10:00:00,79.9,79.93,79.16,79.26,871200.0,56.2545,56.2756,55.7335,55.8039,871200.0
2014-03-10 10:30:00,79.27,79.27,78.35,78.72,789800.0,55.8109,55.8109,55.1632,55.4237,789800.0
2014-03-10 11:00:00,78.7,79.5,78.45,79.24,564000.0,55.4096,55.9729,55.2336,55.7898,564000.0
2014-03-10 11:30:00,79.24,79.39,78.96,79.06,422300.0,55.7898,55.8954,55.5927,55.6631,422300.0
2014-03-10 12:00:00,79.07,79.24,78.94,79.12,324000.0,55.6701,55.7898,55.5786,55.7053,324000.0
2014-03-10 12:30:00,79.12,79.45,79.09,79.42,276800.0,55.7053,55.9377,55.6842,55.9165,276800.0
2014-03-10 13:00:00,79.42,79.49,79.22,79.28,290000.0,55.9165,55.9658,55.7757,55.818,290000.0
2014-03-10 13:30:00,79.27,79.35,79.16,79.32,316400.0,55.8109,55.8673,55.7335,55.8461,316400.0
2014-03-10 14:00:00,79.31,79.52,79.29,79.49,359300.0,55.8391,55.9869,55.825,55.9658,359300.0
2014-03-10 14:30:00,79.5,79.86,79.5,79.84,470400.0,55.9729,56.2263,55.9729,56.2122,470400.0
2014-03-10 15:00:00,79.84,79.95,79.66,79.95,596000.0,56.2122,56.2897,56.0855,56.2897,596000.0
2014-03-10 15:30:00,79.95,80.3,79.94,80.23,1363100.0,56.2897,56.5361,56.2826,56.4868,1363100.0
2014-03-11 09:30:00,80.35,80.5,79.32,80.03,1142800.0,56.5713,56.6769,55.8461,56.346,1142800.0
2014-03-11 10:00:00,80.03,80.29,79.85,80.27,601000.0,56.346,56.5291,56.2193,56.515,601000.0
2014-03-11 10:30:00,80.3,80.47,80.15,80.26,854800.0,56.5361,56.6558,56.4305,56.5079,854800.0
2014-03-11 11:00:00,80.26,80.57,80.21,80.34,566200.0,56.5079,56.7262,56.4727,56.5643,566200.0
2014-03-11 11:30:00,80.35,80.35,79.95,80.06,793700.0,56.5713,56.5713,56.2897,56.3671,793700.0
2014-03-11 12:00:00,80.06,80.13,79.82,79.85,673100.0,56.3671,56.4164,56.1982,56.2193,673100.0
2014-03-11 12:30:00,79.86,80.04,79.84,79.92,430800.0,56.2263,56.3531,56.2122,56.2686,430800.0
2014-03-11 13:00:00,79.92,79.92,79.53,79.65,320600.0,56.2686,56.2686,55.994,56.0785,320600.0
2014-03-11 13:30:00,79.65,80.09,79.6,80.08,444000.0,56.0785,56.3883,56.0433,56.3812,444000.0
2014-03-11 14:00:00,80.09,80.11,79.42,79.65,422000.0,56.3883,56.4023,55.9165,56.0785,422000.0
2014-03-11 14:30:00,79.64,79.81,79.41,79.7,694100.0,56.0714,56.1911,55.9095,56.1137,694100.0
2014-03-11 15:00:00,79.7,79.87,79.53,79.68,1037200.0,56.1137,56.2334,55.994,56.0996,1037200.0
2014-03-11 15:30:00,79.69,79.87,79.64,79.84,1283200.0,56.1066,56.2334,56.0714,56.2122,1283200.0
2014-03-12 09:30:00,79.37,79.68,78.62,78.9,1613200.0,55.8813,56.0996,55.3533,55.5504,1613200.0
2014-03-12 10:00:00,78.9,80.26,78.85,80.07,1348000.0,55.5504,56.5079,55.5152,56.3742,1348000.0
2014-03-12 10:30:00,80.07,80.3,79.68,80.0,615700.0,56.3742,56.5361,56.0996,56.3249,615700.0
2014-03-12 11:00:00,80.0,80.15,79.88,80.0,553400.0,56.3249,56.4305,56.2404,56.3249,553400.0
2014-03-12 11:30:00,80.01,80.08,79.9,79.97,448500.0,56.3319,56.3812,56.2545,56.3038,448500.0
2014-03-12 12:00:00,79.97,80.11,79.88,79.91,368700.0,56.3038,56.4023,56.2404,56.2615,368700.0
2014-03-12 12:30:00,79.93,80.03,79.84,79.92,584900.0,56.2756,56.346,56.2122,56.2686,584900.0
2014-03-12 13:00:00,79.92,79.95,79.5,79.73,224500.0,56.2686,56.2897,55.9729,56.1348,224500.0
2014-03-12 13:30:00,79.73,79.84,79.61,79.72,191000.0,56.1348,56.2122,56.0503,56.1278,191000.0
2014-03-12 14:00:00,79.73,79.79,79.52,79.56,391700.0,56.1348,56.177,55.9869,56.0151,391700.0
2014-03-12 14:30:00,79.56,79.61,79.41,79.42,272500.0,56.0151,56.0503,55.9095,55.9165,272500.0
2014-03-12 15:00:00,79.44,79.58,79.14,79.18,637400.0,55.9306,56.0292,55.7194,55.7476,637400.0
2014-03-12 15:30:00,79.17,79.77,79.0,79.72,983900.0,55.7405,56.163,55.6208,56.1278,983900.0
2014-03-13 09:30:00,80.37,80.47,79.66,80.08,862900.0,56.5854,56.6558,56.0855,56.3812,862900.0
2014-03-13 10:00:00,80.09,80.18,79.66,80.15,511300.0,56.3883,56.4516,56.0855,56.4305,511300.0
2014-03-13 10:30:00,80.14,80.21,79.79,79.8,563400.0,56.4235,56.4727,56.177,56.1841,563400.0
2014-03-13 11:00:00,79.8,79.87,79.17,79.22,421400.0,56.1841,56.2334,55.7405,55.7757,421400.0
2014-03-13 11:30:00,79.24,79.44,79.02,79.1,410600.0,55.7898,55.9306,55.6349,55.6912,410600.0
2014-03-13 12:00:00,79.12,79.2,78.69,78.73,486000.0,55.7053,55.7616,55.4026,55.4307,486000.0
2014-03-13 12:30:00,78.72,78.73,78.47,78.53,494100.0,55.4237,55.4307,55.2477,55.2899,494100.0
2014-03-13 13:00:00,78.52,78.6,77.84,78.56,680900.0,55.2829,55.3392,54.8041,55.311,680900.0
2014-03-13 13:30:00,78.59,78.63,78.18,78.27,389800.0,55.3322,55.3603,55.0435,55.1069,389800.0
2014-03-13 14:00:00,78.26,78.31,77.83,78.15,588900.0,55.0998,55.135,54.7971,55.0224,588900.0
2014-03-13 14:30:00,78.16,78.38,77.83,77.95,553900.0,55.0294,55.1843,54.7971,54.8816,553900.0
2014-03-13 15:00:00,77.95,78.09,77.56,77.73,1309200.0,54.8816,54.9801,54.607,54.7267,1309200.0
2014-03-13 15:30:00,77.73,78.12,77.69,78.02,1591500.0,54.7267,55.0013,54.6985,54.9309,1591500.0
2014-03-14 09:30:00,76.8,77.1,75.74,75.91,2453900.0,54.0719,54.2831,53.3256,53.4453,2453900.0
2014-03-14 10:00:00,75.86,76.89,75.85,76.83,1128600.0,53.4101,54.1353,53.403,54.093,1128600.0
2014-03-14 10:30:00,76.84,76.89,75.91,75.97,713600.0,54.1001,54.1353,53.4453,53.4875,713600.0
2014-03-14 11:00:00,75.97,75.99,74.55,74.84,2192700.0,53.4875,53.5016,52.4878,52.6919,2192700.0
2014-03-14 11:30:00,74.88,75.49,74.76,75.28,1690100.0,52.7201,53.1496,52.6356,53.0017,1690100.0
2014-03-14 12:00:00,75.29,76.11,75.0,76.01,1156600.0,53.0088,53.5861,52.8046,53.5157,1156600.0
2014-03-14 12:30:00,76.02,76.36,75.83,76.04,842300.0,53.5227,53.7621,53.389,53.5368,842300.0
2014-03-14 13:00:00,76.04,76.11,75.66,75.79,541000.0,53.5368,53.5861,53.2693,53.3608,541000.0
2014-03-14 13:30:00,75.79,75.8,74.93,75.06,744600.0,53.3608,53.3678,52.7553,52.8468,744600.0
2014-03-14 14:00:00,75.07,75.69,74.82,75.66,799800.0,52.8539,53.2904,52.6779,53.2693,799800.0
2014-03-14 14:30:00,75.66,75.67,75.35,75.41,615000.0,53.2693,53.2763,53.051,53.0933,615000.0
2014-03-14 15:00:00,75.41,75.64,75.37,75.48,833300.0,53.0933,53.2552,53.0651,53.1425,833300.0
2014-03-14 15:30:00,75.47,75.69,75.0,75.04,2350000.0,53.1355,53.2904,52.8046,52.8327,2350000.0
2014-03-17 09:30:00,75.95,76.6,75.14,76.37,2031100.0,53.4734,53.9311,52.9032,53.7691,2031100.0
2014-03-17 10:00:00,76.38,76.86,75.91,76.12,1436800.0,53.7762,54.1141,53.4453,53.5931,1436800.0
2014-03-17 10:30:00,76.13,76.17,75.56,76.04,1003200.0,53.6002,53.6283,53.1989,53.5368,1003200.0
2014-03-17 11:00:00,76.05,76.41,75.91,75.91,627600.0,53.5438,53.7973,53.4453,53.4453,627600.0
2014-03-17 11:30:00,75.91,76.44,75.9,76.39,489500.0,53.4453,53.8184,53.4382,53.7832,489500.0
2014-03-17 12:00:00,76.4,76.48,76.18,76.47,513800.0,53.7903,53.8466,53.6354,53.8396,513800.0
2014-03-17 12:30:00,76.48,76.51,76.22,76.43,445600.0,53.8466,53.8677,53.6635,53.8114,445600.0
2014-03-17 13:00:00,76.44,76.5,76.03,76.07,362100.0,53.8184,53.8607,53.5298,53.5579,362100.0
2014-03-17 13:30:00,76.08,76.15,75.93,75.95,392200.0,53.565,53.6143,53.4594,53.4734,392200.0
2014-03-17 14:00:00,75.96,76.02,75.79,75.87,543200.0,53.4805,53.5227,53.3608,53.4171,543200.0
2014-03-17 14:30:00,75.87,75.88,75.46,75.46,578100.0,53.4171,53.4242,53.1285,53.1285,578100.0
2014-03-17 15:00:00,75.46,75.46,75.08,75.32,1548900.0,53.1285,53.1285,52.8609,53.0299,1548900.0
2014-03-17 15:30:00,75.33,75.46,75.2,75.44,1733200.0,53.0369,53.1285,52.9454,53.1144,1733200.0
2014-03-18 09:30:00,75.95,77.17,75.51,77.14,1128300.0,53.4734,54.3324,53.1637,54.3113,1128300.0
2014-03-18 10:00:00,77.17,77.72,76.97,77.72,1076800.0,54.3324,54.7196,54.1916,54.7196,1076800.0
2014-03-18 10:30:00,77.72,77.78,77.06,77.32,848200.0,54.7196,54.7619,54.255,54.438,848200.0
2014-03-18 11:00:00,77.32,77.87,77.29,77.68,644700.0,54.438,54.8252,54.4169,54.6915,644700.0
2014-03-18 11:30:00,77.67,77.8,77.44,77.62,493000.0,54.6844,54.776,54.5225,54.6492,493000.0
2014-03-18 12:00:00,77.63,77.72,77.16,77.24,456800.0,54.6563,54.7196,54.3254,54.3817,456800.0
2014-03-18 12:30:00,77.24,77.51,77.2,77.4,365700.0,54.3817,54.5718,54.3535,54.4943,365700.0
2014-03-18 13:00:00,77.39,77.55,77.32,77.51,348700.0,54.4873,54.5999,54.438,54.5718,348700.0
2014-03-18 13:30:00,77.5,77.84,77.44,77.82,374500.0,54.5647,54.8041,54.5225,54.79,374500.0
2014-03-18 14:00:00,77.81,78.05,77.77,77.89,466400.0,54.783,54.952,54.7548,54.8393,466400.0
2014-03-18 14:30:00,77.89,78.06,77.82,77.83,383400.0,54.8393,54.959,54.79,54.7971,383400.0
2014-03-18 15:00:00,77.82,77.92,77.72,77.76,456400.0,54.79,54.8604,54.7196,54.7478,456400.0
2014-03-18 15:30:00,77.77,77.83,77.62,77.75,1402000.0,54.7548,54.7971,54.6492,54.7408,1402000.0
2014-03-19 09:30:00,78.31,78.49,77.76,78.39,1005500.0,55.135,55.2618,54.7478,55.1914,1005500.0
2014-03-19 10:00:00,78.4,78.6,77.78,78.01,657600.0,55.1984,55.3392,54.7619,54.9238,657600.0
2014-03-19 10:30:00,78.01,78.01,77.27,77.83,572700.0,54.9238,54.9238,54.4028,54.7971,572700.0
2014-03-19 11:00:00,77.83,78.15,77.41,77.46,411300.0,54.7971,55.0224,54.5014,54.5366,411300.0
2014-03-19 11:30:00,77.46,77.8,77.3,77.71,496600.0,54.5366,54.776,54.4239,54.7126,496600.0
2014-03-19 12:00:00,77.71,77.98,77.7,77.87,401400.0,54.7126,54.9027,54.7056,54.8252,401400.0
2014-03-19 12:30:00,77.87,78.12,77.72,78.09,422900.0,54.8252,55.0013,54.7196,54.9801,422900.0
2014-03-19 13:00:00,78.08,78.29,77.9,78.05,338100.0,54.9731,55.1209,54.8464,54.952,338100.0
2014-03-19 13:30:00,78.06,78.18,77.86,78.13,223800.0,54.959,55.0435,54.8182,55.0083,223800.0
2014-03-19 14:00:00,78.14,78.15,77.51,77.54,709800.0,55.0153,55.0224,54.5718,54.5929,709800.0
2014-03-19 14:30:00,77.54,77.66,77.1,77.26,775300.0,54.5929,54.6774,54.2831,54.3958,775300.0
2014-03-19 15:00:00,77.27,77.31,76.01,76.44,1094600.0,54.4028,54.431,53.5157,53.8184,1094600.0
2014-03-19 15:30:00,76.43,76.8,76.36,76.53,1483600.0,53.8114,54.0719,53.7621,53.8818,1483600.0
2014-03-20 09:30:00,76.5,76.65,74.86,75.27,1791600.0,53.8607,53.9663,52.706,52.9947,1791600.0
2014-03-20 10:00:00,75.28,75.67,75.06,75.29,1191800.0,53.0017,53.2763,52.8468,53.0088,1191800.0
2014-03-20 10:30:00,75.28,75.55,75.21,75.4,971500.0,53.0017,53.1918,52.9524,53.0862,971500.0
2014-03-20 11:00:00,75.4,75.53,74.95,75.19,756300.0,53.0862,53.1777,52.7694,52.9384,756300.0
2014-03-20 11:30:00,75.17,75.62,75.16,75.56,444200.0,52.9243,53.2411,52.9172,53.1989,444200.0
2014-03-20 12:00:00,75.55,75.65,75.46,75.62,351300.0,53.1918,53.2622,53.1285,53.2411,351300.0
2014-03-20 12:30:00,75.62,75.68,75.4,75.67,424600.0,53.2411,53.2833,53.0862,53.2763,424600.0
2014-03-20 13:00:00,75.69,75.86,75.55,75.57,423000.0,53.2904,53.4101,53.1918,53.2059,423000.0
2014-03-20 13:30:00,75.58,75.74,75.53,75.6,242800.0,53.2129,53.3256,53.1777,53.227,242800.0
2014-03-20 14:00:00,75.6,75.6,75.29,75.31,534800.0,53.227,53.227,53.0088,53.0228,534800.0
2014-03-20 14:30:00,75.31,75.4,75.24,75.25,506700.0,53.0228,53.0862,52.9736,52.9806,506700.0
2014-03-20 15:00:00,75.25,75.31,75.09,75.1,868600.0,52.9806,53.0228,52.868,52.875,868600.0
2014-03-20 15:30:00,75.1,75.56,75.08,75.53,1439500.0,52.875,53.1989,52.8609,53.1777,1439500.0
2014-03-21 09:30:00,75.67,76.2,71.64,72.2,7814700.0,53.2763,53.6495,50.4389,50.8332,7814700.0
2014-03-21 10:00:00,72.19,72.82,70.85,71.26,5218900.0,50.8262,51.2697,49.8827,50.1714,5218900.0
2014-03-21 10:30:00,71.17,73.24,71.1,72.99,3809500.0,50.108,51.5654,50.0587,51.3894,3809500.0
2014-03-21 11:00:00,72.98,73.1,72.22,72.84,1657400.0,51.3824,51.4669,50.8473,51.2838,1657400.0
2014-03-21 11:30:00,72.84,73.24,72.55,72.91,1145700.0,51.2838,51.5654,51.0796,51.3331,1145700.0
2014-03-21 12:00:00,72.91,73.76,72.65,73.55,1474100.0,51.3331,51.9315,51.15,51.7837,1474100.0
2014-03-21 12:30:00,73.55,73.75,73.33,73.33,1330700.0,51.7837,51.9245,51.6288,51.6288,1330700.0
2014-03-21 13:00:00,73.33,73.59,73.16,73.19,1027100.0,51.6288,51.8119,51.5091,51.5302,1027100.0
2014-03-21 13:30:00,73.2,73.72,73.16,73.52,860300.0,51.5373,51.9034,51.5091,51.7626,860300.0
2014-03-21 14:00:00,73.52,73.53,72.27,72.28,1047600.0,51.7626,51.7696,50.8825,50.8895,1047600.0
2014-03-21 14:30:00,72.28,72.76,72.0,72.24,1103700.0,50.8895,51.2275,50.6924,50.8614,1103700.0
2014-03-21 15:00:00,72.23,72.23,71.54,71.96,1601200.0,50.8543,50.8543,50.3685,50.6642,1601200.0
2014-03-21 15:30:00,71.95,72.1,71.65,72.07,3199400.0,50.6572,50.7628,50.446,50.7417,3199400.0
2014-03-24 09:30:00,72.57,72.81,68.81,70.08,6167000.0,51.0937,51.2627,48.4464,49.3406,6167000.0
2014-03-24 10:00:00,70.08,71.01,69.78,70.97,3190300.0,49.3406,49.9954,49.1294,49.9672,3190300.0
2014-03-24 10:30:00,70.95,70.97,69.79,69.95,1805300.0,49.9531,49.9672,49.1364,49.2491,1805300.0
2014-03-24 11:00:00,69.93,70.88,69.42,70.88,1908100.0,49.235,49.9039,48.8759,49.9039,1908100.0
2014-03-24 11:30:00,70.88,72.04,70.55,71.66,2383500.0,49.9039,50.7206,49.6715,50.453,2383500.0
2014-03-24 12:00:00,71.66,72.89,71.56,72.29,1627600.0,50.453,51.319,50.3826,50.8966,1627600.0
2014-03-24 12:30:00,72.29,72.4,71.6,71.94,1054400.0,50.8966,50.974,50.4108,50.6502,1054400.0
2014-03-24 13:00:00,71.94,71.97,71.46,71.84,741000.0,50.6502,50.6713,50.3122,50.5798,741000.0
2014-03-24 13:30:00,71.82,72.19,71.64,72.11,692300.0,50.5657,50.8262,50.4389,50.7698,692300.0
2014-03-24 14:00:00,72.11,72.61,71.78,72.38,1106000.0,50.7698,51.1219,50.5375,50.9599,1106000.0
2014-03-24 14:30:00,72.39,72.59,72.02,72.07,1101800.0,50.967,51.1078,50.7065,50.7417,1101800.0
2014-03-24 15:00:00,72.08,72.48,71.97,72.47,1126100.0,50.7487,51.0304,50.6713,51.0233,1126100.0
2014-03-24 15:30:00,72.47,72.8,72.12,72.14,2204900.0,51.0233,51.2557,50.7769,50.791,2204900.0
2014-03-25 09:30:00,72.6,74.0,72.6,73.55,2814500.0,51.1148,52.1005,51.1148,51.7837,2814500.0
2014-03-25 10:00:00,73.56,74.3,73.52,74.0,1442800.0,51.7907,52.3117,51.7626,52.1005,1442800.0
2014-03-25 10:30:00,74.02,74.14,72.7,72.8,1487500.0,52.1146,52.1991,51.1852,51.2557,1487500.0
2014-03-25 11:00:00,72.8,73.12,72.51,72.85,1059600.0,51.2557,51.481,51.0515,51.2909,1059600.0
2014-03-25 11:30:00,72.83,72.87,71.9,72.26,967100.0,51.2768,51.3049,50.622,50.8755,967100.0
2014-03-25 12:00:00,72.24,72.63,72.01,72.3,854700.0,50.8614,51.136,50.6994,50.9036,854700.0
2014-03-25 12:30:00,72.3,73.48,72.26,73.2,806400.0,50.9036,51.7344,50.8755,51.5373,806400.0
2014-03-25 13:00:00,73.21,73.71,73.02,73.64,828800.0,51.5443,51.8963,51.4105,51.8471,828800.0
2014-03-25 13:30:00,73.64,73.78,73.11,73.17,695200.0,51.8471,51.9456,51.4739,51.5162,695200.0
2014-03-25 14:00:00,73.17,73.63,73.14,73.26,781200.0,51.5162,51.84,51.495,51.5795,781200.0
2014-03-25 14:30:00,73.25,73.34,72.72,72.82,619200.0,51.5725,51.6358,51.1993,51.2697,619200.0
2014-03-25 15:00:00,72.81,73.14,72.69,72.94,1127500.0,51.2627,51.495,51.1782,51.3542,1127500.0
2014-03-25 15:30:00,72.94,73.31,72.81,73.04,1583300.0,51.3542,51.6147,51.2627,51.4246,1583300.0
2014-03-26 09:30:00,73.72,74.69,73.17,74.58,2132700.0,51.9034,52.5863,51.5162,52.5089,2132700.0
2014-03-26 10:00:00,74.58,75.01,74.1,74.5,1703300.0,52.5089,52.8116,52.1709,52.4526,1703300.0
2014-03-26 10:30:00,74.5,74.96,74.41,74.48,941800.0,52.4526,52.7764,52.3892,52.4385,941800.0
2014-03-26 11:00:00,74.49,74.51,73.87,74.29,1060100.0,52.4455,52.4596,52.009,52.3047,1060100.0
2014-03-26 11:30:00,74.29,74.31,73.53,74.0,739400.0,52.3047,52.3188,51.7696,52.1005,739400.0
2014-03-26 12:00:00,73.99,74.01,73.45,73.59,688000.0,52.0935,52.1076,51.7133,51.8119,688000.0
2014-03-26 12:30:00,73.61,74.05,73.45,74.0,613400.0,51.8259,52.1357,51.7133,52.1005,613400.0
2014-03-26 13:00:00,73.99,74.06,73.16,73.16,650900.0,52.0935,52.1428,51.5091,51.5091,650900.0
2014-03-26 13:30:00,73.15,73.57,72.96,73.45,1193700.0,51.5021,51.7978,51.3683,51.7133,1193700.0
2014-03-26 14:00:00,73.45,73.47,72.82,73.26,634200.0,51.7133,51.7274,51.2697,51.5795,634200.0
2014-03-26 14:30:00,73.26,73.71,72.98,73.59,633100.0,51.5795,51.8963,51.3824,51.8119,633100.0
2014-03-26 15:00:00,73.61,73.71,73.17,73.21,750000.0,51.8259,51.8963,51.5162,51.5443,750000.0
2014-03-26 15:30:00,73.2,73.41,72.77,72.78,1938100.0,51.5373,51.6851,51.2345,51.2416,1938100.0
2014-03-27 09:30:00,72.39,72.4,70.59,71.93,3445400.0,50.967,50.974,49.6997,50.6431,3445400.0
2014-03-27 10:00:00,71.93,73.34,71.83,72.35,2029000.0,50.6431,51.6358,50.5727,50.9388,2029000.0
2014-03-27 10:30:00,72.35,72.53,71.62,72.36,1037100.0,50.9388,51.0656,50.4249,50.9459,1037100.0
2014-03-27 11:00:00,72.4,72.4,71.93,72.16,794200.0,50.974,50.974,50.6431,50.8051,794200.0
2014-03-27 11:30:00,72.14,72.16,71.63,71.92,653000.0,50.791,50.8051,50.4319,50.6361,653000.0
2014-03-27 12:00:00,71.95,71.96,71.39,71.71,584600.0,50.6572,50.6642,50.2629,50.4882,584600.0
2014-03-27 12:30:00,71.7,71.92,71.54,71.73,642500.0,50.4812,50.6361,50.3685,50.5023,642500.0
2014-03-27 13:00:00,71.73,72.08,71.55,71.62,636600.0,50.5023,50.7487,50.3756,50.4249,636600.0
2014-03-27 13:30:00,71.63,71.69,71.21,71.49,606900.0,50.4319,50.4741,50.1362,50.3333,606900.0
2014-03-27 14:00:00,71.5,71.59,71.15,71.43,804600.0,50.3404,50.4037,50.094,50.2911,804600.0
2014-03-27 14:30:00,71.44,71.52,71.1,71.27,1036500.0,50.2981,50.3545,50.0587,50.1784,1036500.0
2014-03-27 15:00:00,71.3,71.38,71.03,71.16,883100.0,50.1996,50.2559,50.0095,50.101,883100.0
2014-03-27 15:30:00,71.17,71.58,71.15,71.43,2318500.0,50.108,50.3967,50.094,50.2911,2318500.0
2014-03-28 09:30:00,70.56,71.11,69.9,70.22,3610400.0,49.6786,50.0658,49.2139,49.4392,3610400.0
2014-03-28 10:00:00,70.24,70.52,70.0,70.17,1822600.0,49.4533,49.6504,49.2843,49.404,1822600.0
2014-03-28 10:30:00,70.17,70.38,69.96,70.0,1718800.0,49.404,49.5518,49.2561,49.2843,1718800.0
2014-03-28 11:00:00,70.02,70.4,70.0,70.19,900700.0,49.2984,49.5659,49.2843,49.4181,900700.0
2014-03-28 11:30:00,70.18,70.18,69.63,69.97,1685400.0,49.411,49.411,49.0238,49.2632,1685400.0
2014-03-28 12:00:00,69.97,70.0,69.15,69.26,1543800.0,49.2632,49.2843,48.6858,48.7633,1543800.0
2014-03-28 12:30:00,69.26,69.41,69.05,69.3,1251700.0,48.7633,48.8689,48.6154,48.7914,1251700.0
2014-03-28 13:00:00,69.3,69.38,68.91,69.02,1116300.0,48.7914,48.8478,48.5169,48.5943,1116300.0
2014-03-28 13:30:00,69.01,69.17,68.77,68.8,1274100.0,48.5873,48.6999,48.4183,48.4394,1274100.0
2014-03-28 14:00:00,68.8,68.83,67.63,68.01,3781300.0,48.4394,48.4605,47.6157,47.8832,3781300.0
2014-03-28 14:30:00,68.01,69.04,67.82,68.9,2710500.0,47.8832,48.6084,47.7494,48.5098,2710500.0
2014-03-28 15:00:00,68.9,69.37,68.8,68.82,1576400.0,48.5098,48.8407,48.4394,48.4535,1576400.0
2014-03-28 15:30:00,68.82,68.95,68.44,68.55,3067300.0,48.4535,48.545,48.1859,48.2634,3067300.0
2014-03-31 09:30:00,69.17,70.28,69.17,70.13,2917500.0,48.6999,49.4814,48.6999,49.3758,2917500.0
2014-03-31 10:00:00,70.13,70.38,69.67,70.14,2032600.0,49.3758,49.5518,49.0519,49.3828,2032600.0
2014-03-31 10:30:00,70.12,70.43,69.97,70.14,1061200.0,49.3688,49.587,49.2632,49.3828,1061200.0
2014-03-31 11:00:00,70.13,70.27,69.92,70.13,923900.0,49.3758,49.4744,49.228,49.3758,923900.0
2014-03-31 11:30:00,70.12,70.74,69.92,70.61,1064400.0,49.3688,49.8053,49.228,49.7138,1064400.0
2014-03-31 12:00:00,70.61,70.81,70.4,70.61,747000.0,49.7138,49.8546,49.5659,49.7138,747000.0
2014-03-31 12:30:00,70.6,70.73,70.49,70.57,466800.0,49.7067,49.7982,49.6293,49.6856,466800.0
2014-03-31 13:00:00,70.57,70.82,70.51,70.52,644100.0,49.6856,49.8616,49.6434,49.6504,644100.0
2014-03-31 13:30:00,70.52,70.89,70.46,70.52,962600.0,49.6504,49.9109,49.6081,49.6504,962600.0
2014-03-31 14:00:00,70.51,70.95,70.49,70.9,753000.0,49.6434,49.9531,49.6293,49.9179,753000.0
2014-03-31 14:30:00,70.91,71.0,70.72,70.83,949600.0,49.925,49.9883,49.7912,49.8687,949600.0
2014-03-31 15:00:00,70.83,70.95,70.68,70.92,1063100.0,49.8687,49.9531,49.763,49.932,1063100.0
2014-03-31 15:30:00,70.93,70.98,70.69,70.86,2128100.0,49.9391,49.9743,49.7701,49.8898,2128100.0
2014-04-01 09:30:00,73.36,73.57,72.14,73.38,3600300.0,51.6499,51.7978,50.791,51.664,3600300.0
2014-04-01 10:00:00,73.4,73.7,73.14,73.59,1888200.0,51.6781,51.8893,51.495,51.8119,1888200.0
2014-04-01 10:30:00,73.6,73.88,72.76,73.17,1627800.0,51.8189,52.016,51.2275,51.5162,1627800.0
2014-04-01 11:00:00,73.18,73.44,72.92,73.35,1102700.0,51.5232,51.7063,51.3401,51.6429,1102700.0
2014-04-01 11:30:00,73.35,73.52,73.03,73.06,1101500.0,51.6429,51.7626,51.4176,51.4387,1101500.0
2014-04-01 12:00:00,73.05,73.31,72.85,73.05,701600.0,51.4317,51.6147,51.2909,51.4317,701600.0
2014-04-01 12:30:00,73.06,73.39,73.04,73.06,805700.0,51.4387,51.671,51.4246,51.4387,805700.0
2014-04-01 13:00:00,73.06,73.25,72.84,73.09,921700.0,51.4387,51.5725,51.2838,51.4598,921700.0
2014-04-01 13:30:00,73.08,73.47,73.07,73.16,715100.0,51.4528,51.7274,51.4457,51.5091,715100.0
2014-04-01 14:00:00,73.17,73.5,73.09,73.42,614900.0,51.5162,51.7485,51.4598,51.6922,614900.0
2014-04-01 14:30:00,73.41,73.47,73.22,73.45,662000.0,51.6851,51.7274,51.5514,51.7133,662000.0
2014-04-01 15:00:00,73.45,73.69,73.34,73.54,1113700.0,51.7133,51.8823,51.6358,51.7767,1113700.0
2014-04-01 15:30:00,73.53,73.7,73.34,73.66,2236900.0,51.7696,51.8893,51.6358,51.8611,2236900.0
2014-04-02 09:30:00,75.16,75.25,74.49,74.69,2870700.0,52.9172,52.9806,52.4455,52.5863,2870700.0
2014-04-02 10:00:00,74.7,74.97,74.18,74.69,1953000.0,52.5934,52.7835,52.2273,52.5863,1953000.0
2014-04-02 10:30:00,74.68,74.69,74.33,74.45,868700.0,52.5793,52.5863,52.3329,52.4174,868700.0
2014-04-02 11:00:00,74.46,74.49,73.82,74.1,1049600.0,52.4244,52.4455,51.9738,52.1709,1049600.0
2014-04-02 11:30:00,74.09,74.35,73.8,73.84,750000.0,52.1639,52.3469,51.9597,51.9879,750000.0
2014-04-02 12:00:00,73.83,74.12,73.57,74.12,910100.0,51.9808,52.185,51.7978,52.185,910100.0
2014-04-02 12:30:00,74.11,74.15,73.76,73.94,501300.0,52.178,52.2061,51.9315,52.0583,501300.0
2014-04-02 13:00:00,73.93,73.95,73.34,73.58,769700.0,52.0512,52.0653,51.6358,51.8048,769700.0
2014-04-02 13:30:00,73.58,73.87,73.44,73.87,581500.0,51.8048,52.009,51.7063,52.009,581500.0
2014-04-02 14:00:00,73.85,73.98,73.71,73.71,648600.0,51.9949,52.0864,51.8963,51.8963,648600.0
2014-04-02 14:30:00,73.7,73.85,73.62,73.8,465900.0,51.8893,51.9949,51.833,51.9597,465900.0
2014-04-02 15:00:00,73.81,73.93,73.61,73.92,857600.0,51.9668,52.0512,51.8259,52.0442,857600.0
2014-04-02 15:30:00,73.91,74.05,73.81,73.96,1554800.0,52.0372,52.1357,51.9668,52.0724,1554800.0
2014-04-03 09:30:00,75.16,75.18,73.62,73.74,1971400.0,52.9172,52.9313,51.833,51.9175,1971400.0
2014-04-03 10:00:00,73.76,73.86,72.6,72.6,1732300.0,51.9315,52.002,51.1148,51.1148,1732300.0
2014-04-03 10:30:00,72.6,72.99,72.29,72.96,1111800.0,51.1148,51.3894,50.8966,51.3683,1111800.0
2014-04-03 11:00:00,72.96,73.18,72.84,73.07,928300.0,51.3683,51.5232,51.2838,51.4457,928300.0
2014-04-03 11:30:00,73.08,73.74,72.96,73.41,893800.0,51.4528,51.9175,51.3683,51.6851,893800.0
2014-04-03 12:00:00,73.41,73.54,73.06,73.5,737300.0,51.6851,51.7767,51.4387,51.7485,737300.0
2014-04-03 12:30:00,73.5,73.59,73.17,73.48,630600.0,51.7485,51.8119,51.5162,51.7344,630600.0
2014-04-03 13:00:00,73.47,73.71,73.38,73.7,569300.0,51.7274,51.8963,51.664,51.8893,569300.0
2014-04-03 13:30:00,73.71,73.76,73.42,73.45,688500.0,51.8963,51.9315,51.6922,51.7133,688500.0
2014-04-03 14:00:00,73.46,73.53,73.26,73.34,611700.0,51.7203,51.7696,51.5795,51.6358,611700.0
2014-04-03 14:30:00,73.34,73.5,72.97,73.46,943800.0,51.6358,51.7485,51.3753,51.7203,943800.0
2014-04-03 15:00:00,73.48,73.88,73.33,73.88,1067200.0,51.7344,52.016,51.6288,52.016,1067200.0
2014-04-03 15:30:00,73.89,74.15,73.81,74.0,1593100.0,52.0231,52.2061,51.9668,52.1005,1593100.0
2014-04-04 09:30:00,74.91,75.25,72.98,73.63,2920500.0,52.7412,52.9806,51.3824,51.84,2920500.0
2014-04-04 10:00:00,73.64,74.68,73.26,73.78,1323100.0,51.8471,52.5793,51.5795,51.9456,1323100.0
2014-04-04 10:30:00,73.79,74.07,73.04,73.1,969500.0,51.9527,52.1498,51.4246,51.4669,969500.0
2014-04-04 11:00:00,73.08,73.29,72.66,72.79,1372200.0,51.4528,51.6006,51.1571,51.2486,1372200.0
2014-04-04 11:30:00,72.79,73.16,72.37,72.46,806900.0,51.2486,51.5091,50.9529,51.0163,806900.0
2014-04-04 12:00:00,72.44,72.46,71.75,72.19,951000.0,51.0022,51.0163,50.5164,50.8262,951000.0
2014-04-04 12:30:00,72.17,72.4,71.53,71.83,778600.0,50.8121,50.974,50.3615,50.5727,778600.0
2014-04-04 13:00:00,71.8,72.64,71.6,72.38,965600.0,50.5516,51.143,50.4108,50.9599,965600.0
2014-04-04 13:30:00,72.38,72.66,72.0,72.1,740500.0,50.9599,51.1571,50.6924,50.7628,740500.0
2014-04-04 14:00:00,72.09,72.17,71.77,71.97,988500.0,50.7558,50.8121,50.5305,50.6713,988500.0
2014-04-04 14:30:00,71.97,72.06,71.52,72.03,719100.0,50.6713,50.7346,50.3545,50.7135,719100.0
2014-04-04 15:00:00,72.03,72.75,71.7,72.63,1134400.0,50.7135,51.2204,50.4812,51.136,1134400.0
2014-04-04 15:30:00,72.62,72.73,72.16,72.2,2656500.0,51.1289,51.2064,50.8051,50.8332,2656500.0
2014-04-07 09:30:00,71.63,72.18,70.72,72.07,1724300.0,50.4319,50.8191,49.7912,50.7417,1724300.0
2014-04-07 10:00:00,72.05,73.73,71.93,72.55,1586400.0,50.7276,51.9104,50.6431,51.0796,1586400.0
2014-04-07 10:30:00,72.55,72.86,72.12,72.22,970600.0,51.0796,51.2979,50.7769,50.8473,970600.0
2014-04-07 11:00:00,72.23,72.4,71.76,72.07,920400.0,50.8543,50.974,50.5234,50.7417,920400.0
2014-04-07 11:30:00,72.07,72.39,71.56,71.72,534100.0,50.7417,50.967,50.3826,50.4953,534100.0
2014-04-07 12:00:00,71.7,72.02,71.56,71.89,492600.0,50.4812,50.7065,50.3826,50.615,492600.0
2014-04-07 12:30:00,71.9,72.2,71.64,72.02,447600.0,50.622,50.8332,50.4389,50.7065,447600.0
2014-04-07 13:00:00,72.0,72.18,71.6,71.87,514500.0,50.6924,50.8191,50.4108,50.6009,514500.0
2014-04-07 13:30:00,71.86,71.99,71.53,71.6,592400.0,50.5938,50.6854,50.3615,50.4108,592400.0
2014-04-07 14:00:00,71.59,71.63,70.96,71.29,1129500.0,50.4037,50.4319,49.9602,50.1925,1129500.0
2014-04-07 14:30:00,71.28,71.96,71.15,71.74,868400.0,50.1855,50.6642,50.094,50.5093,868400.0
2014-04-07 15:00:00,71.75,72.62,71.74,72.57,1485200.0,50.5164,51.1289,50.5093,51.0937,1485200.0
2014-04-07 15:30:00,72.58,72.64,72.23,72.23,2207700.0,51.1008,51.143,50.8543,50.8543,2207700.0
2014-04-08 09:30:00,71.71,71.71,69.93,70.47,4283800.0,50.4882,50.4882,49.235,49.6152,4283800.0
2014-04-08 10:00:00,70.49,70.7,69.52,69.52,2511900.0,49.6293,49.7771,48.9463,48.9463,2511900.0
2014-04-08 10:30:00,69.53,70.68,69.28,70.6,2420800.0,48.9534,49.763,48.7774,49.7067,2420800.0
2014-04-08 11:00:00,70.58,70.97,70.48,70.49,1697100.0,49.6926,49.9672,49.6222,49.6293,1697100.0
2014-04-08 11:30:00,70.49,70.76,69.86,70.07,1359300.0,49.6293,49.8194,49.1857,49.3336,1359300.0
2014-04-08 12:00:00,70.08,70.41,69.61,70.38,1428600.0,49.3406,49.5729,49.0097,49.5518,1428600.0
2014-04-08 12:30:00,70.39,70.52,70.04,70.13,922200.0,49.5589,49.6504,49.3124,49.3758,922200.0
2014-04-08 13:00:00,70.14,70.69,70.02,70.06,838400.0,49.3828,49.7701,49.2984,49.3265,838400.0
2014-04-08 13:30:00,70.05,70.18,69.94,70.0,792600.0,49.3195,49.411,49.242,49.2843,792600.0
2014-04-08 14:00:00,70.0,70.04,69.6,69.81,1211400.0,49.2843,49.3124,49.0027,49.1505,1211400.0
2014-04-08 14:30:00,69.81,70.0,69.68,69.98,874700.0,49.1505,49.2843,49.059,49.2702,874700.0
2014-04-08 15:00:00,69.97,70.09,69.89,70.01,883400.0,49.2632,49.3476,49.2068,49.2913,883400.0
2014-04-08 15:30:00,70.01,70.31,69.99,70.01,2364400.0,49.2913,49.5025,49.2772,49.2913,2364400.0
2014-04-09 09:30:00,70.5,71.29,69.93,70.93,3049800.0,49.6363,50.1925,49.235,49.9391,3049800.0
2014-04-09 10:00:00,70.92,71.07,70.31,70.51,1634100.0,49.932,50.0376,49.5025,49.6434,1634100.0
2014-04-09 10:30:00,70.52,71.01,70.47,70.89,1129100.0,49.6504,49.9954,49.6152,49.9109,1129100.0
2014-04-09 11:00:00,70.89,70.9,70.32,70.5,1154800.0,49.9109,49.9179,49.5096,49.6363,1154800.0
2014-04-09 11:30:00,70.49,70.62,70.2,70.48,974400.0,49.6293,49.7208,49.4251,49.6222,974400.0
2014-04-09 12:00:00,70.48,70.78,70.4,70.61,930800.0,49.6222,49.8334,49.5659,49.7138,930800.0
2014-04-09 12:30:00,70.62,70.9,70.21,70.29,872800.0,49.7208,49.9179,49.4321,49.4885,872800.0
2014-04-09 13:00:00,70.3,70.51,70.17,70.17,665900.0,49.4955,49.6434,49.404,49.404,665900.0
2014-04-09 13:30:00,70.17,70.17,69.86,69.94,964900.0,49.404,49.404,49.1857,49.242,964900.0
2014-04-09 14:00:00,69.94,70.98,69.94,70.94,1473200.0,49.242,49.9743,49.242,49.9461,1473200.0
2014-04-09 14:30:00,70.95,71.11,70.43,70.47,1125100.0,49.9531,50.0658,49.587,49.6152,1125100.0
2014-04-09 15:00:00,70.47,70.7,70.42,70.69,1059100.0,49.6152,49.7771,49.58,49.7701,1059100.0
2014-04-09 15:30:00,70.69,70.84,70.55,70.65,2383900.0,49.7701,49.8757,49.6715,49.7419,2383900.0
2014-04-10 09:30:00,70.8,71.23,69.55,70.0,3034500.0,49.8475,50.1503,48.9675,49.2843,3034500.0
2014-04-10 10:00:00,70.0,70.19,67.83,68.78,4209900.0,49.2843,49.4181,47.7565,48.4253,4209900.0
2014-04-10 10:30:00,68.78,68.78,67.9,67.91,2364400.0,48.4253,48.4253,47.8058,47.8128,2364400.0
2014-04-10 11:00:00,67.92,68.3,67.31,67.33,2500300.0,47.8198,48.0874,47.3904,47.4044,2500300.0
2014-04-10 11:30:00,67.33,67.63,66.75,66.9,3385700.0,47.4044,47.6157,46.9961,47.1017,3385700.0
2014-04-10 12:00:00,66.9,67.0,66.39,66.73,2324500.0,47.1017,47.1721,46.7426,46.982,2324500.0
2014-04-10 12:30:00,66.74,66.78,65.95,66.04,2331500.0,46.989,47.0172,46.4328,46.4962,2331500.0
2014-04-10 13:00:00,66.05,66.26,65.25,65.31,2320900.0,46.5032,46.6511,45.94,45.9822,2320900.0
2014-04-10 13:30:00,65.31,66.29,64.81,65.96,3098000.0,45.9822,46.6722,45.6302,46.4399,3098000.0
2014-04-10 14:00:00,65.95,66.37,65.8,65.98,2303900.0,46.4328,46.7285,46.3272,46.454,2303900.0
2014-04-10 14:30:00,65.98,66.11,65.69,66.06,2820900.0,46.454,46.5455,46.2498,46.5103,2820900.0
2014-04-10 15:00:00,66.06,66.09,65.12,65.95,2875300.0,46.5103,46.5314,45.8485,46.4328,2875300.0
2014-04-10 15:30:00,65.95,66.12,65.45,65.48,4668800.0,46.4328,46.5525,46.0808,46.1019,4668800.0
2014-04-11 09:30:00,64.02,66.77,63.5,65.96,5851300.0,45.074,47.0102,44.7079,46.4399,5851300.0
2014-04-11 10:00:00,65.96,67.09,65.42,66.97,2439500.0,46.4399,47.2355,46.0597,47.151,2439500.0
2014-04-11 10:30:00,66.97,68.81,66.73,68.58,4372400.0,47.151,48.4464,46.982,48.2845,4372400.0
2014-04-11 11:00:00,68.55,68.81,68.01,68.64,2657300.0,48.2634,48.4464,47.8832,48.3268,2657300.0
2014-04-11 11:30:00,68.63,68.94,67.64,67.85,2218900.0,48.3197,48.538,47.6227,47.7705,2218900.0
2014-04-11 12:00:00,67.87,68.5,67.86,68.21,1558100.0,47.7846,48.2282,47.7776,48.024,1558100.0
2014-04-11 12:30:00,68.21,68.61,68.15,68.48,1148900.0,48.024,48.3056,47.9818,48.2141,1148900.0
2014-04-11 13:00:00,68.49,68.58,67.82,68.15,1047700.0,48.2211,48.2845,47.7494,47.9818,1047700.0
2014-04-11 13:30:00,68.15,68.28,67.32,67.33,1728900.0,47.9818,48.0733,47.3974,47.4044,1728900.0
2014-04-11 14:00:00,67.32,67.63,66.83,66.88,1711800.0,47.3974,47.6157,47.0524,47.0876,1711800.0
2014-04-11 14:30:00,66.88,66.94,66.15,66.19,1719600.0,47.0876,47.1299,46.5736,46.6018,1719600.0
2014-04-11 15:00:00,66.21,66.48,65.62,66.42,2277300.0,46.6159,46.806,46.2005,46.7637,2277300.0
2014-04-11 15:30:00,66.4,66.48,66.01,66.01,3419300.0,46.7497,46.806,46.4751,46.4751,3419300.0
2014-04-14 09:30:00,67.8,68.39,66.67,66.92,2728100.0,47.7353,48.1507,46.9398,47.1158,2728100.0
2014-04-14 10:00:00,66.95,67.44,66.61,66.88,1489600.0,47.1369,47.4819,46.8975,47.0876,1489600.0
2014-04-14 10:30:00,66.89,67.98,66.8,67.78,1219000.0,47.0946,47.8621,47.0313,47.7213,1219000.0
2014-04-14 11:00:00,67.78,67.88,66.83,66.84,1016200.0,47.7213,47.7917,47.0524,47.0594,1016200.0
2014-04-14 11:30:00,66.83,67.3,66.72,66.74,887100.0,47.0524,47.3833,46.975,46.989,887100.0
2014-04-14 12:00:00,66.74,67.15,66.58,67.12,889600.0,46.989,47.2777,46.8764,47.2566,889600.0
2014-04-14 12:30:00,67.1,67.2,66.92,66.94,678800.0,47.2425,47.3129,47.1158,47.1299,678800.0
2014-04-14 13:00:00,66.94,66.97,66.45,66.52,637700.0,47.1299,47.151,46.7849,46.8341,637700.0
2014-04-14 13:30:00,66.53,66.78,66.28,66.29,742800.0,46.8412,47.0172,46.6652,46.6722,742800.0
2014-04-14 14:00:00,66.28,66.41,65.81,65.94,912300.0,46.6652,46.7567,46.3343,46.4258,912300.0
2014-04-14 14:30:00,65.94,66.6,65.93,66.22,1115700.0,46.4258,46.8905,46.4188,46.6229,1115700.0
2014-04-14 15:00:00,66.22,66.39,65.74,66.36,1334300.0,46.6229,46.7426,46.285,46.7215,1334300.0
2014-04-14 15:30:00,66.36,66.88,66.25,66.78,2060500.0,46.7215,47.0876,46.6441,47.0172,2060500.0
2014-04-15 09:30:00,67.55,69.14,67.32,69.07,3013300.0,47.5593,48.6788,47.3974,48.6295,3013300.0
2014-04-15 10:00:00,69.06,69.07,68.04,68.33,1744500.0,48.6225,48.6295,47.9043,48.1085,1744500.0
2014-04-15 10:30:00,68.31,68.31,67.35,67.81,1232100.0,48.0944,48.0944,47.4185,47.7424,1232100.0
2014-04-15 11:00:00,67.76,67.76,67.01,67.05,1153400.0,47.7072,47.7072,47.1791,47.2073,1153400.0
2014-04-15 11:30:00,67.05,67.57,66.25,66.54,1599300.0,47.2073,47.5734,46.6441,46.8482,1599300.0
2014-04-15 12:00:00,66.52,66.79,66.07,66.41,899100.0,46.8341,47.0242,46.5173,46.7567,899100.0
2014-04-15 12:30:00,66.41,66.48,65.59,65.65,1050000.0,46.7567,46.806,46.1794,46.2216,1050000.0
2014-04-15 13:00:00,65.64,66.63,65.61,66.47,845600.0,46.2146,46.9116,46.1935,46.7989,845600.0
2014-04-15 13:30:00,66.46,67.24,66.35,67.09,1082800.0,46.7919,47.3411,46.7145,47.2355,1082800.0
2014-04-15 14:00:00,67.1,67.2,66.81,67.05,951800.0,47.2425,47.3129,47.0383,47.2073,951800.0
2014-04-15 14:30:00,67.06,68.25,67.02,67.8,1372400.0,47.2143,48.0522,47.1862,47.7353,1372400.0
2014-04-15 15:00:00,67.8,68.52,67.43,68.5,1578400.0,47.7353,48.2423,47.4748,48.2282,1578400.0
2014-04-15 15:30:00,68.49,68.58,68.02,68.16,1865800.0,48.2211,48.2845,47.8902,47.9888,1865800.0
2014-04-16 09:30:00,69.32,69.89,68.34,68.92,2823500.0,48.8055,49.2068,48.1155,48.5239,2823500.0
2014-04-16 10:00:00,68.92,69.71,68.69,69.55,1599900.0,48.5239,49.0801,48.362,48.9675,1599900.0
2014-04-16 10:30:00,69.55,69.56,68.8,69.14,1164200.0,48.9675,48.9745,48.4394,48.6788,1164200.0
2014-04-16 11:00:00,69.14,69.28,68.88,69.12,626600.0,48.6788,48.7774,48.4957,48.6647,626600.0
2014-04-16 11:30:00,69.12,69.38,68.58,69.38,889500.0,48.6647,48.8478,48.2845,48.8478,889500.0
2014-04-16 12:00:00,69.37,69.68,68.84,69.25,948200.0,48.8407,49.059,48.4676,48.7562,948200.0
2014-04-16 12:30:00,69.25,69.46,68.8,68.81,801000.0,48.7562,48.9041,48.4394,48.4464,801000.0
2014-04-16 13:00:00,68.82,69.0,68.59,68.97,641800.0,48.4535,48.5802,48.2916,48.5591,641800.0
2014-04-16 13:30:00,68.97,68.99,68.71,68.96,579900.0,48.5591,48.5732,48.376,48.5521,579900.0
2014-04-16 14:00:00,68.96,69.07,68.68,69.02,600200.0,48.5521,48.6295,48.3549,48.5943,600200.0
2014-04-16 14:30:00,69.02,69.23,68.95,69.02,888200.0,48.5943,48.7422,48.545,48.5943,888200.0
2014-04-16 15:00:00,69.02,69.1,68.78,69.07,942200.0,48.5943,48.6506,48.4253,48.6295,942200.0
2014-04-16 15:30:00,69.07,69.28,68.98,69.26,2036700.0,48.6295,48.7774,48.5661,48.7633,2036700.0
2014-04-17 09:30:00,69.37,69.95,69.09,69.49,2308000.0,48.8407,49.2491,48.6436,48.9252,2308000.0
2014-04-17 10:00:00,69.5,70.52,69.29,70.52,1491300.0,48.9322,49.6504,48.7844,49.6504,1491300.0
2014-04-17 10:30:00,70.52,70.54,69.88,70.18,1071000.0,49.6504,49.6645,49.1998,49.411,1071000.0
2014-04-17 11:00:00,70.19,70.44,70.11,70.21,777100.0,49.4181,49.5941,49.3617,49.4321,777100.0
2014-04-17 11:30:00,70.22,70.3,69.6,69.92,1070600.0,49.4392,49.4955,49.0027,49.228,1070600.0
2014-04-17 12:00:00,69.93,70.19,69.73,70.17,917800.0,49.235,49.4181,49.0942,49.404,917800.0
2014-04-17 12:30:00,70.17,70.17,69.82,69.92,932200.0,49.404,49.404,49.1575,49.228,932200.0
2014-04-17 13:00:00,69.91,70.25,69.83,70.11,866600.0,49.2209,49.4603,49.1646,49.3617,866600.0
2014-04-17 13:30:00,70.11,70.64,70.1,70.49,951300.0,49.3617,49.7349,49.3547,49.6293,951300.0
2014-04-17 14:00:00,70.5,70.53,70.37,70.42,668900.0,49.6363,49.6574,49.5448,49.58,668900.0
2014-04-17 14:30:00,70.42,70.49,70.29,70.36,678900.0,49.58,49.6293,49.4885,49.5377,678900.0
2014-04-17 15:00:00,70.36,70.4,70.19,70.23,1159000.0,49.5377,49.5659,49.4181,49.4462,1159000.0
2014-04-17 15:30:00,70.23,70.25,69.99,70.0,1896900.0,49.4462,49.4603,49.2772,49.2843,1896900.0
2014-04-21 09:30:00,70.35,70.38,69.53,70.32,1616900.0,49.5307,49.5518,48.9534,49.5096,1616900.0
2014-04-21 10:00:00,70.3,70.73,69.73,69.77,1150000.0,49.4955,49.7982,49.0942,49.1223,1150000.0
2014-04-21 10:30:00,69.77,69.97,69.4,69.92,1263800.0,49.1223,49.2632,48.8618,49.228,1263800.0
2014-04-21 11:00:00,69.93,70.25,69.72,70.19,917000.0,49.235,49.4603,49.0871,49.4181,917000.0
2014-04-21 11:30:00,70.18,70.62,70.09,70.47,974200.0,49.411,49.7208,49.3476,49.6152,974200.0
2014-04-21 12:00:00,70.47,70.66,70.35,70.59,614700.0,49.6152,49.749,49.5307,49.6997,614700.0
2014-04-21 12:30:00,70.58,71.19,70.51,71.16,812400.0,49.6926,50.1221,49.6434,50.101,812400.0
2014-04-21 13:00:00,71.15,71.28,70.96,71.25,795900.0,50.094,50.1855,49.9602,50.1644,795900.0
2014-04-21 13:30:00,71.25,71.85,71.25,71.84,1034400.0,50.1644,50.5868,50.1644,50.5798,1034400.0
2014-04-21 14:00:00,71.84,71.99,70.82,71.62,2070800.0,50.5798,50.6854,49.8616,50.4249,2070800.0
2014-04-21 14:30:00,71.62,71.62,71.08,71.36,1528800.0,50.4249,50.4249,50.0447,50.2418,1528800.0
2014-04-21 15:00:00,71.4,71.46,71.19,71.3,1213600.0,50.27,50.3122,50.1221,50.1996,1213600.0
2014-04-21 15:30:00,71.29,71.6,71.22,71.6,1779300.0,50.1925,50.4108,50.1432,50.4108,1779300.0
2014-04-22 09:30:00,72.86,73.25,71.85,72.8,3331300.0,51.2979,51.5725,50.5868,51.2557,3331300.0
2014-04-22 10:00:00,72.81,73.12,72.69,72.86,1917400.0,51.2627,51.481,51.1782,51.2979,1917400.0
2014-04-22 10:30:00,72.86,72.94,72.5,72.7,1351000.0,51.2979,51.3542,51.0444,51.1852,1351000.0
2014-04-22 11:00:00,72.69,72.86,72.59,72.77,1344000.0,51.1782,51.2979,51.1078,51.2345,1344000.0
2014-04-22 11:30:00,72.79,73.02,72.54,72.8,1460600.0,51.2486,51.4105,51.0726,51.2557,1460600.0
2014-04-22 12:00:00,72.8,73.0,72.73,72.89,1008900.0,51.2557,51.3965,51.2064,51.319,1008900.0
2014-04-22 12:30:00,72.9,73.15,72.86,73.13,955900.0,51.3261,51.5021,51.2979,51.488,955900.0
2014-04-22 13:00:00,73.13,73.2,72.84,72.9,1128800.0,51.488,51.5373,51.2838,51.3261,1128800.0
2014-04-22 13:30:00,72.9,73.15,72.72,72.8,882500.0,51.3261,51.5021,51.1993,51.2557,882500.0
2014-04-22 14:00:00,72.81,73.19,72.79,73.15,961400.0,51.2627,51.5302,51.2486,51.5021,961400.0
2014-04-22 14:30:00,73.16,73.25,72.81,72.85,1195400.0,51.5091,51.5725,51.2627,51.2909,1195400.0
2014-04-22 15:00:00,72.85,72.98,72.66,72.95,1689000.0,51.2909,51.3824,51.1571,51.3613,1689000.0
2014-04-22 15:30:00,72.95,73.26,72.69,72.86,3076300.0,51.3613,51.5795,51.1782,51.2979,3076300.0
2014-04-23 09:30:00,75.87,75.88,73.91,74.34,8204300.0,53.4171,53.4242,52.0372,52.3399,8204300.0
2014-04-23 10:00:00,74.34,75.09,74.08,74.95,3075000.0,52.3399,52.868,52.1568,52.7694,3075000.0
2014-04-23 10:30:00,74.96,75.25,74.51,75.05,2377000.0,52.7764,52.9806,52.4596,52.8398,2377000.0
2014-04-23 11:00:00,75.05,75.28,74.71,74.93,1555600.0,52.8398,53.0017,52.6004,52.7553,1555600.0
2014-04-23 11:30:00,74.94,75.48,74.84,75.32,1490900.0,52.7623,53.1425,52.6919,53.0299,1490900.0
2014-04-23 12:00:00,75.31,75.34,75.07,75.3,1181000.0,53.0228,53.044,52.8539,53.0158,1181000.0
2014-04-23 12:30:00,75.31,75.42,75.12,75.27,925800.0,53.0228,53.1003,52.8891,52.9947,925800.0
2014-04-23 13:00:00,75.27,75.31,75.01,75.15,722500.0,52.9947,53.0228,52.8116,52.9102,722500.0
2014-04-23 13:30:00,75.15,75.21,74.8,74.88,1148500.0,52.9102,52.9524,52.6638,52.7201,1148500.0
2014-04-23 14:00:00,74.87,74.9,74.41,74.47,1534700.0,52.7131,52.7342,52.3892,52.4314,1534700.0
2014-04-23 14:30:00,74.47,74.51,73.95,74.22,1983500.0,52.4314,52.4596,52.0653,52.2554,1983500.0
2014-04-23 15:00:00,74.2,74.79,74.05,74.51,1798600.0,52.2413,52.6567,52.1357,52.4596,1798600.0
2014-04-23 15:30:00,74.51,74.53,73.76,73.86,3175100.0,52.4596,52.4737,51.9315,52.002,3175100.0
2014-04-24 09:30:00,74.93,75.0,71.63,72.1,4116300.0,52.7553,52.8046,50.4319,50.7628,4116300.0
2014-04-24 10:00:00,72.1,72.7,71.72,72.5,2389700.0,50.7628,51.1852,50.4953,51.0444,2389700.0
2014-04-24 10:30:00,72.49,72.69,72.31,72.62,1465600.0,51.0374,51.1782,50.9107,51.1289,1465600.0
2014-04-24 11:00:00,72.64,73.48,72.62,73.26,2039000.0,51.143,51.7344,51.1289,51.5795,2039000.0
2014-04-24 11:30:00,73.27,73.45,73.2,73.32,1271300.0,51.5866,51.7133,51.5373,51.6218,1271300.0
2014-04-24 12:00:00,73.32,73.53,72.93,73.23,977900.0,51.6218,51.7696,51.3472,51.5584,977900.0
2014-04-24 12:30:00,73.21,73.81,73.17,73.72,838000.0,51.5443,51.9668,51.5162,51.9034,838000.0
2014-04-24 13:00:00,73.72,73.86,73.56,73.83,795600.0,51.9034,52.002,51.7907,51.9808,795600.0
2014-04-24 13:30:00,73.82,73.92,73.22,73.5,1255500.0,51.9738,52.0442,51.5514,51.7485,1255500.0
2014-04-24 14:00:00,73.51,73.72,73.45,73.62,694000.0,51.7555,51.9034,51.7133,51.833,694000.0
2014-04-24 14:30:00,73.61,73.88,73.56,73.79,880600.0,51.8259,52.016,51.7907,51.9527,880600.0
2014-04-24 15:00:00,73.8,74.0,73.76,73.89,969700.0,51.9597,52.1005,51.9315,52.0231,969700.0
2014-04-24 15:30:00,73.89,74.09,73.77,74.06,1775100.0,52.0231,52.1639,51.9386,52.1428,1775100.0
2014-04-25 09:30:00,74.02,74.55,73.64,74.43,2861200.0,52.1146,52.4878,51.8471,52.4033,2861200.0
2014-04-25 10:00:00,74.41,74.43,73.77,73.98,1953100.0,52.3892,52.4033,51.9386,52.0864,1953100.0
2014-04-25 10:30:00,73.98,73.98,73.56,73.72,1832100.0,52.0864,52.0864,51.7907,51.9034,1832100.0
2014-04-25 11:00:00,73.72,74.17,73.43,74.16,1531700.0,51.9034,52.2202,51.6992,52.2132,1531700.0
2014-04-25 11:30:00,74.17,74.62,73.9,74.34,1410000.0,52.2202,52.537,52.0301,52.3399,1410000.0
2014-04-25 12:00:00,74.35,74.56,74.01,74.23,1763200.0,52.3469,52.4948,52.1076,52.2625,1763200.0
2014-04-25 12:30:00,74.25,74.72,74.23,74.61,998800.0,52.2765,52.6074,52.2625,52.53,998800.0
2014-04-25 13:00:00,74.61,74.88,74.25,74.26,990600.0,52.53,52.7201,52.2765,52.2836,990600.0
2014-04-25 13:30:00,74.27,74.72,74.13,74.69,881300.0,52.2906,52.6074,52.1921,52.5863,881300.0
2014-04-25 14:00:00,74.69,74.79,74.01,74.02,1347000.0,52.5863,52.6567,52.1076,52.1146,1347000.0
2014-04-25 14:30:00,74.02,74.23,73.85,74.06,903000.0,52.1146,52.2625,51.9949,52.1428,903000.0
2014-04-25 15:00:00,74.04,74.25,73.91,74.16,895600.0,52.1287,52.2765,52.0372,52.2132,895600.0
2014-04-25 15:30:00,74.16,74.22,73.82,73.9,1821900.0,52.2132,52.2554,51.9738,52.0301,1821900.0
2014-04-28 09:30:00,74.55,75.79,74.25,75.76,2529600.0,52.4878,53.3608,52.2765,53.3397,2529600.0
2014-04-28 10:00:00,75.77,76.73,75.61,76.71,2440900.0,53.3467,54.0226,53.2341,54.0085,2440900.0
2014-04-28 10:30:00,76.71,76.8,75.76,75.84,1727800.0,54.0085,54.0719,53.3397,53.396,1727800.0
2014-04-28 11:00:00,75.84,76.07,74.99,75.23,1527000.0,53.396,53.5579,52.7975,52.9665,1527000.0
2014-04-28 11:30:00,75.23,75.27,74.59,74.68,1212500.0,52.9665,52.9947,52.5159,52.5793,1212500.0
2014-04-28 12:00:00,74.67,74.76,74.07,74.34,1237700.0,52.5722,52.6356,52.1498,52.3399,1237700.0
2014-04-28 12:30:00,74.32,74.77,73.82,73.86,824900.0,52.3258,52.6427,51.9738,52.002,824900.0
2014-04-28 13:00:00,73.87,73.93,72.77,73.15,1718000.0,52.009,52.0512,51.2345,51.5021,1718000.0
2014-04-28 13:30:00,73.14,73.67,72.97,73.55,1280400.0,51.495,51.8682,51.3753,51.7837,1280400.0
2014-04-28 14:00:00,73.53,73.55,73.03,73.45,1121800.0,51.7696,51.7837,51.4176,51.7133,1121800.0
2014-04-28 14:30:00,73.47,73.87,73.34,73.75,1037000.0,51.7274,52.009,51.6358,51.9245,1037000.0
2014-04-28 15:00:00,73.74,74.39,73.71,74.2,1280000.0,51.9175,52.3751,51.8963,52.2413,1280000.0
2014-04-28 15:30:00,74.19,74.47,74.03,74.08,1945200.0,52.2343,52.4314,52.1216,52.1568,1945200.0
2014-04-29 09:30:00,74.54,75.14,74.0,75.04,1865400.0,52.4807,52.9032,52.1005,52.8327,1865400.0
2014-04-29 10:00:00,75.06,75.15,74.33,74.66,1343000.0,52.8468,52.9102,52.3329,52.5652,1343000.0
2014-04-29 10:30:00,74.65,75.26,74.56,75.0,1610700.0,52.5582,52.9876,52.4948,52.8046,1610700.0
2014-04-29 11:00:00,75.0,75.14,74.47,75.1,803800.0,52.8046,52.9032,52.4314,52.875,803800.0
2014-04-29 11:30:00,75.1,75.21,74.92,75.18,534000.0,52.875,52.9524,52.7483,52.9313,534000.0
2014-04-29 12:00:00,75.19,75.69,75.08,75.65,686300.0,52.9384,53.2904,52.8609,53.2622,686300.0
2014-04-29 12:30:00,75.67,76.0,75.52,75.78,707600.0,53.2763,53.5086,53.1707,53.3538,707600.0
2014-04-29 13:00:00,75.78,75.9,75.59,75.8,613800.0,53.3538,53.4382,53.22,53.3678,613800.0
2014-04-29 13:30:00,75.8,76.13,75.63,76.01,1228700.0,53.3678,53.6002,53.2481,53.5157,1228700.0
2014-04-29 14:00:00,76.01,76.28,76.0,76.24,1045500.0,53.5157,53.7058,53.5086,53.6776,1045500.0
2014-04-29 14:30:00,76.25,76.38,75.97,76.16,868600.0,53.6847,53.7762,53.4875,53.6213,868600.0
2014-04-29 15:00:00,76.16,76.22,76.05,76.12,692800.0,53.6213,53.6635,53.5438,53.5931,692800.0
2014-04-29 15:30:00,76.11,76.32,75.9,76.24,1844400.0,53.5861,53.7339,53.4382,53.6776,1844400.0
2014-04-30 09:30:00,76.14,76.24,75.49,76.23,1576000.0,53.6072,53.6776,53.1496,53.6706,1576000.0
2014-04-30 10:00:00,76.23,76.9,75.55,76.88,1390800.0,53.6706,54.1423,53.1918,54.1282,1390800.0
2014-04-30 10:30:00,76.87,77.22,76.87,77.07,1304100.0,54.1212,54.3676,54.1212,54.262,1304100.0
2014-04-30 11:00:00,77.06,77.16,76.71,77.13,1249600.0,54.255,54.3254,54.0085,54.3042,1249600.0
2014-04-30 11:30:00,77.14,77.29,76.67,76.76,1214000.0,54.3113,54.4169,53.9804,54.0437,1214000.0
2014-04-30 12:00:00,76.76,77.3,76.68,77.29,709900.0,54.0437,54.4239,53.9874,54.4169,709900.0
2014-04-30 12:30:00,77.3,77.37,76.94,77.24,881700.0,54.4239,54.4732,54.1705,54.3817,881700.0
2014-04-30 13:00:00,77.23,77.4,77.08,77.28,538900.0,54.3746,54.4943,54.269,54.4098,538900.0
2014-04-30 13:30:00,77.28,77.28,77.08,77.26,533100.0,54.4098,54.4098,54.269,54.3958,533100.0
2014-04-30 14:00:00,77.25,77.62,77.06,77.32,1025400.0,54.3887,54.6492,54.255,54.438,1025400.0
2014-04-30 14:30:00,77.31,78.16,77.3,78.04,1602600.0,54.431,55.0294,54.4239,54.9449,1602600.0
2014-04-30 15:00:00,78.03,78.62,77.72,78.6,2174100.0,54.9379,55.3533,54.7196,55.3392,2174100.0
2014-04-30 15:30:00,78.58,78.67,78.38,78.49,2701200.0,55.3251,55.3885,55.1843,55.2618,2701200.0
2014-05-01 09:30:00,78.65,78.88,77.83,78.63,1726300.0,55.3744,55.5363,54.7971,55.3603,1726300.0
2014-05-01 10:00:00,78.68,78.94,78.41,78.81,1336800.0,55.3955,55.5786,55.2054,55.4871,1336800.0
2014-05-01 10:30:00,78.81,79.76,78.78,79.68,1512900.0,55.4871,56.1559,55.4659,56.0996,1512900.0
2014-05-01 11:00:00,79.68,79.89,79.42,79.53,1588000.0,56.0996,56.2474,55.9165,55.994,1588000.0
2014-05-01 11:30:00,79.53,79.83,79.24,79.27,1164500.0,55.994,56.2052,55.7898,55.8109,1164500.0
2014-05-01 12:00:00,79.26,79.67,79.17,79.63,756000.0,55.8039,56.0926,55.7405,56.0644,756000.0
2014-05-01 12:30:00,79.61,79.71,79.3,79.43,605300.0,56.0503,56.1207,55.832,55.9236,605300.0
2014-05-01 13:00:00,79.42,79.63,79.19,79.24,677200.0,55.9165,56.0644,55.7546,55.7898,677200.0
2014-05-01 13:30:00,79.24,79.38,79.08,79.15,729200.0,55.7898,55.8884,55.6772,55.7264,729200.0
2014-05-01 14:00:00,79.14,79.22,78.71,78.99,1004800.0,55.7194,55.7757,55.4167,55.6138,1004800.0
2014-05-01 14:30:00,78.98,79.04,78.56,78.97,816600.0,55.6067,55.649,55.311,55.5997,816600.0
2014-05-01 15:00:00,78.97,79.0,78.7,78.75,708600.0,55.5997,55.6208,55.4096,55.4448,708600.0
2014-05-01 15:30:00,78.75,79.02,78.63,79.02,1468300.0,55.4448,55.6349,55.3603,55.6349,1468300.0
2014-05-02 09:30:00,79.24,79.5,77.53,77.76,2553900.0,55.7898,55.9729,54.5859,54.7478,2553900.0
2014-05-02 10:00:00,77.76,78.47,77.38,77.45,1624100.0,54.7478,55.2477,54.4803,54.5295,1624100.0
2014-05-02 10:30:00,77.45,77.96,76.89,76.99,1800500.0,54.5295,54.8886,54.1353,54.2057,1800500.0
2014-05-02 11:00:00,76.97,77.52,76.88,76.91,1031600.0,54.1916,54.5788,54.1282,54.1493,1031600.0
2014-05-02 11:30:00,76.91,77.23,76.76,76.87,1029300.0,54.1493,54.3746,54.0437,54.1212,1029300.0
2014-05-02 12:00:00,76.87,77.17,76.78,77.15,584200.0,54.1212,54.3324,54.0578,54.3183,584200.0
2014-05-02 12:30:00,77.15,77.79,77.06,77.11,809200.0,54.3183,54.7689,54.255,54.2902,809200.0
2014-05-02 13:00:00,77.11,77.25,76.8,76.97,719000.0,54.2902,54.3887,54.0719,54.1916,719000.0
2014-05-02 13:30:00,76.98,77.02,76.65,76.72,741800.0,54.1986,54.2268,53.9663,54.0156,741800.0
2014-05-02 14:00:00,76.72,77.29,76.65,77.21,644800.0,54.0156,54.4169,53.9663,54.3606,644800.0
2014-05-02 14:30:00,77.23,77.69,77.23,77.62,691000.0,54.3746,54.6985,54.3746,54.6492,691000.0
2014-05-02 15:00:00,77.64,77.96,77.62,77.64,852000.0,54.6633,54.8886,54.6492,54.6633,852000.0
2014-05-02 15:30:00,77.64,77.82,77.4,77.68,1605500.0,54.6633,54.79,54.4943,54.6915,1605500.0
2014-05-05 09:30:00,76.75,78.79,76.63,78.65,1630600.0,54.0367,55.473,53.9522,55.3744,1630600.0
2014-05-05 10:00:00,78.65,78.99,78.23,78.74,971800.0,55.3744,55.6138,55.0787,55.4378,971800.0
2014-05-05 10:30:00,78.74,79.26,78.51,79.05,977700.0,55.4378,55.8039,55.2758,55.656,977700.0
2014-05-05 11:00:00,79.06,79.25,78.89,79.14,632400.0,55.6631,55.7968,55.5434,55.7194,632400.0
2014-05-05 11:30:00,79.13,79.3,78.93,79.09,733900.0,55.7124,55.832,55.5715,55.6842,733900.0
2014-05-05 12:00:00,79.1,79.19,78.84,79.1,538800.0,55.6912,55.7546,55.5082,55.6912,538800.0
2014-05-05 12:30:00,79.1,79.2,78.99,79.05,389600.0,55.6912,55.7616,55.6138,55.656,389600.0
2014-05-05 13:00:00,79.04,79.16,78.93,79.08,866200.0,55.649,55.7335,55.5715,55.6772,866200.0
2014-05-05 13:30:00,79.09,79.18,78.8,78.99,476500.0,55.6842,55.7476,55.48,55.6138,476500.0
2014-05-05 14:00:00,79.01,79.25,78.95,79.25,488700.0,55.6279,55.7968,55.5856,55.7968,488700.0
2014-05-05 14:30:00,79.25,79.81,79.17,79.72,1633200.0,55.7968,56.1911,55.7405,56.1278,1633200.0
2014-05-05 15:00:00,79.72,79.89,79.4,79.67,1265600.0,56.1278,56.2474,55.9025,56.0926,1265600.0
2014-05-05 15:30:00,79.68,79.91,79.63,79.83,1568900.0,56.0996,56.2615,56.0644,56.2052,1568900.0
2014-05-06 09:30:00,79.32,79.9,79.22,79.89,1432000.0,55.8461,56.2545,55.7757,56.2474,1432000.0
2014-05-06 10:00:00,79.88,79.9,79.39,79.68,810900.0,56.2404,56.2545,55.8954,56.0996,810900.0
2014-05-06 10:30:00,79.69,79.92,79.27,79.3,753700.0,56.1066,56.2686,55.8109,55.832,753700.0
2014-05-06 11:00:00,79.29,79.35,79.02,79.18,642500.0,55.825,55.8673,55.6349,55.7476,642500.0
2014-05-06 11:30:00,79.19,79.26,79.01,79.07,387000.0,55.7546,55.8039,55.6279,55.6701,387000.0
2014-05-06 12:00:00,79.08,79.32,78.84,79.08,540000.0,55.6772,55.8461,55.5082,55.6772,540000.0
2014-05-06 12:30:00,79.08,79.38,79.07,79.25,399000.0,55.6772,55.8884,55.6701,55.7968,399000.0
2014-05-06 13:00:00,79.24,79.27,78.75,78.75,438900.0,55.7898,55.8109,55.4448,55.4448,438900.0
2014-05-06 13:30:00,78.76,78.85,78.23,78.59,653600.0,55.4519,55.5152,55.0787,55.3322,653600.0
2014-05-06 14:00:00,78.59,78.63,78.28,78.49,425900.0,55.3322,55.3603,55.1139,55.2618,425900.0
2014-05-06 14:30:00,78.48,78.66,78.42,78.57,616600.0,55.2547,55.3814,55.2125,55.3181,616600.0
2014-05-06 15:00:00,78.56,78.96,78.53,78.73,667600.0,55.311,55.5927,55.2899,55.4307,667600.0
2014-05-06 15:30:00,78.73,78.84,78.28,78.33,1124100.0,55.4307,55.5082,55.1139,55.1491,1124100.0
2014-05-07 09:30:00,79.0,79.23,77.32,77.42,1663600.0,55.6208,55.7828,54.438,54.5084,1663600.0
2014-05-07 10:00:00,77.43,77.9,76.8,77.25,1325400.0,54.5155,54.8464,54.0719,54.3887,1325400.0
2014-05-07 10:30:00,77.25,77.69,77.15,77.34,1017800.0,54.3887,54.6985,54.3183,54.4521,1017800.0
2014-05-07 11:00:00,77.35,77.43,76.92,77.39,853700.0,54.4591,54.5155,54.1564,54.4873,853700.0
2014-05-07 11:30:00,77.41,78.18,77.37,77.94,581300.0,54.5014,55.0435,54.4732,54.8745,581300.0
2014-05-07 12:00:00,77.94,78.09,77.75,77.9,417600.0,54.8745,54.9801,54.7408,54.8464,417600.0
2014-05-07 12:30:00,77.91,78.26,77.78,77.8,470100.0,54.8534,55.0998,54.7619,54.776,470100.0
2014-05-07 13:00:00,77.79,78.2,77.73,78.14,519700.0,54.7689,55.0576,54.7267,55.0153,519700.0
2014-05-07 13:30:00,78.14,78.57,77.94,77.95,634400.0,55.0153,55.3181,54.8745,54.8816,634400.0
2014-05-07 14:00:00,77.92,78.59,77.87,78.56,644000.0,54.8604,55.3322,54.8252,55.311,644000.0
2014-05-07 14:30:00,78.57,78.94,78.53,78.89,882600.0,55.3181,55.5786,55.2899,55.5434,882600.0
2014-05-07 15:00:00,78.9,78.92,78.49,78.68,988500.0,55.5504,55.5645,55.2618,55.3955,988500.0
2014-05-07 15:30:00,78.68,78.9,78.68,78.77,1331200.0,55.3955,55.5504,55.3955,55.4589,1331200.0
2014-05-08 09:30:00,78.96,79.92,78.59,79.56,1937600.0,55.5927,56.2686,55.3322,56.0151,1937600.0
2014-05-08 10:00:00,79.58,80.24,79.35,80.14,2030400.0,56.0292,56.4939,55.8673,56.4235,2030400.0
2014-05-08 10:30:00,80.13,80.28,79.73,79.98,986600.0,56.4164,56.522,56.1348,56.3108,986600.0
2014-05-08 11:00:00,79.98,79.99,79.77,79.8,558800.0,56.3108,56.3179,56.163,56.1841,558800.0
2014-05-08 11:30:00,79.8,80.23,79.79,79.88,818800.0,56.1841,56.4868,56.177,56.2404,818800.0
2014-05-08 12:00:00,79.89,80.02,79.73,79.85,456200.0,56.2474,56.339,56.1348,56.2193,456200.0
2014-05-08 12:30:00,79.84,79.95,79.37,79.52,460800.0,56.2122,56.2897,55.8813,55.9869,460800.0
2014-05-08 13:00:00,79.5,79.55,79.26,79.42,570200.0,55.9729,56.0081,55.8039,55.9165,570200.0
2014-05-08 13:30:00,79.4,79.64,79.26,79.54,585900.0,55.9025,56.0714,55.8039,56.001,585900.0
2014-05-08 14:00:00,79.54,79.56,79.17,79.27,583800.0,56.001,56.0151,55.7405,55.8109,583800.0
2014-05-08 14:30:00,79.26,79.26,78.51,78.59,640600.0,55.8039,55.8039,55.2758,55.3322,640600.0
2014-05-08 15:00:00,78.59,78.68,78.2,78.58,993800.0,55.3322,55.3955,55.0576,55.3251,993800.0
2014-05-08 15:30:00,78.57,78.91,78.47,78.72,1276700.0,55.3181,55.5575,55.2477,55.4237,1276700.0
2014-05-09 09:30:00,78.81,79.59,78.0,79.26,1503400.0,55.4871,56.0362,54.9168,55.8039,1503400.0
2014-05-09 10:00:00,79.27,79.51,78.7,79.17,702900.0,55.8109,55.9799,55.4096,55.7405,702900.0
2014-05-09 10:30:00,79.17,79.29,78.54,78.62,683000.0,55.7405,55.825,55.297,55.3533,683000.0
2014-05-09 11:00:00,78.61,79.22,78.51,79.21,459100.0,55.3462,55.7757,55.2758,55.7687,459100.0
2014-05-09 11:30:00,79.22,79.41,79.11,79.3,408600.0,55.7757,55.9095,55.6983,55.832,408600.0
2014-05-09 12:00:00,79.35,79.56,79.21,79.25,429600.0,55.8673,56.0151,55.7687,55.7968,429600.0
2014-05-09 12:30:00,79.25,79.75,79.25,79.68,483600.0,55.7968,56.1489,55.7968,56.0996,483600.0
2014-05-09 13:00:00,79.68,79.7,79.45,79.48,286900.0,56.0996,56.1137,55.9377,55.9588,286900.0
2014-05-09 13:30:00,79.48,79.6,79.17,79.2,325200.0,55.9588,56.0433,55.7405,55.7616,325200.0
2014-05-09 14:00:00,79.2,79.41,79.0,79.11,423600.0,55.7616,55.9095,55.6208,55.6983,423600.0
2014-05-09 14:30:00,79.11,79.53,79.11,79.38,366700.0,55.6983,55.994,55.6983,55.8884,366700.0
2014-05-09 15:00:00,79.38,79.66,79.38,79.61,546400.0,55.8884,56.0855,55.8884,56.0503,546400.0
2014-05-09 15:30:00,79.6,79.79,79.48,79.75,1106300.0,56.0433,56.177,55.9588,56.1489,1106300.0
2014-05-12 09:30:00,80.1,80.25,79.17,80.22,1751200.0,56.3953,56.5009,55.7405,56.4798,1751200.0
2014-05-12 10:00:00,80.23,80.73,80.21,80.59,1188600.0,56.4868,56.8389,56.4727,56.7403,1188600.0
2014-05-12 10:30:00,80.59,80.61,79.88,80.12,817900.0,56.7403,56.7544,56.2404,56.4094,817900.0
2014-05-12 11:00:00,80.12,80.21,79.86,80.04,718900.0,56.4094,56.4727,56.2263,56.3531,718900.0
2014-05-12 11:30:00,80.04,80.42,80.03,80.41,543000.0,56.3531,56.6206,56.346,56.6136,543000.0
2014-05-12 12:00:00,80.41,80.44,80.06,80.15,524100.0,56.6136,56.6347,56.3671,56.4305,524100.0
2014-05-12 12:30:00,80.15,80.37,80.04,80.08,395100.0,56.4305,56.5854,56.3531,56.3812,395100.0
2014-05-12 13:00:00,80.08,80.19,80.03,80.15,356000.0,56.3812,56.4587,56.346,56.4305,356000.0
2014-05-12 13:30:00,80.15,80.3,80.08,80.28,344700.0,56.4305,56.5361,56.3812,56.522,344700.0
2014-05-12 14:00:00,80.29,80.33,80.11,80.2,529600.0,56.5291,56.5572,56.4023,56.4657,529600.0
2014-05-12 14:30:00,80.22,80.4,80.2,80.33,502700.0,56.4798,56.6065,56.4657,56.5572,502700.0
2014-05-12 15:00:00,80.34,80.46,80.24,80.33,570100.0,56.5643,56.6488,56.4939,56.5572,570100.0
2014-05-12 15:30:00,80.33,80.47,80.27,80.34,1235400.0,56.5572,56.6558,56.515,56.5643,1235400.0
2014-05-13 09:30:00,80.49,80.64,80.01,80.37,1159400.0,56.6699,56.7755,56.3319,56.5854,1159400.0
2014-05-13 10:00:00,80.39,80.71,80.2,80.57,591700.0,56.5995,56.8248,56.4657,56.7262,591700.0
2014-05-13 10:30:00,80.55,80.69,80.48,80.54,615400.0,56.7121,56.8107,56.6628,56.7051,615400.0
2014-05-13 11:00:00,80.55,80.65,80.19,80.37,571500.0,56.7121,56.7825,56.4587,56.5854,571500.0
2014-05-13 11:30:00,80.35,80.51,80.11,80.23,498400.0,56.5713,56.684,56.4023,56.4868,498400.0
2014-05-13 12:00:00,80.21,80.43,80.17,80.34,304200.0,56.4727,56.6276,56.4446,56.5643,304200.0
2014-05-13 12:30:00,80.33,80.51,80.27,80.49,295000.0,56.5572,56.684,56.515,56.6699,295000.0
2014-05-13 13:00:00,80.48,80.59,80.38,80.45,325400.0,56.6628,56.7403,56.5924,56.6417,325400.0
2014-05-13 13:30:00,80.45,80.51,80.25,80.37,405700.0,56.6417,56.684,56.5009,56.5854,405700.0
2014-05-13 14:00:00,80.39,80.5,80.31,80.36,334000.0,56.5995,56.6769,56.5432,56.5784,334000.0
2014-05-13 14:30:00,80.38,80.51,80.37,80.39,376000.0,56.5924,56.684,56.5854,56.5995,376000.0
2014-05-13 15:00:00,80.37,80.43,80.13,80.28,504600.0,56.5854,56.6276,56.4164,56.522,504600.0
2014-05-13 15:30:00,80.29,80.32,80.09,80.3,972200.0,56.5291,56.5502,56.3883,56.5361,972200.0
2014-05-14 09:30:00,80.18,80.44,79.61,80.28,1344900.0,56.4516,56.6347,56.0503,56.522,1344900.0
2014-05-14 10:00:00,80.29,80.45,80.01,80.41,849400.0,56.5291,56.6417,56.3319,56.6136,849400.0
2014-05-14 10:30:00,80.41,80.79,80.34,80.41,621000.0,56.6136,56.8811,56.5643,56.6136,621000.0
2014-05-14 11:00:00,80.41,80.66,80.29,80.41,482300.0,56.6136,56.7896,56.5291,56.6136,482300.0
2014-05-14 11:30:00,80.43,80.77,80.37,80.63,393000.0,56.6276,56.867,56.5854,56.7684,393000.0
2014-05-14 12:00:00,80.65,80.95,80.62,80.93,740300.0,56.7825,56.9937,56.7614,56.9797,740300.0
2014-05-14 12:30:00,80.92,81.2,80.78,81.11,554500.0,56.9726,57.1698,56.8741,57.1064,554500.0
2014-05-14 13:00:00,81.11,81.35,81.1,81.2,421800.0,57.1064,57.2754,57.0994,57.1698,421800.0
2014-05-14 13:30:00,81.18,81.47,81.14,81.43,442300.0,57.1557,57.3599,57.1275,57.3317,442300.0
2014-05-14 14:00:00,81.43,81.58,81.28,81.52,442600.0,57.3317,57.4373,57.2261,57.3951,442600.0
2014-05-14 14:30:00,81.53,81.62,81.15,81.17,503700.0,57.4021,57.4655,57.1346,57.1486,503700.0
2014-05-14 15:00:00,81.17,81.19,80.79,80.92,885600.0,57.1486,57.1627,56.8811,56.9726,885600.0
2014-05-14 15:30:00,80.92,81.0,80.68,80.98,1359300.0,56.9726,57.029,56.8037,57.0149,1359300.0
2014-05-15 09:30:00,80.94,81.42,80.36,80.79,1418800.0,56.9867,57.3247,56.5784,56.8811,1418800.0
2014-05-15 10:00:00,80.75,80.97,80.01,80.21,1334900.0,56.8529,57.0078,56.3319,56.4727,1334900.0
2014-05-15 10:30:00,80.19,80.36,80.02,80.16,871000.0,56.4587,56.5784,56.339,56.4375,871000.0
2014-05-15 11:00:00,80.16,80.18,79.46,79.7,961000.0,56.4375,56.4516,55.9447,56.1137,961000.0
2014-05-15 11:30:00,79.7,80.09,79.63,79.82,744900.0,56.1137,56.3883,56.0644,56.1982,744900.0
2014-05-15 12:00:00,79.81,80.15,79.62,79.79,459700.0,56.1911,56.4305,56.0573,56.177,459700.0
2014-05-15 12:30:00,79.8,80.03,79.76,79.94,271600.0,56.1841,56.346,56.1559,56.2826,271600.0
2014-05-15 13:00:00,79.95,80.04,79.76,79.91,347900.0,56.2897,56.3531,56.1559,56.2615,347900.0
2014-05-15 13:30:00,79.92,80.07,79.8,80.02,272800.0,56.2686,56.3742,56.1841,56.339,272800.0
2014-05-15 14:00:00,80.03,80.3,79.89,80.2,570600.0,56.346,56.5361,56.2474,56.4657,570600.0
2014-05-15 14:30:00,80.18,80.39,80.09,80.23,711700.0,56.4516,56.5995,56.3883,56.4868,711700.0
2014-05-15 15:00:00,80.26,80.32,79.9,79.98,617400.0,56.5079,56.5502,56.2545,56.3108,617400.0
2014-05-15 15:30:00,80.0,80.28,79.94,80.1,1445800.0,56.3249,56.522,56.2826,56.3953,1445800.0
2014-05-16 09:30:00,80.3,80.79,80.11,80.69,1805300.0,56.5361,56.8811,56.4023,56.8107,1805300.0
2014-05-16 10:00:00,80.7,80.76,79.43,79.61,1016600.0,56.8177,56.86,55.9236,56.0503,1016600.0
2014-05-16 10:30:00,79.59,79.85,79.48,79.82,527700.0,56.0362,56.2193,55.9588,56.1982,527700.0
2014-05-16 11:00:00,79.81,79.92,79.56,79.57,510400.0,56.1911,56.2686,56.0151,56.0221,510400.0
2014-05-16 11:30:00,79.58,79.67,79.22,79.67,605600.0,56.0292,56.0926,55.7757,56.0926,605600.0
2014-05-16 12:00:00,79.66,80.0,79.61,79.98,526700.0,56.0855,56.3249,56.0503,56.3108,526700.0
2014-05-16 12:30:00,79.98,79.99,79.67,79.72,461100.0,56.3108,56.3179,56.0926,56.1278,461100.0
2014-05-16 13:00:00,79.71,80.0,79.56,79.95,339600.0,56.1207,56.3249,56.0151,56.2897,339600.0
2014-05-16 13:30:00,79.97,80.3,79.93,80.18,506500.0,56.3038,56.5361,56.2756,56.4516,506500.0
2014-05-16 14:00:00,80.19,80.45,80.05,80.3,363800.0,56.4587,56.6417,56.3601,56.5361,363800.0
2014-05-16 14:30:00,80.3,80.48,80.17,80.47,431100.0,56.5361,56.6628,56.4446,56.6558,431100.0
2014-05-16 15:00:00,80.45,80.74,80.42,80.58,647700.0,56.6417,56.8459,56.6206,56.7332,647700.0
2014-05-16 15:30:00,80.57,80.84,80.56,80.79,1487000.0,56.7262,56.9163,56.7192,56.8811,1487000.0
2014-05-19 09:30:00,80.74,81.95,80.5,81.68,1627000.0,56.8459,57.6978,56.6769,57.5077,1627000.0
2014-05-19 10:00:00,81.67,81.9,81.29,81.64,936500.0,57.5007,57.6626,57.2331,57.4796,936500.0
2014-05-19 10:30:00,81.65,81.89,81.41,81.81,640500.0,57.4866,57.6556,57.3176,57.5992,640500.0
2014-05-19 11:00:00,81.81,82.03,81.74,81.86,630700.0,57.5992,57.7541,57.55,57.6344,630700.0
2014-05-19 11:30:00,81.86,81.9,81.6,81.72,353100.0,57.6344,57.6626,57.4514,57.5359,353100.0
2014-05-19 12:00:00,81.72,81.86,81.64,81.81,312700.0,57.5359,57.6344,57.4796,57.5992,312700.0
2014-05-19 12:30:00,81.79,81.79,81.6,81.66,359500.0,57.5852,57.5852,57.4514,57.4936,359500.0
2014-05-19 13:00:00,81.66,81.77,81.6,81.64,374400.0,57.4936,57.5711,57.4514,57.4796,374400.0
2014-05-19 13:30:00,81.62,81.74,81.57,81.68,410800.0,57.4655,57.55,57.4303,57.5077,410800.0
2014-05-19 14:00:00,81.7,81.92,81.67,81.79,383800.0,57.5218,57.6767,57.5007,57.5852,383800.0
2014-05-19 14:30:00,81.78,81.9,81.7,81.89,363900.0,57.5781,57.6626,57.5218,57.6556,363900.0
2014-05-19 15:00:00,81.89,81.93,81.75,81.86,592800.0,57.6556,57.6837,57.557,57.6344,592800.0
2014-05-19 15:30:00,81.86,82.1,81.85,82.05,1533400.0,57.6344,57.8034,57.6274,57.7682,1533400.0
2014-05-20 09:30:00,82.03,82.47,81.82,82.02,1526400.0,57.7541,58.0639,57.6063,57.7471,1526400.0
2014-05-20 10:00:00,82.02,82.32,81.86,82.0,680200.0,57.7471,57.9583,57.6344,57.733,680200.0
2014-05-20 10:30:00,82.0,82.19,81.58,82.19,727800.0,57.733,57.8668,57.4373,57.8668,727800.0
2014-05-20 11:00:00,82.2,82.28,82.0,82.13,434100.0,57.8738,57.9302,57.733,57.8245,434100.0
2014-05-20 11:30:00,82.12,82.17,81.78,81.81,602700.0,57.8175,57.8527,57.5781,57.5992,602700.0
2014-05-20 12:00:00,81.82,81.86,81.35,81.46,556800.0,57.6063,57.6344,57.2754,57.3528,556800.0
2014-05-20 12:30:00,81.48,81.56,81.27,81.41,400200.0,57.3669,57.4232,57.219,57.3176,400200.0
2014-05-20 13:00:00,81.4,81.61,81.18,81.26,593000.0,57.3106,57.4584,57.1557,57.212,593000.0
2014-05-20 13:30:00,81.28,81.32,80.85,80.94,621500.0,57.2261,57.2543,56.9233,56.9867,621500.0
2014-05-20 14:00:00,80.94,81.3,80.94,81.14,553800.0,56.9867,57.2402,56.9867,57.1275,553800.0
2014-05-20 14:30:00,81.13,81.14,80.72,80.84,565500.0,57.1205,57.1275,56.8318,56.9163,565500.0
2014-05-20 15:00:00,80.85,81.26,80.83,81.11,579500.0,56.9233,57.212,56.9093,57.1064,579500.0
2014-05-20 15:30:00,81.12,81.35,81.04,81.13,1256800.0,57.1134,57.2754,57.0571,57.1205,1256800.0
2014-05-21 09:30:00,81.26,81.98,80.86,81.57,1290500.0,57.212,57.7189,56.9304,57.4303,1290500.0
2014-05-21 10:00:00,81.57,81.88,81.38,81.38,624900.0,57.4303,57.6485,57.2965,57.2965,624900.0
2014-05-21 10:30:00,81.39,81.75,81.39,81.52,528900.0,57.3035,57.557,57.3035,57.3951,528900.0
2014-05-21 11:00:00,81.51,81.54,81.01,81.03,674900.0,57.388,57.4091,57.036,57.0501,674900.0
2014-05-21 11:30:00,81.01,81.04,80.68,80.94,919600.0,57.036,57.0571,56.8037,56.9867,919600.0
2014-05-21 12:00:00,80.97,81.34,80.88,81.33,451500.0,57.0078,57.2683,56.9445,57.2613,451500.0
2014-05-21 12:30:00,81.34,81.49,81.25,81.27,353300.0,57.2683,57.3739,57.205,57.219,353300.0
2014-05-21 13:00:00,81.29,81.54,81.25,81.51,320000.0,57.2331,57.4091,57.205,57.388,320000.0
2014-05-21 13:30:00,81.51,81.64,81.34,81.46,339200.0,57.388,57.4796,57.2683,57.3528,339200.0
2014-05-21 14:00:00,81.48,81.79,81.34,81.61,412000.0,57.3669,57.5852,57.2683,57.4584,412000.0
2014-05-21 14:30:00,81.61,81.89,81.55,81.78,438700.0,57.4584,57.6556,57.4162,57.5781,438700.0
2014-05-21 15:00:00,81.78,81.98,81.75,81.88,518800.0,57.5781,57.7189,57.557,57.6485,518800.0
2014-05-21 15:30:00,81.88,81.93,81.61,81.8,917900.0,57.6485,57.6837,57.4584,57.5922,917900.0
2014-05-22 09:30:00,81.63,82.96,81.56,82.69,1514400.0,57.4725,58.4089,57.4232,58.2188,1514400.0
2014-05-22 10:00:00,82.68,82.79,82.29,82.62,599600.0,58.2118,58.2892,57.9372,58.1695,599600.0
2014-05-22 10:30:00,82.6,83.24,82.6,83.11,688300.0,58.1555,58.606,58.1555,58.5145,688300.0
2014-05-22 11:00:00,83.11,83.45,83.08,83.2,774300.0,58.5145,58.7539,58.4934,58.5779,774300.0
2014-05-22 11:30:00,83.19,83.59,83.11,83.51,907800.0,58.5708,58.8525,58.5145,58.7961,907800.0
2014-05-22 12:00:00,83.51,83.62,83.35,83.53,612100.0,58.7961,58.8736,58.6835,58.8102,612100.0
2014-05-22 12:30:00,83.52,83.7,83.4,83.49,693400.0,58.8032,58.9299,58.7187,58.7821,693400.0
2014-05-22 13:00:00,83.49,83.63,83.36,83.46,440600.0,58.7821,58.8806,58.6905,58.7609,440600.0
2014-05-22 13:30:00,83.46,83.58,83.4,83.42,417300.0,58.7609,58.8454,58.7187,58.7328,417300.0
2014-05-22 14:00:00,83.41,83.48,83.28,83.4,346600.0,58.7257,58.775,58.6342,58.7187,346600.0
2014-05-22 14:30:00,83.39,83.48,83.14,83.47,531400.0,58.7117,58.775,58.5356,58.768,531400.0
2014-05-22 15:00:00,83.47,83.49,83.25,83.31,566000.0,58.768,58.7821,58.6131,58.6553,566000.0
2014-05-22 15:30:00,83.31,83.4,82.81,82.9,1193300.0,58.6553,58.7187,58.3033,58.3667,1193300.0
2014-05-23 09:30:00,82.43,82.5,81.22,81.58,2429800.0,58.0358,58.085,57.1838,57.4373,2429800.0
2014-05-23 10:00:00,81.59,82.0,81.3,81.44,1100700.0,57.4443,57.733,57.2402,57.3387,1100700.0
2014-05-23 10:30:00,81.44,81.56,81.31,81.45,690400.0,57.3387,57.4232,57.2472,57.3458,690400.0
2014-05-23 11:00:00,81.45,81.51,81.22,81.39,774200.0,57.3458,57.388,57.1838,57.3035,774200.0
2014-05-23 11:30:00,81.39,81.87,81.39,81.71,915200.0,57.3035,57.6415,57.3035,57.5288,915200.0
2014-05-23 12:00:00,81.71,81.74,81.41,81.47,512600.0,57.5288,57.55,57.3176,57.3599,512600.0
2014-05-23 12:30:00,81.48,81.58,81.42,81.54,378800.0,57.3669,57.4373,57.3247,57.4091,378800.0
2014-05-23 13:00:00,81.56,81.58,81.35,81.35,486900.0,57.4232,57.4373,57.2754,57.2754,486900.0
2014-05-23 13:30:00,81.36,81.37,80.9,81.09,925300.0,57.2824,57.2895,56.9585,57.0923,925300.0
2014-05-23 14:00:00,81.1,81.26,81.1,81.14,491600.0,57.0994,57.212,57.0994,57.1275,491600.0
2014-05-23 14:30:00,81.14,81.25,81.05,81.08,463900.0,57.1275,57.205,57.0642,57.0853,463900.0
2014-05-23 15:00:00,81.09,81.11,80.9,80.91,813100.0,57.0923,57.1064,56.9585,56.9656,813100.0
2014-05-23 15:30:00,80.9,81.02,80.75,80.94,1848600.0,56.9585,57.043,56.8529,56.9867,1848600.0
2014-05-27 09:30:00,82.08,82.16,81.24,81.24,1748700.0,57.7893,57.8457,57.1979,57.1979,1748700.0
2014-05-27 10:00:00,81.24,82.16,81.12,82.15,838600.0,57.1979,57.8457,57.1134,57.8386,838600.0
2014-05-27 10:30:00,82.16,82.2,81.89,82.13,534200.0,57.8457,57.8738,57.6556,57.8245,534200.0
2014-05-27 11:00:00,82.13,82.49,82.08,82.46,687600.0,57.8245,58.078,57.7893,58.0569,687600.0
2014-05-27 11:30:00,82.46,82.83,82.46,82.79,754900.0,58.0569,58.3174,58.0569,58.2892,754900.0
2014-05-27 12:00:00,82.79,82.95,82.28,82.4,417200.0,58.2892,58.4019,57.9302,58.0146,417200.0
2014-05-27 12:30:00,82.39,82.48,82.29,82.44,311000.0,58.0076,58.071,57.9372,58.0428,311000.0
2014-05-27 13:00:00,82.45,82.45,81.87,81.95,491600.0,58.0498,58.0498,57.6415,57.6978,491600.0
2014-05-27 13:30:00,81.95,82.1,81.82,82.08,361000.0,57.6978,57.8034,57.6063,57.7893,361000.0
2014-05-27 14:00:00,82.08,82.18,82.02,82.02,335500.0,57.7893,57.8597,57.7471,57.7471,335500.0
2014-05-27 14:30:00,82.03,82.04,81.82,81.87,489700.0,57.7541,57.7612,57.6063,57.6415,489700.0
2014-05-27 15:00:00,81.88,81.92,81.82,81.83,512500.0,57.6485,57.6767,57.6063,57.6133,512500.0
2014-05-27 15:30:00,81.85,82.18,81.81,82.16,1518600.0,57.6274,57.8597,57.5992,57.8457,1518600.0
2014-05-28 09:30:00,82.02,82.63,81.75,82.53,1066200.0,57.7471,58.1766,57.557,58.1062,1066200.0
2014-05-28 10:00:00,82.55,82.87,82.25,82.48,632100.0,58.1202,58.3455,57.909,58.071,632100.0
2014-05-28 10:30:00,82.47,82.52,82.1,82.3,474500.0,58.0639,58.0991,57.8034,57.9442,474500.0
2014-05-28 11:00:00,82.28,82.37,82.17,82.26,377400.0,57.9302,57.9935,57.8527,57.9161,377400.0
2014-05-28 11:30:00,82.27,82.5,82.25,82.41,386100.0,57.9231,58.085,57.909,58.0217,386100.0
2014-05-28 12:00:00,82.42,82.64,82.4,82.54,497500.0,58.0287,58.1836,58.0146,58.1132,497500.0
2014-05-28 12:30:00,82.54,82.57,82.38,82.56,317400.0,58.1132,58.1343,58.0006,58.1273,317400.0
2014-05-28 13:00:00,82.55,82.7,82.52,82.67,396400.0,58.1202,58.2259,58.0991,58.2047,396400.0
2014-05-28 13:30:00,82.67,82.8,82.5,82.66,406600.0,58.2047,58.2963,58.085,58.1977,406600.0
2014-05-28 14:00:00,82.67,82.67,82.4,82.43,384800.0,58.2047,58.2047,58.0146,58.0358,384800.0
2014-05-28 14:30:00,82.43,82.44,82.23,82.25,535700.0,58.0358,58.0428,57.8949,57.909,535700.0
2014-05-28 15:00:00,82.24,82.39,82.1,82.19,481300.0,57.902,58.0076,57.8034,57.8668,481300.0
2014-05-28 15:30:00,82.19,82.32,81.81,81.86,1133500.0,57.8668,57.9583,57.5992,57.6344,1133500.0
2014-05-29 09:30:00,82.01,82.4,81.81,82.34,869900.0,57.7401,58.0146,57.5992,57.9724,869900.0
2014-05-29 10:00:00,82.35,82.35,82.1,82.31,611300.0,57.9794,57.9794,57.8034,57.9513,611300.0
2014-05-29 10:30:00,82.3,82.65,82.27,82.4,444300.0,57.9442,58.1907,57.9231,58.0146,444300.0
2014-05-29 11:00:00,82.39,82.52,82.3,82.44,345400.0,58.0076,58.0991,57.9442,58.0428,345400.0
2014-05-29 11:30:00,82.42,82.51,82.34,82.37,441700.0,58.0287,58.0921,57.9724,57.9935,441700.0
2014-05-29 12:00:00,82.37,82.41,82.21,82.25,324400.0,57.9935,58.0217,57.8809,57.909,324400.0
2014-05-29 12:30:00,82.24,82.3,81.96,82.25,398200.0,57.902,57.9442,57.7049,57.909,398200.0
2014-05-29 13:00:00,82.25,82.35,82.19,82.33,324400.0,57.909,57.9794,57.8668,57.9654,324400.0
2014-05-29 13:30:00,82.33,82.34,82.02,82.03,309300.0,57.9654,57.9724,57.7471,57.7541,309300.0
2014-05-29 14:00:00,82.03,82.17,81.96,82.06,281500.0,57.7541,57.8527,57.7049,57.7753,281500.0
2014-05-29 14:30:00,82.05,82.11,81.96,81.99,498300.0,57.7682,57.8105,57.7049,57.726,498300.0
2014-05-29 15:00:00,82.0,82.07,81.93,82.06,410800.0,57.733,57.7823,57.6837,57.7753,410800.0
2014-05-29 15:30:00,82.07,82.09,81.89,82.08,1332700.0,57.7823,57.7964,57.6556,57.7893,1332700.0
2014-05-30 09:30:00,81.91,82.1,81.35,81.42,1141700.0,57.6696,57.8034,57.2754,57.3247,1141700.0
2014-05-30 10:00:00,81.41,81.52,81.21,81.51,735200.0,57.3176,57.3951,57.1768,57.388,735200.0
2014-05-30 10:30:00,81.51,81.62,81.3,81.52,602600.0,57.388,57.4655,57.2402,57.3951,602600.0
2014-05-30 11:00:00,81.53,81.63,81.3,81.35,564500.0,57.4021,57.4725,57.2402,57.2754,564500.0
2014-05-30 11:30:00,81.34,81.53,81.33,81.4,332300.0,57.2683,57.4021,57.2613,57.3106,332300.0
2014-05-30 12:00:00,81.4,81.5,81.28,81.29,296800.0,57.3106,57.381,57.2261,57.2331,296800.0
2014-05-30 12:30:00,81.28,81.33,81.04,81.21,376600.0,57.2261,57.2613,57.0571,57.1768,376600.0
2014-05-30 13:00:00,81.21,81.28,80.79,80.81,604600.0,57.1768,57.2261,56.8811,56.8952,604600.0
2014-05-30 13:30:00,80.81,80.85,80.47,80.83,697000.0,56.8952,56.9233,56.6558,56.9093,697000.0
2014-05-30 14:00:00,80.84,80.95,80.65,80.7,552200.0,56.9163,56.9937,56.7825,56.8177,552200.0
2014-05-30 14:30:00,80.71,80.85,80.63,80.72,636100.0,56.8248,56.9233,56.7684,56.8318,636100.0
2014-05-30 15:00:00,80.72,81.0,80.71,80.99,590700.0,56.8318,57.029,56.8248,57.0219,590700.0
2014-05-30 15:30:00,80.99,81.26,80.94,81.2,1712300.0,57.0219,57.212,56.9867,57.1698,1712300.0
2014-06-02 09:30:00,81.32,81.8,80.95,81.0,1187000.0,57.2543,57.5922,56.9937,57.029,1187000.0
2014-06-02 10:00:00,80.99,81.24,80.75,81.22,684700.0,57.0219,57.1979,56.8529,57.1838,684700.0
2014-06-02 10:30:00,81.21,81.23,81.02,81.18,579000.0,57.1768,57.1909,57.043,57.1557,579000.0
2014-06-02 11:00:00,81.2,81.5,81.18,81.49,465200.0,57.1698,57.381,57.1557,57.3739,465200.0
2014-06-02 11:30:00,81.49,81.69,81.36,81.5,403200.0,57.3739,57.5148,57.2824,57.381,403200.0
2014-06-02 12:00:00,81.5,81.5,81.26,81.27,309700.0,57.381,57.381,57.212,57.219,309700.0
2014-06-02 12:30:00,81.26,81.45,81.26,81.42,266200.0,57.212,57.3458,57.212,57.3247,266200.0
2014-06-02 13:00:00,81.42,81.43,81.29,81.39,283200.0,57.3247,57.3317,57.2331,57.3035,283200.0
2014-06-02 13:30:00,81.39,81.44,81.26,81.38,244900.0,57.3035,57.3387,57.212,57.2965,244900.0
2014-06-02 14:00:00,81.38,81.46,81.28,81.4,323800.0,57.2965,57.3528,57.2261,57.3106,323800.0
2014-06-02 14:30:00,81.41,81.46,81.29,81.35,328400.0,57.3176,57.3528,57.2331,57.2754,328400.0
2014-06-02 15:00:00,81.36,81.44,81.3,81.4,443200.0,57.2824,57.3387,57.2402,57.3106,443200.0
2014-06-02 15:30:00,81.4,81.54,81.39,81.54,1098900.0,57.3106,57.4091,57.3035,57.4091,1098900.0
2014-06-03 09:30:00,81.36,82.44,81.21,82.43,1084700.0,57.2824,58.0428,57.1768,58.0358,1084700.0
2014-06-03 10:00:00,82.44,82.79,82.17,82.74,851700.0,58.0428,58.2892,57.8527,58.254,851700.0
2014-06-03 10:30:00,82.75,82.82,82.38,82.52,406500.0,58.2611,58.3103,58.0006,58.0991,406500.0
2014-06-03 11:00:00,82.52,82.71,82.48,82.57,516900.0,58.0991,58.2329,58.071,58.1343,516900.0
2014-06-03 11:30:00,82.56,82.63,82.4,82.56,389500.0,58.1273,58.1766,58.0146,58.1273,389500.0
2014-06-03 12:00:00,82.57,82.72,82.5,82.55,484400.0,58.1343,58.2399,58.085,58.1202,484400.0
2014-06-03 12:30:00,82.56,82.57,82.44,82.45,298800.0,58.1273,58.1343,58.0428,58.0498,298800.0
2014-06-03 13:00:00,82.45,82.53,82.38,82.5,268700.0,58.0498,58.1062,58.0006,58.085,268700.0
2014-06-03 13:30:00,82.49,82.53,82.34,82.45,415200.0,58.078,58.1062,57.9724,58.0498,415200.0
2014-06-03 14:00:00,82.44,82.56,82.35,82.51,386500.0,58.0428,58.1273,57.9794,58.0921,386500.0
2014-06-03 14:30:00,82.5,82.64,82.45,82.54,422300.0,58.085,58.1836,58.0498,58.1132,422300.0
2014-06-03 15:00:00,82.54,82.55,82.39,82.48,491700.0,58.1132,58.1202,58.0076,58.071,491700.0
2014-06-03 15:30:00,82.48,82.56,82.42,82.54,826200.0,58.071,58.1273,58.0287,58.1132,826200.0
2014-06-04 09:30:00,82.55,82.97,82.02,82.92,790500.0,58.1202,58.416,57.7471,58.3807,790500.0
2014-06-04 10:00:00,82.9,83.13,82.84,82.96,603200.0,58.3667,58.5286,58.3244,58.4089,603200.0
2014-06-04 10:30:00,82.96,83.15,82.92,83.14,478300.0,58.4089,58.5427,58.3807,58.5356,478300.0
2014-06-04 11:00:00,83.14,83.27,83.1,83.24,474300.0,58.5356,58.6272,58.5075,58.606,474300.0
2014-06-04 11:30:00,83.21,83.29,83.01,83.05,384000.0,58.5849,58.6413,58.4441,58.4723,384000.0
2014-06-04 12:00:00,83.06,83.15,83.01,83.05,278600.0,58.4793,58.5427,58.4441,58.4723,278600.0
2014-06-04 12:30:00,83.04,83.19,83.01,83.13,369100.0,58.4652,58.5708,58.4441,58.5286,369100.0
2014-06-04 13:00:00,83.12,83.25,83.1,83.12,286800.0,58.5216,58.6131,58.5075,58.5216,286800.0
2014-06-04 13:30:00,83.12,83.19,83.09,83.1,257700.0,58.5216,58.5708,58.5004,58.5075,257700.0
2014-06-04 14:00:00,83.09,83.11,82.92,83.0,358200.0,58.5004,58.5145,58.3807,58.4371,358200.0
2014-06-04 14:30:00,83.0,83.06,82.89,83.01,402100.0,58.4371,58.4793,58.3596,58.4441,402100.0
2014-06-04 15:00:00,83.0,83.02,82.86,82.94,316200.0,58.4371,58.4512,58.3385,58.3948,316200.0
2014-06-04 15:30:00,82.94,83.03,82.92,83.01,783000.0,58.3948,58.4582,58.3807,58.4441,783000.0
2014-06-05 09:30:00,83.45,83.46,82.9,83.03,764700.0,58.7539,58.7609,58.3667,58.4582,764700.0
2014-06-05 10:00:00,83.02,83.16,82.45,82.83,604000.0,58.4512,58.5497,58.0498,58.3174,604000.0
2014-06-05 10:30:00,82.83,83.02,82.67,82.85,427900.0,58.3174,58.4512,58.2047,58.3315,427900.0
2014-06-05 11:00:00,82.84,82.98,82.79,82.87,374500.0,58.3244,58.423,58.2892,58.3455,374500.0
2014-06-05 11:30:00,82.87,82.98,82.85,82.91,572600.0,58.3455,58.423,58.3315,58.3737,572600.0
2014-06-05 12:00:00,82.92,83.0,82.89,82.94,614000.0,58.3807,58.4371,58.3596,58.3948,614000.0
2014-06-05 12:30:00,82.94,83.25,82.92,83.13,562000.0,58.3948,58.6131,58.3807,58.5286,562000.0
2014-06-05 13:00:00,83.15,83.28,83.06,83.25,490200.0,58.5427,58.6342,58.4793,58.6131,490200.0
2014-06-05 13:30:00,83.23,83.32,83.12,83.25,299300.0,58.599,58.6624,58.5216,58.6131,299300.0
2014-06-05 14:00:00,83.25,83.29,83.13,83.21,281900.0,58.6131,58.6413,58.5286,58.5849,281900.0
2014-06-05 14:30:00,83.21,83.3,83.11,83.15,437900.0,58.5849,58.6483,58.5145,58.5427,437900.0
2014-06-05 15:00:00,83.14,83.2,82.85,82.92,494100.0,58.5356,58.5779,58.3315,58.3807,494100.0
2014-06-05 15:30:00,82.91,83.01,82.77,82.8,1094400.0,58.3737,58.4441,58.2751,58.2963,1094400.0
2014-06-06 09:30:00,83.2,83.24,81.72,82.62,1450600.0,58.5779,58.606,57.5359,58.1695,1450600.0
2014-06-06 10:00:00,82.64,82.67,82.22,82.31,562300.0,58.1836,58.2047,57.8879,57.9513,562300.0
2014-06-06 10:30:00,82.3,82.35,82.06,82.22,619300.0,57.9442,57.9794,57.7753,57.8879,619300.0
2014-06-06 11:00:00,82.23,82.39,82.18,82.22,464500.0,57.8949,58.0076,57.8597,57.8879,464500.0
2014-06-06 11:30:00,82.22,82.23,82.08,82.11,360800.0,57.8879,57.8949,57.7893,57.8105,360800.0
2014-06-06 12:00:00,82.1,82.19,81.84,81.9,570000.0,57.8034,57.8668,57.6204,57.6626,570000.0
2014-06-06 12:30:00,81.91,82.22,81.91,82.18,328800.0,57.6696,57.8879,57.6696,57.8597,328800.0
2014-06-06 13:00:00,82.17,82.32,82.16,82.17,363400.0,57.8527,57.9583,57.8457,57.8527,363400.0
2014-06-06 13:30:00,82.17,82.26,82.02,82.24,290800.0,57.8527,57.9161,57.7471,57.902,290800.0
2014-06-06 14:00:00,82.22,82.34,82.15,82.32,350500.0,57.8879,57.9724,57.8386,57.9583,350500.0
2014-06-06 14:30:00,82.33,82.33,82.18,82.22,413000.0,57.9654,57.9654,57.8597,57.8879,413000.0
2014-06-06 15:00:00,82.21,82.3,82.1,82.27,642200.0,57.8809,57.9442,57.8034,57.9231,642200.0
2014-06-06 15:30:00,82.26,82.39,82.04,82.39,1109200.0,57.9161,58.0076,57.7612,58.0076,1109200.0
2014-06-09 09:30:00,81.47,81.5,78.5,79.28,5231200.0,57.3599,57.381,55.2688,55.818,5231200.0
2014-06-09 10:00:00,79.3,79.69,78.79,79.07,2848200.0,55.832,56.1066,55.473,55.6701,2848200.0
2014-06-09 10:30:00,79.08,79.41,78.91,78.97,1704500.0,55.6772,55.9095,55.5575,55.5997,1704500.0
2014-06-09 11:00:00,78.97,79.25,78.71,79.12,1074400.0,55.5997,55.7968,55.4167,55.7053,1074400.0
2014-06-09 11:30:00,79.12,79.34,78.99,79.25,1266000.0,55.7053,55.8602,55.6138,55.7968,1266000.0
2014-06-09 12:00:00,79.25,79.4,79.11,79.13,785400.0,55.7968,55.9025,55.6983,55.7124,785400.0
2014-06-09 12:30:00,79.14,79.19,79.02,79.13,631800.0,55.7194,55.7546,55.6349,55.7124,631800.0
2014-06-09 13:00:00,79.13,79.25,78.9,79.01,678500.0,55.7124,55.7968,55.5504,55.6279,678500.0
2014-06-09 13:30:00,79.02,79.1,78.82,78.84,716100.0,55.6349,55.6912,55.4941,55.5082,716100.0
2014-06-09 14:00:00,78.83,78.84,78.55,78.68,1099600.0,55.5011,55.5082,55.304,55.3955,1099600.0
2014-06-09 14:30:00,78.69,79.06,78.69,78.87,928700.0,55.4026,55.6631,55.4026,55.5293,928700.0
2014-06-09 15:00:00,78.87,78.95,78.72,78.91,1088300.0,55.5293,55.5856,55.4237,55.5575,1088300.0
2014-06-09 15:30:00,78.9,79.03,78.6,79.02,2436300.0,55.5504,55.642,55.3392,55.6349,2436300.0
2014-06-10 09:30:00,79.33,79.94,79.06,79.06,1815800.0,55.8532,56.2826,55.6631,55.6631,1815800.0
2014-06-10 10:00:00,79.06,79.42,78.74,79.33,817600.0,55.6631,55.9165,55.4378,55.8532,817600.0
2014-06-10 10:30:00,79.34,79.39,79.03,79.32,600600.0,55.8602,55.8954,55.642,55.8461,600600.0
2014-06-10 11:00:00,79.31,79.7,79.21,79.55,880100.0,55.8391,56.1137,55.7687,56.0081,880100.0
2014-06-10 11:30:00,79.56,79.69,79.35,79.68,533600.0,56.0151,56.1066,55.8673,56.0996,533600.0
2014-06-10 12:00:00,79.68,79.73,79.46,79.61,461300.0,56.0996,56.1348,55.9447,56.0503,461300.0
2014-06-10 12:30:00,79.61,79.61,79.35,79.49,445800.0,56.0503,56.0503,55.8673,55.9658,445800.0
2014-06-10 13:00:00,79.5,79.6,79.32,79.52,390200.0,55.9729,56.0433,55.8461,55.9869,390200.0
2014-06-10 13:30:00,79.52,79.65,79.44,79.63,707700.0,55.9869,56.0785,55.9306,56.0644,707700.0
2014-06-10 14:00:00,79.63,79.7,79.44,79.58,463400.0,56.0644,56.1137,55.9306,56.0292,463400.0
2014-06-10 14:30:00,79.57,79.64,79.43,79.47,811500.0,56.0221,56.0714,55.9236,55.9517,811500.0
2014-06-10 15:00:00,79.47,79.61,79.42,79.56,616500.0,55.9517,56.0503,55.9165,56.0151,616500.0
2014-06-10 15:30:00,79.56,79.59,79.47,79.54,1229800.0,56.0151,56.0362,55.9517,56.001,1229800.0
2014-06-11 09:30:00,79.44,79.97,79.31,79.97,1134100.0,55.9306,56.3038,55.8391,56.3038,1134100.0
2014-06-11 10:00:00,79.97,80.77,79.78,80.63,1099200.0,56.3038,56.867,56.17,56.7684,1099200.0
2014-06-11 10:30:00,80.64,81.09,80.41,81.04,1025300.0,56.7755,57.0923,56.6136,57.0571,1025300.0
2014-06-11 11:00:00,81.04,81.36,81.04,81.35,930400.0,57.0571,57.2824,57.0571,57.2754,930400.0
2014-06-11 11:30:00,81.35,81.8,81.34,81.59,1145500.0,57.2754,57.5922,57.2683,57.4443,1145500.0
2014-06-11 12:00:00,81.59,81.61,81.36,81.39,594700.0,57.4443,57.4584,57.2824,57.3035,594700.0
2014-06-11 12:30:00,81.37,81.42,81.25,81.32,630200.0,57.2895,57.3247,57.205,57.2543,630200.0
2014-06-11 13:00:00,81.32,81.45,81.28,81.45,497700.0,57.2543,57.3458,57.2261,57.3458,497700.0
2014-06-11 13:30:00,81.45,81.47,81.17,81.17,352800.0,57.3458,57.3599,57.1486,57.1486,352800.0
2014-06-11 14:00:00,81.18,81.18,80.64,80.86,561200.0,57.1557,57.1557,56.7755,56.9304,561200.0
2014-06-11 14:30:00,80.87,80.94,80.72,80.89,426300.0,56.9374,56.9867,56.8318,56.9515,426300.0
2014-06-11 15:00:00,80.89,80.93,80.7,80.93,693300.0,56.9515,56.9797,56.8177,56.9797,693300.0
2014-06-11 15:30:00,80.93,81.11,80.73,80.82,1231900.0,56.9797,57.1064,56.8389,56.9022,1231900.0
2014-06-12 09:30:00,80.8,81.44,80.57,81.42,774000.0,56.8881,57.3387,56.7262,57.3247,774000.0
2014-06-12 10:00:00,81.42,81.57,81.0,81.0,430800.0,57.3247,57.4303,57.029,57.029,430800.0
2014-06-12 10:30:00,81.01,81.12,80.71,80.74,456900.0,57.036,57.1134,56.8248,56.8459,456900.0
2014-06-12 11:00:00,80.74,81.22,80.71,81.17,385500.0,56.8459,57.1838,56.8248,57.1486,385500.0
2014-06-12 11:30:00,81.16,81.25,80.98,81.04,243100.0,57.1416,57.205,57.0149,57.0571,243100.0
2014-06-12 12:00:00,81.04,81.29,81.01,81.22,223000.0,57.0571,57.2331,57.036,57.1838,223000.0
2014-06-12 12:30:00,81.21,81.22,80.95,81.11,263300.0,57.1768,57.1838,56.9937,57.1064,263300.0
2014-06-12 13:00:00,81.09,81.16,80.9,80.9,242700.0,57.0923,57.1416,56.9585,56.9585,242700.0
2014-06-12 13:30:00,80.92,80.94,80.64,80.78,466200.0,56.9726,56.9867,56.7755,56.8741,466200.0
2014-06-12 14:00:00,80.77,80.78,80.58,80.6,388600.0,56.867,56.8741,56.7332,56.7473,388600.0
2014-06-12 14:30:00,80.6,80.61,80.42,80.51,410700.0,56.7473,56.7544,56.6206,56.684,410700.0
2014-06-12 15:00:00,80.51,80.6,80.34,80.44,431200.0,56.684,56.7473,56.5643,56.6347,431200.0
2014-06-12 15:30:00,80.43,80.61,80.33,80.57,1241600.0,56.6276,56.7544,56.5572,56.7262,1241600.0
2014-06-13 09:30:00,80.68,81.09,79.87,80.37,1196600.0,56.8037,57.0923,56.2334,56.5854,1196600.0
2014-06-13 10:00:00,80.37,80.81,80.11,80.79,621600.0,56.5854,56.8952,56.4023,56.8811,621600.0
2014-06-13 10:30:00,80.8,81.1,80.67,80.93,417900.0,56.8881,57.0994,56.7966,56.9797,417900.0
2014-06-13 11:00:00,80.94,80.97,80.49,80.64,323800.0,56.9867,57.0078,56.6699,56.7755,323800.0
2014-06-13 11:30:00,80.64,80.69,80.33,80.38,372000.0,56.7755,56.8107,56.5572,56.5924,372000.0
2014-06-13 12:00:00,80.38,80.66,80.37,80.57,196200.0,56.5924,56.7896,56.5854,56.7262,196200.0
2014-06-13 12:30:00,80.58,80.6,80.31,80.33,210000.0,56.7332,56.7473,56.5432,56.5572,210000.0
2014-06-13 13:00:00,80.32,80.55,80.27,80.54,174600.0,56.5502,56.7121,56.515,56.7051,174600.0
2014-06-13 13:30:00,80.55,80.87,80.53,80.76,303800.0,56.7121,56.9374,56.698,56.86,303800.0
2014-06-13 14:00:00,80.76,80.9,80.63,80.76,221700.0,56.86,56.9585,56.7684,56.86,221700.0
2014-06-13 14:30:00,80.75,80.85,80.66,80.79,235600.0,56.8529,56.9233,56.7896,56.8811,235600.0
2014-06-13 15:00:00,80.79,80.86,80.49,80.53,350300.0,56.8811,56.9304,56.6699,56.698,350300.0
2014-06-13 15:30:00,80.53,80.76,80.34,80.72,973900.0,56.698,56.86,56.5643,56.8318,973900.0
2014-06-16 09:30:00,80.87,81.39,80.77,81.16,998600.0,56.9374,57.3035,56.867,57.1416,998600.0
2014-06-16 10:00:00,81.16,81.33,81.07,81.12,735900.0,57.1416,57.2613,57.0782,57.1134,735900.0
2014-06-16 10:30:00,81.1,81.26,80.75,80.77,478900.0,57.0994,57.212,56.8529,56.867,478900.0
2014-06-16 11:00:00,80.77,80.84,80.5,80.58,480700.0,56.867,56.9163,56.6769,56.7332,480700.0
2014-06-16 11:30:00,80.57,80.73,80.41,80.63,281500.0,56.7262,56.8389,56.6136,56.7684,281500.0
2014-06-16 12:00:00,80.63,80.79,80.58,80.65,330500.0,56.7684,56.8811,56.7332,56.7825,330500.0
2014-06-16 12:30:00,80.64,80.76,80.58,80.76,331200.0,56.7755,56.86,56.7332,56.86,331200.0
2014-06-16 13:00:00,80.75,81.05,80.71,81.01,443000.0,56.8529,57.0642,56.8248,57.036,443000.0
2014-06-16 13:30:00,81.01,81.02,80.71,80.74,501400.0,57.036,57.043,56.8248,56.8459,501400.0
2014-06-16 14:00:00,80.74,80.88,80.71,80.76,231200.0,56.8459,56.9445,56.8248,56.86,231200.0
2014-06-16 14:30:00,80.76,80.96,80.75,80.84,310400.0,56.86,57.0008,56.8529,56.9163,310400.0
2014-06-16 15:00:00,80.82,80.86,80.64,80.72,339900.0,56.9022,56.9304,56.7755,56.8318,339900.0
2014-06-16 15:30:00,80.72,80.83,80.68,80.76,777600.0,56.8318,56.9093,56.8037,56.86,777600.0
2014-06-17 09:30:00,80.73,80.87,79.69,80.23,942000.0,56.8389,56.9374,56.1066,56.4868,942000.0
2014-06-17 10:00:00,80.23,80.4,80.02,80.11,665700.0,56.4868,56.6065,56.339,56.4023,665700.0
2014-06-17 10:30:00,80.1,80.17,79.81,79.9,447400.0,56.3953,56.4446,56.1911,56.2545,447400.0
2014-06-17 11:00:00,79.9,79.93,79.56,79.74,718300.0,56.2545,56.2756,56.0151,56.1418,718300.0
2014-06-17 11:30:00,79.75,79.91,79.72,79.83,416300.0,56.1489,56.2615,56.1278,56.2052,416300.0
2014-06-17 12:00:00,79.83,79.99,79.83,79.93,370900.0,56.2052,56.3179,56.2052,56.2756,370900.0
2014-06-17 12:30:00,79.91,79.98,79.77,79.84,415900.0,56.2615,56.3108,56.163,56.2122,415900.0
2014-06-17 13:00:00,79.85,79.85,79.64,79.72,383500.0,56.2193,56.2193,56.0714,56.1278,383500.0
2014-06-17 13:30:00,79.73,79.9,79.68,79.82,608500.0,56.1348,56.2545,56.0996,56.1982,608500.0
2014-06-17 14:00:00,79.82,79.94,79.76,79.91,446100.0,56.1982,56.2826,56.1559,56.2615,446100.0
2014-06-17 14:30:00,79.91,79.97,79.81,79.93,320500.0,56.2615,56.3038,56.1911,56.2756,320500.0
2014-06-17 15:00:00,79.94,80.05,79.87,79.94,584500.0,56.2826,56.3601,56.2334,56.2826,584500.0
2014-06-17 15:30:00,79.94,80.0,79.77,79.79,1002800.0,56.2826,56.3249,56.163,56.177,1002800.0
2014-06-18 09:30:00,79.85,79.99,79.15,79.16,958200.0,56.2193,56.3179,55.7264,55.7335,958200.0
2014-06-18 10:00:00,79.16,79.4,78.83,79.26,785900.0,55.7335,55.9025,55.5011,55.8039,785900.0
2014-06-18 10:30:00,79.26,79.37,79.14,79.23,398400.0,55.8039,55.8813,55.7194,55.7828,398400.0
2014-06-18 11:00:00,79.21,79.29,79.08,79.12,450200.0,55.7687,55.825,55.6772,55.7053,450200.0
2014-06-18 11:30:00,79.12,79.25,79.09,79.19,379500.0,55.7053,55.7968,55.6842,55.7546,379500.0
2014-06-18 12:00:00,79.19,79.19,78.96,79.0,369300.0,55.7546,55.7546,55.5927,55.6208,369300.0
2014-06-18 12:30:00,78.99,79.12,78.95,79.1,248100.0,55.6138,55.7053,55.5856,55.6912,248100.0
2014-06-18 13:00:00,79.11,79.18,79.03,79.06,325300.0,55.6983,55.7476,55.642,55.6631,325300.0
2014-06-18 13:30:00,79.06,79.06,78.92,78.94,361800.0,55.6631,55.6631,55.5645,55.5786,361800.0
2014-06-18 14:00:00,78.94,79.26,78.89,79.1,643700.0,55.5786,55.8039,55.5434,55.6912,643700.0
2014-06-18 14:30:00,79.09,79.22,79.06,79.13,534200.0,55.6842,55.7757,55.6631,55.7124,534200.0
2014-06-18 15:00:00,79.11,79.26,79.07,79.12,944400.0,55.6983,55.8039,55.6701,55.7053,944400.0
2014-06-18 15:30:00,79.11,79.47,79.09,79.47,1447200.0,55.6983,55.9517,55.6842,55.9517,1447200.0
2014-06-19 09:30:00,79.47,80.11,79.25,79.95,1051700.0,55.9517,56.4023,55.7968,56.2897,1051700.0
2014-06-19 10:00:00,79.96,80.39,79.88,80.31,783200.0,56.2967,56.5995,56.2404,56.5432,783200.0
2014-06-19 10:30:00,80.32,80.5,79.81,79.9,449800.0,56.5502,56.6769,56.1911,56.2545,449800.0
2014-06-19 11:00:00,79.88,80.34,79.87,80.32,319700.0,56.2404,56.5643,56.2334,56.5502,319700.0
2014-06-19 11:30:00,80.31,80.4,78.88,79.44,2486100.0,56.5432,56.6065,55.5363,55.9306,2486100.0
2014-06-19 12:00:00,79.43,79.85,79.19,79.65,671500.0,55.9236,56.2193,55.7546,56.0785,671500.0
2014-06-19 12:30:00,79.65,79.81,79.61,79.65,348300.0,56.0785,56.1911,56.0503,56.0785,348300.0
2014-06-19 13:00:00,79.64,79.74,79.41,79.53,254300.0,56.0714,56.1418,55.9095,55.994,254300.0
2014-06-19 13:30:00,79.53,79.65,79.3,79.62,318700.0,55.994,56.0785,55.832,56.0573,318700.0
2014-06-19 14:00:00,79.61,79.78,79.52,79.75,265200.0,56.0503,56.17,55.9869,56.1489,265200.0
2014-06-19 14:30:00,79.73,79.92,79.69,79.74,565600.0,56.1348,56.2686,56.1066,56.1418,565600.0
2014-06-19 15:00:00,79.73,79.78,79.61,79.69,479600.0,56.1348,56.17,56.0503,56.1066,479600.0
2014-06-19 15:30:00,79.7,79.78,79.59,79.75,1211900.0,56.1137,56.17,56.0362,56.1489,1211900.0
2014-06-20 09:30:00,80.11,80.24,79.68,80.04,3667700.0,56.4023,56.4939,56.0996,56.3531,3667700.0
2014-06-20 10:00:00,80.05,80.68,80.04,80.41,798500.0,56.3601,56.8037,56.3531,56.6136,798500.0
2014-06-20 10:30:00,80.44,80.85,80.41,80.82,662400.0,56.6347,56.9233,56.6136,56.9022,662400.0
2014-06-20 11:00:00,80.83,81.0,80.72,80.93,664600.0,56.9093,57.029,56.8318,56.9797,664600.0
2014-06-20 11:30:00,80.92,81.0,80.76,80.9,473100.0,56.9726,57.029,56.86,56.9585,473100.0
2014-06-20 12:00:00,80.9,81.24,80.84,81.23,669100.0,56.9585,57.1979,56.9163,57.1909,669100.0
2014-06-20 12:30:00,81.22,81.55,81.21,81.46,661400.0,57.1838,57.4162,57.1768,57.3528,661400.0
2014-06-20 13:00:00,81.45,81.47,81.33,81.39,331400.0,57.3458,57.3599,57.2613,57.3035,331400.0
2014-06-20 13:30:00,81.38,81.38,81.11,81.23,710200.0,57.2965,57.2965,57.1064,57.1909,710200.0
2014-06-20 14:00:00,81.22,81.35,81.19,81.31,303700.0,57.1838,57.2754,57.1627,57.2472,303700.0
2014-06-20 14:30:00,81.31,81.35,81.2,81.23,422100.0,57.2472,57.2754,57.1698,57.1909,422100.0
2014-06-20 15:00:00,81.22,81.28,81.02,81.03,442500.0,57.1838,57.2261,57.043,57.0501,442500.0
2014-06-20 15:30:00,81.03,81.25,80.95,81.18,1509200.0,57.0501,57.205,56.9937,57.1557,1509200.0
2014-06-23 09:30:00,81.27,82.23,81.04,81.94,1130600.0,57.219,57.8949,57.0571,57.6908,1130600.0
2014-06-23 10:00:00,81.94,82.1,81.43,81.53,602400.0,57.6908,57.8034,57.3317,57.4021,602400.0
2014-06-23 10:30:00,81.55,81.78,81.3,81.42,400900.0,57.4162,57.5781,57.2402,57.3247,400900.0
2014-06-23 11:00:00,81.41,81.49,81.17,81.22,276000.0,57.3176,57.3739,57.1486,57.1838,276000.0
2014-06-23 11:30:00,81.21,81.25,80.84,80.85,660500.0,57.1768,57.205,56.9163,56.9233,660500.0
2014-06-23 12:00:00,80.85,81.02,80.75,80.99,378900.0,56.9233,57.043,56.8529,57.0219,378900.0
2014-06-23 12:30:00,80.98,81.02,80.65,80.84,467000.0,57.0149,57.043,56.7825,56.9163,467000.0
2014-06-23 13:00:00,80.84,80.85,80.73,80.81,211600.0,56.9163,56.9233,56.8389,56.8952,211600.0
2014-06-23 13:30:00,80.81,80.94,80.76,80.87,431000.0,56.8952,56.9867,56.86,56.9374,431000.0
2014-06-23 14:00:00,80.88,81.0,80.73,80.81,380300.0,56.9445,57.029,56.8389,56.8952,380300.0
2014-06-23 14:30:00,80.78,80.82,80.73,80.78,310500.0,56.8741,56.9022,56.8389,56.8741,310500.0
2014-06-23 15:00:00,80.79,80.85,80.58,80.7,343200.0,56.8811,56.9233,56.7332,56.8177,343200.0
2014-06-23 15:30:00,80.71,80.8,80.66,80.8,735100.0,56.8248,56.8881,56.7896,56.8881,735100.0
2014-06-24 09:30:00,80.95,81.59,80.6,81.16,776100.0,56.9937,57.4443,56.7473,57.1416,776100.0
2014-06-24 10:00:00,81.15,81.85,81.15,81.82,517500.0,57.1346,57.6274,57.1346,57.6063,517500.0
2014-06-24 10:30:00,81.83,82.05,81.78,81.91,474400.0,57.6133,57.7682,57.5781,57.6696,474400.0
2014-06-24 11:00:00,81.92,82.04,81.69,81.74,413900.0,57.6767,57.7612,57.5148,57.55,413900.0
2014-06-24 11:30:00,81.76,81.79,81.43,81.63,469800.0,57.564,57.5852,57.3317,57.4725,469800.0
2014-06-24 12:00:00,81.65,81.79,81.57,81.76,296300.0,57.4866,57.5852,57.4303,57.564,296300.0
2014-06-24 12:30:00,81.75,81.81,81.44,81.55,206300.0,57.557,57.5992,57.3387,57.4162,206300.0
2014-06-24 13:00:00,81.54,81.59,81.23,81.46,450200.0,57.4091,57.4443,57.1909,57.3528,450200.0
2014-06-24 13:30:00,81.46,81.6,81.26,81.28,356100.0,57.3528,57.4514,57.212,57.2261,356100.0
2014-06-24 14:00:00,81.27,81.53,81.22,81.27,269400.0,57.219,57.4021,57.1838,57.219,269400.0
2014-06-24 14:30:00,81.27,81.27,81.1,81.16,413800.0,57.219,57.219,57.0994,57.1416,413800.0
2014-06-24 15:00:00,81.15,81.15,80.7,80.85,497100.0,57.1346,57.1346,56.8177,56.9233,497100.0
2014-06-24 15:30:00,80.84,80.88,80.46,80.82,779400.0,56.9163,56.9445,56.6488,56.9022,779400.0
2014-06-25 09:30:00,80.86,81.51,80.68,80.72,1204000.0,56.9304,57.388,56.8037,56.8318,1204000.0
2014-06-25 10:00:00,80.72,81.02,80.6,80.87,530500.0,56.8318,57.043,56.7473,56.9374,530500.0
2014-06-25 10:30:00,80.85,81.1,80.81,80.98,430900.0,56.9233,57.0994,56.8952,57.0149,430900.0
2014-06-25 11:00:00,80.98,81.05,80.84,81.0,419800.0,57.0149,57.0642,56.9163,57.029,419800.0
2014-06-25 11:30:00,81.01,81.31,80.92,81.18,564000.0,57.036,57.2472,56.9726,57.1557,564000.0
2014-06-25 12:00:00,81.18,81.55,81.15,81.55,642200.0,57.1557,57.4162,57.1346,57.4162,642200.0
2014-06-25 12:30:00,81.55,81.56,81.38,81.48,250700.0,57.4162,57.4232,57.2965,57.3669,250700.0
2014-06-25 13:00:00,81.62,81.66,81.34,81.38,174000.0,57.4655,57.4936,57.2683,57.2965,174000.0
2014-06-25 13:30:00,81.39,81.59,81.34,81.59,288000.0,57.3035,57.4443,57.2683,57.4443,288000.0
2014-06-25 14:00:00,81.56,81.64,81.41,81.61,306000.0,57.4232,57.4796,57.3176,57.4584,306000.0
2014-06-25 14:30:00,81.62,81.85,81.5,81.81,620400.0,57.4655,57.6274,57.381,57.5992,620400.0
2014-06-25 15:00:00,81.8,81.82,81.7,81.78,487900.0,57.5922,57.6063,57.5218,57.5781,487900.0
2014-06-25 15:30:00,81.78,81.85,81.69,81.79,962800.0,57.5781,57.6274,57.5148,57.5852,962800.0
2014-06-26 09:30:00,81.9,82.2,80.9,81.61,895300.0,57.6626,57.8738,56.9585,57.4584,895300.0
2014-06-26 10:00:00,81.58,81.75,81.35,81.72,551300.0,57.4373,57.557,57.2754,57.5359,551300.0
2014-06-26 10:30:00,81.72,81.78,81.32,81.36,853400.0,57.5359,57.5781,57.2543,57.2824,853400.0
2014-06-26 11:00:00,81.37,81.54,81.37,81.43,392000.0,57.2895,57.4091,57.2895,57.3317,392000.0
2014-06-26 11:30:00,81.44,81.59,81.43,81.56,302200.0,57.3387,57.4443,57.3317,57.4232,302200.0
2014-06-26 12:00:00,81.57,81.58,81.48,81.54,177400.0,57.4303,57.4373,57.3669,57.4091,177400.0
2014-06-26 12:30:00,81.53,81.59,81.35,81.42,190400.0,57.4021,57.4443,57.2754,57.3247,190400.0
2014-06-26 13:00:00,81.43,81.65,81.37,81.63,235300.0,57.3317,57.4866,57.2895,57.4725,235300.0
2014-06-26 13:30:00,81.64,81.78,81.58,81.75,242600.0,57.4796,57.5781,57.4373,57.557,242600.0
2014-06-26 14:00:00,81.74,81.86,81.73,81.84,282900.0,57.55,57.6344,57.5429,57.6204,282900.0
2014-06-26 14:30:00,81.85,81.98,81.79,81.95,317400.0,57.6274,57.7189,57.5852,57.6978,317400.0
2014-06-26 15:00:00,81.95,82.11,81.92,82.0,426200.0,57.6978,57.8105,57.6767,57.733,426200.0
2014-06-26 15:30:00,82.01,82.21,82.0,82.19,1108600.0,57.7401,57.8809,57.733,57.8668,1108600.0
2014-06-27 09:30:00,82.18,82.51,82.01,82.11,898800.0,57.8597,58.0921,57.7401,57.8105,898800.0
2014-06-27 10:00:00,82.09,82.2,81.78,81.93,516500.0,57.7964,57.8738,57.5781,57.6837,516500.0
2014-06-27 10:30:00,81.91,82.12,81.65,81.77,407400.0,57.6696,57.8175,57.4866,57.5711,407400.0
2014-06-27 11:00:00,81.78,82.1,81.76,82.07,286600.0,57.5781,57.8034,57.564,57.7823,286600.0
2014-06-27 11:30:00,82.07,82.4,82.05,82.3,311100.0,57.7823,58.0146,57.7682,57.9442,311100.0
2014-06-27 12:00:00,82.29,82.5,82.28,82.44,275100.0,57.9372,58.085,57.9302,58.0428,275100.0
2014-06-27 12:30:00,82.43,82.69,82.42,82.68,443700.0,58.0358,58.2188,58.0287,58.2118,443700.0
2014-06-27 13:00:00,82.68,82.69,82.44,82.67,436200.0,58.2118,58.2188,58.0428,58.2047,436200.0
2014-06-27 13:30:00,82.67,83.0,82.64,82.81,612700.0,58.2047,58.4371,58.1836,58.3033,612700.0
2014-06-27 14:00:00,82.83,83.09,82.74,83.08,467400.0,58.3174,58.5004,58.254,58.4934,467400.0
2014-06-27 14:30:00,83.08,83.15,82.91,83.04,509400.0,58.4934,58.5427,58.3737,58.4652,509400.0
2014-06-27 15:00:00,83.04,83.17,82.95,83.09,604000.0,58.4652,58.5568,58.4019,58.5004,604000.0
2014-06-27 15:30:00,83.1,83.38,82.78,83.02,1720400.0,58.5075,58.7046,58.2822,58.4512,1720400.0
2014-06-30 09:30:00,82.85,84.45,82.63,83.95,2066700.0,58.3315,59.458,58.1766,59.1059,2066700.0
2014-06-30 10:00:00,83.95,84.05,83.66,83.9,777500.0,59.1059,59.1763,58.9018,59.0707,777500.0
2014-06-30 10:30:00,83.9,83.9,83.57,83.58,575600.0,59.0707,59.0707,58.8384,58.8454,575600.0
2014-06-30 11:00:00,83.57,83.75,83.48,83.73,510400.0,58.8384,58.9651,58.775,58.951,510400.0
2014-06-30 11:30:00,83.73,83.84,83.64,83.83,376900.0,58.951,59.0285,58.8877,59.0214,376900.0
2014-06-30 12:00:00,83.83,83.83,83.65,83.7,262400.0,59.0214,59.0214,58.8947,58.9299,262400.0
2014-06-30 12:30:00,83.67,83.9,83.65,83.9,351500.0,58.9088,59.0707,58.8947,59.0707,351500.0
2014-06-30 13:00:00,83.88,83.89,83.5,83.5,477900.0,59.0566,59.0637,58.7891,58.7891,477900.0
2014-06-30 13:30:00,83.5,83.52,83.25,83.28,390300.0,58.7891,58.8032,58.6131,58.6342,390300.0
2014-06-30 14:00:00,83.28,83.4,83.17,83.33,405700.0,58.6342,58.7187,58.5568,58.6694,405700.0
2014-06-30 14:30:00,83.33,83.42,83.12,83.18,274400.0,58.6694,58.7328,58.5216,58.5638,274400.0
2014-06-30 15:00:00,83.18,83.18,82.92,83.03,498900.0,58.5638,58.5638,58.3807,58.4582,498900.0
2014-06-30 15:30:00,83.02,83.16,82.84,82.92,1036000.0,58.4512,58.5497,58.3244,58.3807,1036000.0
2014-07-01 09:30:00,83.37,84.47,83.32,83.68,1538300.0,58.6976,59.472,58.6624,58.9158,1538300.0
2014-07-01 10:00:00,83.65,84.48,83.6,84.46,1028000.0,58.8947,59.4791,58.8595,59.465,1028000.0
2014-07-01 10:30:00,84.46,84.9,84.46,84.78,1197800.0,59.465,59.7748,59.465,59.6903,1197800.0
2014-07-01 11:00:00,84.8,84.98,84.65,84.96,665400.0,59.7044,59.8311,59.5988,59.817,665400.0
2014-07-01 11:30:00,84.96,85.25,84.81,84.96,1018200.0,59.817,60.0212,59.7114,59.817,1018200.0
2014-07-01 12:00:00,84.95,85.05,84.84,84.92,433100.0,59.81,59.8804,59.7325,59.7889,433100.0
2014-07-01 12:30:00,84.92,85.4,84.83,85.31,534700.0,59.7889,60.1268,59.7255,60.0635,534700.0
2014-07-01 13:00:00,85.3,85.4,85.22,85.26,431500.0,60.0564,60.1268,60.0001,60.0283,431500.0
2014-07-01 13:30:00,85.26,85.45,85.24,85.44,404200.0,60.0283,60.162,60.0142,60.155,404200.0
2014-07-01 14:00:00,85.44,85.47,85.04,85.05,461200.0,60.155,60.1761,59.8734,59.8804,461200.0
2014-07-01 14:30:00,85.06,85.27,84.95,85.25,571600.0,59.8874,60.0353,59.81,60.0212,571600.0
2014-07-01 15:00:00,85.27,85.43,85.16,85.36,554900.0,60.0353,60.1479,59.9578,60.0987,554900.0
2014-07-01 15:30:00,85.35,85.49,85.26,85.27,1071500.0,60.0916,60.1902,60.0283,60.0353,1071500.0
2014-07-02 09:30:00,85.56,86.71,85.38,86.64,1878200.0,60.2395,61.0491,60.1127,60.9999,1878200.0
2014-07-02 10:00:00,86.63,86.91,86.3,86.87,1079400.0,60.9928,61.19,60.7605,61.1618,1079400.0
2014-07-02 10:30:00,86.87,86.95,86.53,86.87,863700.0,61.1618,61.2181,60.9224,61.1618,863700.0
2014-07-02 11:00:00,86.86,86.95,86.36,86.51,639800.0,61.1548,61.2181,60.8027,60.9083,639800.0
2014-07-02 11:30:00,86.52,86.98,86.51,86.97,485100.0,60.9154,61.2392,60.9083,61.2322,485100.0
2014-07-02 12:00:00,86.98,87.88,86.96,87.57,1174700.0,61.2392,61.8729,61.2252,61.6546,1174700.0
2014-07-02 12:30:00,87.57,87.57,87.07,87.21,2120400.0,61.6546,61.6546,61.3026,61.4012,2120400.0
2014-07-02 13:00:00,87.19,87.26,86.78,86.81,662000.0,61.3871,61.4364,61.0984,61.1195,662000.0
2014-07-02 13:30:00,86.81,87.06,86.51,86.99,823500.0,61.1195,61.2956,60.9083,61.2463,823500.0
2014-07-02 14:00:00,86.98,87.28,86.88,86.88,450300.0,61.2392,61.4505,61.1688,61.1688,450300.0
2014-07-02 14:30:00,86.88,87.09,86.86,87.03,415900.0,61.1688,61.3167,61.1548,61.2744,415900.0
2014-07-02 15:00:00,87.04,87.25,86.96,87.07,598100.0,61.2815,61.4293,61.2252,61.3026,598100.0
2014-07-02 15:30:00,87.07,87.1,86.93,87.1,1129800.0,61.3026,61.3237,61.204,61.3237,1129800.0
2014-07-03 09:30:00,87.7,88.4,87.05,87.78,1940200.0,61.7462,62.239,61.2885,61.8025,1940200.0
2014-07-03 10:00:00,87.8,88.15,87.32,87.8,1124200.0,61.8166,62.063,61.4786,61.8166,1124200.0
2014-07-03 10:30:00,87.79,88.29,87.74,88.29,876100.0,61.8095,62.1616,61.7743,62.1616,876100.0
2014-07-03 11:00:00,88.28,88.29,87.9,88.01,689300.0,62.1545,62.1616,61.887,61.9644,689300.0
2014-07-03 11:30:00,88.01,88.17,87.89,88.09,845300.0,61.9644,62.0771,61.8799,62.0207,845300.0
2014-07-03 12:00:00,88.09,88.13,87.87,87.93,752300.0,62.0207,62.0489,61.8659,61.9081,752300.0
2014-07-03 12:30:00,87.92,88.0,87.62,87.89,1222500.0,61.9011,61.9574,61.6898,61.8799,1222500.0
2014-07-07 09:30:00,87.71,88.59,87.43,88.43,1549400.0,61.7532,62.3728,61.5561,62.2601,1549400.0
2014-07-07 10:00:00,88.43,88.6,88.27,88.55,846300.0,62.2601,62.3798,62.1475,62.3446,846300.0
2014-07-07 10:30:00,88.53,88.6,87.92,87.99,604500.0,62.3305,62.3798,61.9011,61.9503,604500.0
2014-07-07 11:00:00,87.98,88.15,87.63,87.71,723100.0,61.9433,62.063,61.6969,61.7532,723100.0
2014-07-07 11:30:00,87.71,87.85,87.63,87.77,585700.0,61.7532,61.8518,61.6969,61.7954,585700.0
2014-07-07 12:00:00,87.77,87.99,87.71,87.75,469000.0,61.7954,61.9503,61.7532,61.7814,469000.0
2014-07-07 12:30:00,87.74,87.86,87.35,87.64,801000.0,61.7743,61.8588,61.4997,61.7039,801000.0
2014-07-07 13:00:00,87.64,87.78,87.21,87.36,477200.0,61.7039,61.8025,61.4012,61.5068,477200.0
2014-07-07 13:30:00,87.36,87.55,87.24,87.32,438600.0,61.5068,61.6406,61.4223,61.4786,438600.0
2014-07-07 14:00:00,87.32,87.39,87.26,87.27,406000.0,61.4786,61.5279,61.4364,61.4434,406000.0
2014-07-07 14:30:00,87.27,87.33,87.24,87.26,426800.0,61.4434,61.4857,61.4223,61.4364,426800.0
2014-07-07 15:00:00,87.26,87.37,87.21,87.25,498100.0,61.4364,61.5138,61.4012,61.4293,498100.0
2014-07-07 15:30:00,87.25,87.34,86.99,87.15,1346800.0,61.4293,61.4927,61.2463,61.3589,1346800.0
2014-07-08 09:30:00,86.84,86.88,86.03,86.42,1593000.0,61.1407,61.1688,60.5704,60.845,1593000.0
2014-07-08 10:00:00,86.4,86.77,86.3,86.4,1129900.0,60.8309,61.0914,60.7605,60.8309,1129900.0
2014-07-08 10:30:00,86.39,86.86,86.29,86.86,870000.0,60.8238,61.1548,60.7534,61.1548,870000.0
2014-07-08 11:00:00,86.86,87.24,86.76,86.81,852500.0,61.1548,61.4223,61.0843,61.1195,852500.0
2014-07-08 11:30:00,86.8,87.04,86.58,86.8,810400.0,61.1125,61.2815,60.9576,61.1125,810400.0
2014-07-08 12:00:00,86.81,87.05,86.5,86.58,652600.0,61.1195,61.2885,60.9013,60.9576,652600.0
2014-07-08 12:30:00,86.58,86.86,86.5,86.82,386700.0,60.9576,61.1548,60.9013,61.1266,386700.0
2014-07-08 13:00:00,86.83,87.09,86.77,87.01,330300.0,61.1336,61.3167,61.0914,61.2604,330300.0
2014-07-08 13:30:00,87.03,87.52,87.0,87.44,483300.0,61.2744,61.6194,61.2533,61.5631,483300.0
2014-07-08 14:00:00,87.44,87.47,87.11,87.3,448200.0,61.5631,61.5842,61.3308,61.4645,448200.0
2014-07-08 14:30:00,87.3,87.32,87.01,87.15,501700.0,61.4645,61.4786,61.2604,61.3589,501700.0
2014-07-08 15:00:00,87.18,87.28,86.95,87.2,583600.0,61.3801,61.4505,61.2181,61.3941,583600.0
2014-07-08 15:30:00,87.2,87.39,87.04,87.12,1065000.0,61.3941,61.5279,61.2815,61.3378,1065000.0
2014-07-09 09:30:00,87.29,88.68,87.19,87.46,1541100.0,61.4575,62.4361,61.3871,61.5772,1541100.0
2014-07-09 10:00:00,87.47,88.48,87.45,88.37,897500.0,61.5842,62.2953,61.5701,62.2179,897500.0
2014-07-09 10:30:00,88.36,88.96,88.29,88.74,842700.0,62.2108,62.6333,62.1616,62.4784,842700.0
2014-07-09 11:00:00,88.74,88.82,88.29,88.5,791000.0,62.4784,62.5347,62.1616,62.3094,791000.0
2014-07-09 11:30:00,88.51,88.57,88.09,88.17,613300.0,62.3165,62.3587,62.0207,62.0771,613300.0
2014-07-09 12:00:00,88.16,88.46,88.0,88.34,438800.0,62.07,62.2812,61.9574,62.1968,438800.0
2014-07-09 12:30:00,88.35,88.56,88.25,88.37,382600.0,62.2038,62.3517,62.1334,62.2179,382600.0
2014-07-09 13:00:00,88.36,88.64,88.28,88.49,413100.0,62.2108,62.408,62.1545,62.3024,413100.0
2014-07-09 13:30:00,88.49,88.55,88.28,88.52,421800.0,62.3024,62.3446,62.1545,62.3235,421800.0
2014-07-09 14:00:00,88.51,88.6,88.2,88.34,609300.0,62.3165,62.3798,62.0982,62.1968,609300.0
2014-07-09 14:30:00,88.35,88.57,88.26,88.48,402200.0,62.2038,62.3587,62.1404,62.2953,402200.0
2014-07-09 15:00:00,88.49,88.82,88.49,88.76,447300.0,62.3024,62.5347,62.3024,62.4925,447300.0
2014-07-09 15:30:00,88.77,88.92,88.54,88.68,953300.0,62.4995,62.6051,62.3376,62.4361,953300.0
2014-07-10 09:30:00,87.2,87.88,86.31,87.59,1669800.0,61.3941,61.8729,60.7675,61.6687,1669800.0
2014-07-10 10:00:00,87.59,88.36,87.51,88.34,793300.0,61.6687,62.2108,61.6124,62.1968,793300.0
2014-07-10 10:30:00,88.33,88.61,88.16,88.58,519500.0,62.1897,62.3869,62.07,62.3657,519500.0
2014-07-10 11:00:00,88.59,88.97,88.59,88.74,513700.0,62.3728,62.6403,62.3728,62.4784,513700.0
2014-07-10 11:30:00,88.75,88.98,88.63,88.73,400400.0,62.4854,62.6474,62.4009,62.4713,400400.0
2014-07-10 12:00:00,88.72,88.98,88.48,88.96,413900.0,62.4643,62.6474,62.2953,62.6333,413900.0
2014-07-10 12:30:00,88.96,88.98,88.66,88.8,410900.0,62.6333,62.6474,62.4221,62.5206,410900.0
2014-07-10 13:00:00,88.81,89.1,88.6,89.09,717400.0,62.5277,62.7318,62.3798,62.7248,717400.0
2014-07-10 13:30:00,89.09,89.19,88.8,89.0,641300.0,62.7248,62.7952,62.5206,62.6614,641300.0
2014-07-10 14:00:00,89.01,89.24,88.95,89.22,588400.0,62.6685,62.8304,62.6262,62.8163,588400.0
2014-07-10 14:30:00,89.23,89.25,88.67,88.68,583600.0,62.8234,62.8375,62.4291,62.4361,583600.0
2014-07-10 15:00:00,88.69,88.98,88.45,88.95,485000.0,62.4432,62.6474,62.2742,62.6262,485000.0
2014-07-10 15:30:00,88.95,89.18,88.91,88.94,602100.0,62.6262,62.7882,62.5981,62.6192,602100.0
2014-07-11 09:30:00,89.23,89.98,88.89,89.94,2213900.0,62.8234,63.3514,62.584,63.3233,2213900.0
2014-07-11 10:00:00,89.95,89.95,89.62,89.75,711500.0,63.3303,63.3303,63.098,63.1895,711500.0
2014-07-11 10:30:00,89.74,89.93,89.44,89.59,850600.0,63.1824,63.3162,62.9712,63.0768,850600.0
2014-07-11 11:00:00,89.6,89.63,89.05,89.34,690600.0,63.0839,63.105,62.6966,62.9008,690600.0
2014-07-11 11:30:00,89.34,89.57,89.03,89.05,626400.0,62.9008,63.0628,62.6826,62.6966,626400.0
2014-07-11 12:00:00,89.04,89.09,88.66,88.77,614900.0,62.6896,62.7248,62.4221,62.4995,614900.0
2014-07-11 12:30:00,88.77,88.78,88.25,88.55,670700.0,62.4995,62.5065,62.1334,62.3446,670700.0
2014-07-11 13:00:00,88.54,89.16,88.54,89.0,688300.0,62.3376,62.7741,62.3376,62.6614,688300.0
2014-07-11 13:30:00,89.0,89.07,88.64,88.7,583900.0,62.6614,62.7107,62.408,62.4502,583900.0
2014-07-11 14:00:00,88.71,88.88,88.69,88.79,382300.0,62.4573,62.577,62.4432,62.5136,382300.0
2014-07-11 14:30:00,88.79,88.85,88.55,88.55,530400.0,62.5136,62.5558,62.3446,62.3446,530400.0
2014-07-11 15:00:00,88.55,88.71,88.5,88.69,524500.0,62.3446,62.4573,62.3094,62.4432,524500.0
2014-07-11 15:30:00,88.68,88.89,88.6,88.73,978200.0,62.4361,62.584,62.3798,62.4713,978200.0
2014-07-14 09:30:00,89.24,89.85,88.84,89.58,1365400.0,62.8304,63.2599,62.5488,63.0698,1365400.0
2014-07-14 10:00:00,89.59,89.97,89.45,89.78,799500.0,63.0768,63.3444,62.9783,63.2106,799500.0
2014-07-14 10:30:00,89.78,89.85,89.63,89.73,621400.0,63.2106,63.2599,63.105,63.1754,621400.0
2014-07-14 11:00:00,89.73,90.19,89.71,90.11,1123100.0,63.1754,63.4993,63.1613,63.4429,1123100.0
2014-07-14 11:30:00,90.11,90.15,89.73,89.77,568900.0,63.4429,63.4711,63.1754,63.2036,568900.0
2014-07-14 12:00:00,89.76,90.17,89.73,89.95,596900.0,63.1965,63.4852,63.1754,63.3303,596900.0
2014-07-14 12:30:00,89.95,90.05,89.85,90.0,529300.0,63.3303,63.4007,63.2599,63.3655,529300.0
2014-07-14 13:00:00,89.98,90.01,89.89,89.96,346900.0,63.3514,63.3725,63.2881,63.3373,346900.0
2014-07-14 13:30:00,89.97,90.0,89.89,89.95,356600.0,63.3444,63.3655,63.2881,63.3303,356600.0
2014-07-14 14:00:00,89.94,90.27,89.92,90.23,619000.0,63.3233,63.5556,63.3092,63.5274,619000.0
2014-07-14 14:30:00,90.2,90.2,89.75,89.92,821300.0,63.5063,63.5063,63.1895,63.3092,821300.0
2014-07-14 15:00:00,89.91,90.01,89.76,89.84,481600.0,63.3021,63.3725,63.1965,63.2529,481600.0
2014-07-14 15:30:00,89.84,90.0,89.78,89.86,790600.0,63.2529,63.3655,63.2106,63.2669,790600.0
2014-07-15 09:30:00,90.03,90.74,90.01,90.45,2126800.0,63.3866,63.8865,63.3725,63.6823,2126800.0
2014-07-15 10:00:00,90.46,90.7,90.1,90.11,1284900.0,63.6894,63.8583,63.4359,63.4429,1284900.0
2014-07-15 10:30:00,90.11,90.26,89.6,90.09,1470400.0,63.4429,63.5486,63.0839,63.4289,1470400.0
2014-07-15 11:00:00,90.09,90.1,89.16,89.21,874200.0,63.4289,63.4359,62.7741,62.8093,874200.0
2014-07-15 11:30:00,89.21,89.21,88.34,88.42,881300.0,62.8093,62.8093,62.1968,62.2531,881300.0
2014-07-15 12:00:00,88.41,89.24,88.19,89.13,661200.0,62.246,62.8304,62.0912,62.753,661200.0
2014-07-15 12:30:00,89.12,89.32,88.92,89.21,426700.0,62.7459,62.8867,62.6051,62.8093,426700.0
2014-07-15 13:00:00,89.2,89.58,89.13,89.25,519900.0,62.8023,63.0698,62.753,62.8375,519900.0
2014-07-15 13:30:00,89.26,89.52,89.09,89.34,490400.0,62.8445,63.0276,62.7248,62.9008,490400.0
2014-07-15 14:00:00,89.33,89.53,89.24,89.29,614800.0,62.8938,63.0346,62.8304,62.8656,614800.0
2014-07-15 14:30:00,89.31,89.35,89.15,89.29,436500.0,62.8797,62.9079,62.7671,62.8656,436500.0
2014-07-15 15:00:00,89.29,89.33,88.92,89.2,600400.0,62.8656,62.8938,62.6051,62.8023,600400.0
2014-07-15 15:30:00,89.2,89.28,88.95,88.99,1137100.0,62.8023,62.8586,62.6262,62.6544,1137100.0
2014-07-16 09:30:00,89.32,89.44,86.74,87.87,2805200.0,62.8867,62.9712,61.0703,61.8659,2805200.0
2014-07-16 10:00:00,87.87,87.97,86.98,87.5,1207100.0,61.8659,61.9363,61.2392,61.6053,1207100.0
2014-07-16 10:30:00,87.5,87.61,86.61,86.82,1197900.0,61.6053,61.6828,60.9787,61.1266,1197900.0
2014-07-16 11:00:00,86.82,87.1,86.7,86.74,1063900.0,61.1266,61.3237,61.0421,61.0703,1063900.0
2014-07-16 11:30:00,86.75,86.88,85.82,86.11,1466500.0,61.0773,61.1688,60.4225,60.6267,1466500.0
2014-07-16 12:00:00,86.11,86.99,86.08,86.85,740800.0,60.6267,61.2463,60.6056,61.1477,740800.0
2014-07-16 12:30:00,86.85,87.02,86.72,86.91,400100.0,61.1477,61.2674,61.0562,61.19,400100.0
2014-07-16 13:00:00,86.91,87.2,86.8,87.18,401000.0,61.19,61.3941,61.1125,61.3801,401000.0
2014-07-16 13:30:00,87.17,87.2,86.9,86.92,313400.0,61.373,61.3941,61.1829,61.197,313400.0
2014-07-16 14:00:00,86.94,87.03,86.65,86.85,378900.0,61.2111,61.2744,61.0069,61.1477,378900.0
2014-07-16 14:30:00,86.86,87.02,86.71,87.01,322800.0,61.1548,61.2674,61.0491,61.2604,322800.0
2014-07-16 15:00:00,87.01,87.15,86.87,87.15,493200.0,61.2604,61.3589,61.1618,61.3589,493200.0
2014-07-16 15:30:00,87.15,87.16,86.81,87.0,1314400.0,61.3589,61.366,61.1195,61.2533,1314400.0
2014-07-17 09:30:00,86.51,87.62,86.06,87.45,1233700.0,60.9083,61.6898,60.5915,61.5701,1233700.0
2014-07-17 10:00:00,87.45,88.16,87.22,88.15,816600.0,61.5701,62.07,61.4082,62.063,816600.0
2014-07-17 10:30:00,88.15,88.17,87.74,87.98,528400.0,62.063,62.0771,61.7743,61.9433,528400.0
2014-07-17 11:00:00,87.98,87.99,87.12,87.13,636600.0,61.9433,61.9503,61.3378,61.3448,636600.0
2014-07-17 11:30:00,87.14,87.14,86.78,86.86,1242500.0,61.3519,61.3519,61.0984,61.1548,1242500.0
2014-07-17 12:00:00,86.89,86.89,86.12,86.32,1186200.0,61.1759,61.1759,60.6337,60.7746,1186200.0
2014-07-17 12:30:00,86.33,86.53,86.22,86.52,767500.0,60.7816,60.9224,60.7042,60.9154,767500.0
2014-07-17 13:00:00,86.52,86.53,86.34,86.4,490600.0,60.9154,60.9224,60.7886,60.8309,490600.0
2014-07-17 13:30:00,86.41,86.49,85.72,85.89,1289800.0,60.8379,60.8942,60.3521,60.4718,1289800.0
2014-07-17 14:00:00,85.88,86.0,85.41,85.5,1005000.0,60.4648,60.5493,60.1339,60.1972,1005000.0
2014-07-17 14:30:00,85.51,86.0,85.5,85.91,816700.0,60.2043,60.5493,60.1972,60.4859,816700.0
2014-07-17 15:00:00,85.91,85.94,84.75,85.08,1563900.0,60.4859,60.507,59.6692,59.9015,1563900.0
2014-07-17 15:30:00,85.08,85.22,84.8,85.06,1610700.0,59.9015,60.0001,59.7044,59.8874,1610700.0
2014-07-18 09:30:00,85.71,87.45,85.3,87.32,2697800.0,60.3451,61.5701,60.0564,61.4786,2697800.0
2014-07-18 10:00:00,87.3,87.58,86.96,87.07,917800.0,61.4645,61.6617,61.2252,61.3026,917800.0
2014-07-18 10:30:00,87.07,87.24,86.86,87.18,436800.0,61.3026,61.4223,61.1548,61.3801,436800.0
2014-07-18 11:00:00,87.18,87.52,87.06,87.5,669100.0,61.3801,61.6194,61.2956,61.6053,669100.0
2014-07-18 11:30:00,87.51,87.9,87.47,87.86,639400.0,61.6124,61.887,61.5842,61.8588,639400.0
2014-07-18 12:00:00,87.87,88.19,87.76,88.19,417100.0,61.8659,62.0912,61.7884,62.0912,417100.0
2014-07-18 12:30:00,88.19,88.19,87.9,88.14,338700.0,62.0912,62.0912,61.887,62.0559,338700.0
2014-07-18 13:00:00,88.14,88.79,88.03,88.45,862600.0,62.0559,62.5136,61.9785,62.2742,862600.0
2014-07-18 13:30:00,88.45,88.73,88.36,88.69,533900.0,62.2742,62.4713,62.2108,62.4432,533900.0
2014-07-18 14:00:00,88.69,89.15,88.54,89.14,654100.0,62.4432,62.7671,62.3376,62.76,654100.0
2014-07-18 14:30:00,89.13,89.29,88.93,89.2,570800.0,62.753,62.8656,62.6122,62.8023,570800.0
2014-07-18 15:00:00,89.2,89.75,89.15,89.41,1045100.0,62.8023,63.1895,62.7671,62.9501,1045100.0
2014-07-18 15:30:00,89.4,89.43,89.02,89.2,1589000.0,62.9431,62.9642,62.6755,62.8023,1589000.0
2014-07-21 09:30:00,89.8,90.98,89.19,90.1,2633600.0,63.2247,64.0555,62.7952,63.4359,2633600.0
2014-07-21 10:00:00,90.12,90.2,89.63,90.01,1096500.0,63.45,63.5063,63.105,63.3725,1096500.0
2014-07-21 10:30:00,90.01,90.06,89.6,89.65,818400.0,63.3725,63.4077,63.0839,63.1191,818400.0
2014-07-21 11:00:00,89.65,89.77,89.15,89.42,761100.0,63.1191,63.2036,62.7671,62.9571,761100.0
2014-07-21 11:30:00,89.42,89.43,88.83,89.19,1003800.0,62.9571,62.9642,62.5418,62.7952,1003800.0
2014-07-21 12:00:00,89.17,89.33,89.03,89.23,526600.0,62.7811,62.8938,62.6826,62.8234,526600.0
2014-07-21 12:30:00,89.23,89.4,89.14,89.17,413400.0,62.8234,62.9431,62.76,62.7811,413400.0
2014-07-21 13:00:00,89.16,89.25,89.05,89.23,324900.0,62.7741,62.8375,62.6966,62.8234,324900.0
2014-07-21 13:30:00,89.23,89.53,89.13,89.31,614600.0,62.8234,63.0346,62.753,62.8797,614600.0
2014-07-21 14:00:00,89.31,89.34,89.12,89.12,422900.0,62.8797,62.9008,62.7459,62.7459,422900.0
2014-07-21 14:30:00,89.11,89.18,88.93,89.11,634600.0,62.7389,62.7882,62.6122,62.7389,634600.0
2014-07-21 15:00:00,89.11,89.17,88.95,88.99,615900.0,62.7389,62.7811,62.6262,62.6544,615900.0
2014-07-21 15:30:00,88.98,89.11,88.81,88.86,1640900.0,62.6474,62.7389,62.5277,62.5629,1640900.0
2014-07-22 09:30:00,89.32,89.9,89.2,89.66,1213800.0,62.8867,63.2951,62.8023,63.1261,1213800.0
2014-07-22 10:00:00,89.68,89.75,89.06,89.27,989800.0,63.1402,63.1895,62.7037,62.8515,989800.0
2014-07-22 10:30:00,89.28,89.31,88.72,88.84,945100.0,62.8586,62.8797,62.4643,62.5488,945100.0
2014-07-22 11:00:00,88.85,88.86,88.58,88.79,583500.0,62.5558,62.5629,62.3657,62.5136,583500.0
2014-07-22 11:30:00,88.79,89.03,88.72,88.87,561700.0,62.5136,62.6826,62.4643,62.5699,561700.0
2014-07-22 12:00:00,88.87,88.95,88.81,88.89,383000.0,62.5699,62.6262,62.5277,62.584,383000.0
2014-07-22 12:30:00,88.89,88.94,88.76,88.83,388800.0,62.584,62.6192,62.4925,62.5418,388800.0
2014-07-22 13:00:00,88.83,88.91,88.73,88.86,350600.0,62.5418,62.5981,62.4713,62.5629,350600.0
2014-07-22 13:30:00,88.88,88.9,88.63,88.85,390900.0,62.577,62.591,62.4009,62.5558,390900.0
2014-07-22 14:00:00,88.85,89.0,88.8,88.97,461000.0,62.5558,62.6614,62.5206,62.6403,461000.0
2014-07-22 14:30:00,88.98,89.05,88.85,88.95,520600.0,62.6474,62.6966,62.5558,62.6262,520600.0
2014-07-22 15:00:00,88.97,89.15,88.89,89.15,632800.0,62.6403,62.7671,62.584,62.7671,632800.0
2014-07-22 15:30:00,89.14,89.53,89.14,89.33,1531200.0,62.76,63.0346,62.76,62.8938,1531200.0
2014-07-23 09:30:00,90.1,90.73,89.7,90.01,2358200.0,63.4359,63.8795,63.1543,63.3725,2358200.0
2014-07-23 10:00:00,90.0,90.07,89.65,89.99,1100100.0,63.3655,63.4148,63.1191,63.3585,1100100.0
2014-07-23 10:30:00,90.0,90.01,89.44,89.55,976000.0,63.3655,63.3725,62.9712,63.0487,976000.0
2014-07-23 11:00:00,89.55,89.74,89.45,89.55,663900.0,63.0487,63.1824,62.9783,63.0487,663900.0
2014-07-23 11:30:00,89.55,89.89,89.55,89.66,821000.0,63.0487,63.2881,63.0487,63.1261,821000.0
2014-07-23 12:00:00,89.7,89.8,89.57,89.65,650400.0,63.1543,63.2247,63.0628,63.1191,650400.0
2014-07-23 12:30:00,89.65,89.65,89.29,89.43,783500.0,63.1191,63.1191,62.8656,62.9642,783500.0
2014-07-23 13:00:00,89.44,89.75,89.43,89.64,711300.0,62.9712,63.1895,62.9642,63.112,711300.0
2014-07-23 13:30:00,89.63,90.16,89.63,90.06,767800.0,63.105,63.4782,63.105,63.4077,767800.0
2014-07-23 14:00:00,90.06,90.33,89.88,90.25,871700.0,63.4077,63.5978,63.281,63.5415,871700.0
2014-07-23 14:30:00,90.24,90.36,90.1,90.28,1304700.0,63.5345,63.619,63.4359,63.5626,1304700.0
2014-07-23 15:00:00,90.28,90.33,89.98,90.05,1140000.0,63.5626,63.5978,63.3514,63.4007,1140000.0
2014-07-23 15:30:00,90.05,90.49,90.04,90.31,1984200.0,63.4007,63.7105,63.3937,63.5838,1984200.0
2014-07-24 09:30:00,91.56,92.97,90.61,90.87,6290300.0,64.4638,65.4566,63.795,63.978,6290300.0
2014-07-24 10:00:00,90.87,91.29,90.44,91.1,2584300.0,63.978,64.2737,63.6753,64.14,2584300.0
2014-07-24 10:30:00,91.1,91.17,90.86,91.01,1614800.0,64.14,64.1893,63.971,64.0766,1614800.0
2014-07-24 11:00:00,91.01,91.23,90.72,90.88,1575700.0,64.0766,64.2315,63.8724,63.9851,1575700.0
2014-07-24 11:30:00,90.88,91.01,90.84,90.94,691100.0,63.9851,64.0766,63.9569,64.0273,691100.0
2014-07-24 12:00:00,90.93,90.95,90.84,90.86,769200.0,64.0203,64.0344,63.9569,63.971,769200.0
2014-07-24 12:30:00,90.85,90.88,90.34,90.5,820900.0,63.964,63.9851,63.6049,63.7175,820900.0
2014-07-24 13:00:00,90.5,90.5,89.89,90.02,1056000.0,63.7175,63.7175,63.2881,63.3796,1056000.0
2014-07-24 13:30:00,90.04,90.64,89.99,90.57,593700.0,63.3937,63.8161,63.3585,63.7668,593700.0
2014-07-24 14:00:00,90.57,91.0,90.43,90.81,851300.0,63.7668,64.0696,63.6682,63.9358,851300.0
2014-07-24 14:30:00,90.81,91.0,90.69,90.87,790000.0,63.9358,64.0696,63.8513,63.978,790000.0
2014-07-24 15:00:00,90.87,90.95,90.4,90.47,841300.0,63.978,64.0344,63.6471,63.6964,841300.0
2014-07-24 15:30:00,90.47,90.81,90.46,90.52,1409800.0,63.6964,63.9358,63.6894,63.7316,1409800.0
2014-07-25 09:30:00,90.4,90.78,89.83,89.99,1436900.0,63.6471,63.9147,63.2458,63.3585,1436900.0
2014-07-25 10:00:00,89.99,90.01,89.53,89.91,1012700.0,63.3585,63.3725,63.0346,63.3021,1012700.0
2014-07-25 10:30:00,89.91,90.0,88.92,89.03,1317400.0,63.3021,63.3655,62.6051,62.6826,1317400.0
2014-07-25 11:00:00,89.04,89.25,88.7,88.96,1177800.0,62.6896,62.8375,62.4502,62.6333,1177800.0
2014-07-25 11:30:00,88.99,89.38,88.98,89.22,528700.0,62.6544,62.929,62.6474,62.8163,528700.0
2014-07-25 12:00:00,89.25,89.56,89.24,89.45,829100.0,62.8375,63.0557,62.8304,62.9783,829100.0
2014-07-25 12:30:00,89.44,89.62,89.38,89.58,433500.0,62.9712,63.098,62.929,63.0698,433500.0
2014-07-25 13:00:00,89.58,89.62,89.4,89.57,407000.0,63.0698,63.098,62.9431,63.0628,407000.0
2014-07-25 13:30:00,89.58,89.59,89.45,89.48,344600.0,63.0698,63.0768,62.9783,62.9994,344600.0
2014-07-25 14:00:00,89.48,89.52,89.4,89.48,486400.0,62.9994,63.0276,62.9431,62.9994,486400.0
2014-07-25 14:30:00,89.48,89.51,89.39,89.45,507600.0,62.9994,63.0205,62.936,62.9783,507600.0
2014-07-25 15:00:00,89.46,89.72,89.45,89.61,1201800.0,62.9853,63.1684,62.9783,63.0909,1201800.0
2014-07-25 15:30:00,89.61,89.88,89.43,89.83,1295800.0,63.0909,63.281,62.9642,63.2458,1295800.0
2014-07-28 09:30:00,90.1,90.55,89.93,90.51,1627700.0,63.4359,63.7527,63.3162,63.7246,1627700.0
2014-07-28 10:00:00,90.51,90.75,90.34,90.5,1393400.0,63.7246,63.8935,63.6049,63.7175,1393400.0
2014-07-28 10:30:00,90.49,90.95,90.48,90.91,1021800.0,63.7105,64.0344,63.7035,64.0062,1021800.0
2014-07-28 11:00:00,90.91,91.48,90.85,91.45,1429000.0,64.0062,64.4075,63.964,64.3864,1429000.0
2014-07-28 11:30:00,91.46,91.53,91.11,91.16,930700.0,64.3934,64.4427,64.147,64.1822,930700.0
2014-07-28 12:00:00,91.15,91.42,91.14,91.3,637200.0,64.1752,64.3653,64.1681,64.2808,637200.0
2014-07-28 12:30:00,91.3,91.43,91.22,91.33,570900.0,64.2808,64.3723,64.2245,64.3019,570900.0
2014-07-28 13:00:00,91.34,91.52,91.3,91.5,651500.0,64.3089,64.4357,64.2808,64.4216,651500.0
2014-07-28 13:30:00,91.51,91.73,91.46,91.56,834700.0,64.4286,64.5835,64.3934,64.4638,834700.0
2014-07-28 14:00:00,91.56,91.59,91.2,91.51,613100.0,64.4638,64.485,64.2104,64.4286,613100.0
2014-07-28 14:30:00,91.51,91.64,91.35,91.53,617100.0,64.4286,64.5202,64.316,64.4427,617100.0
2014-07-28 15:00:00,91.54,91.64,91.41,91.49,652600.0,64.4498,64.5202,64.3582,64.4146,652600.0
2014-07-28 15:30:00,91.48,91.6,91.4,91.45,1270000.0,64.4075,64.492,64.3512,64.3864,1270000.0
2014-07-29 09:30:00,92.1,92.3,91.6,92.16,2237200.0,64.844,64.9848,64.492,64.8863,2237200.0
2014-07-29 10:00:00,92.16,92.37,92.03,92.36,1315100.0,64.8863,65.0341,64.7947,65.0271,1315100.0
2014-07-29 10:30:00,92.36,93.1,92.35,92.61,1314400.0,65.0271,65.5481,65.02,65.2031,1314400.0
2014-07-29 11:00:00,92.61,92.86,92.01,92.7,1115700.0,65.2031,65.3791,64.7807,65.2665,1115700.0
2014-07-29 11:30:00,92.69,92.82,92.3,92.8,602300.0,65.2594,65.351,64.9848,65.3369,602300.0
2014-07-29 12:00:00,92.81,92.86,92.68,92.77,563000.0,65.3439,65.3791,65.2524,65.3158,563000.0
2014-07-29 12:30:00,92.78,92.82,92.64,92.74,459600.0,65.3228,65.351,65.2242,65.2946,459600.0
2014-07-29 13:00:00,92.75,92.88,92.7,92.82,660200.0,65.3017,65.3932,65.2665,65.351,660200.0
2014-07-29 13:30:00,92.83,93.02,92.82,92.99,506600.0,65.358,65.4918,65.351,65.4706,506600.0
2014-07-29 14:00:00,92.98,93.1,92.8,92.89,668300.0,65.4636,65.5481,65.3369,65.4002,668300.0
2014-07-29 14:30:00,92.9,93.19,92.87,93.09,692200.0,65.4073,65.6115,65.3862,65.5411,692200.0
2014-07-29 15:00:00,93.08,93.25,92.99,93.07,861600.0,65.534,65.6537,65.4706,65.527,861600.0
2014-07-29 15:30:00,93.07,93.21,92.99,92.99,1345000.0,65.527,65.6255,65.4706,65.4706,1345000.0
2014-07-30 09:30:00,94.3,94.34,93.62,94.0,1807500.0,66.393,66.4211,65.9142,66.1817,1807500.0
2014-07-30 10:00:00,94.0,94.06,93.61,93.95,818600.0,66.1817,66.224,65.9072,66.1465,818600.0
2014-07-30 10:30:00,93.94,94.09,93.56,93.82,724800.0,66.1395,66.2451,65.872,66.055,724800.0
2014-07-30 11:00:00,93.81,94.03,93.59,93.98,636200.0,66.048,66.2029,65.8931,66.1677,636200.0
2014-07-30 11:30:00,93.98,93.98,93.63,93.7,455100.0,66.1677,66.1677,65.9212,65.9705,455100.0
2014-07-30 12:00:00,93.71,93.9,93.62,93.71,479700.0,65.9776,66.1113,65.9142,65.9776,479700.0
2014-07-30 12:30:00,93.72,93.81,93.64,93.74,306600.0,65.9846,66.048,65.9283,65.9987,306600.0
2014-07-30 13:00:00,93.73,93.77,93.57,93.66,452400.0,65.9917,66.0198,65.879,65.9424,452400.0
2014-07-30 13:30:00,93.68,93.93,93.64,93.79,394300.0,65.9564,66.1325,65.9283,66.0339,394300.0
2014-07-30 14:00:00,93.8,94.13,93.64,94.07,888200.0,66.0409,66.2733,65.9283,66.231,888200.0
2014-07-30 14:30:00,94.08,94.09,93.73,93.94,514200.0,66.2381,66.2451,65.9917,66.1395,514200.0
2014-07-30 15:00:00,93.94,93.94,93.66,93.8,492500.0,66.1395,66.1395,65.9424,66.0409,492500.0
2014-07-30 15:30:00,93.8,94.0,93.77,93.79,877700.0,66.0409,66.1817,66.0198,66.0339,877700.0
2014-07-31 09:30:00,93.14,93.37,92.58,92.73,1664900.0,65.5763,65.7382,65.182,65.2876,1664900.0
2014-07-31 10:00:00,92.71,92.79,92.49,92.72,953300.0,65.2735,65.3298,65.1186,65.2805,953300.0
2014-07-31 10:30:00,92.71,92.76,92.05,92.08,884500.0,65.2735,65.3087,64.8088,64.8299,884500.0
2014-07-31 11:00:00,92.09,92.16,91.81,91.84,783700.0,64.837,64.8863,64.6399,64.661,783700.0
2014-07-31 11:30:00,91.83,91.9,91.45,91.65,787300.0,64.6539,64.7032,64.3864,64.5272,787300.0
2014-07-31 12:00:00,91.67,91.67,91.25,91.46,714600.0,64.5413,64.5413,64.2456,64.3934,714600.0
2014-07-31 12:30:00,91.47,92.0,91.47,91.96,720200.0,64.4005,64.7736,64.4005,64.7455,720200.0
2014-07-31 13:00:00,91.97,92.0,91.58,91.86,489700.0,64.7525,64.7736,64.4779,64.6751,489700.0
2014-07-31 13:30:00,91.85,92.04,91.73,91.96,454100.0,64.668,64.8018,64.5835,64.7455,454100.0
2014-07-31 14:00:00,91.94,92.04,91.79,92.01,427500.0,64.7314,64.8018,64.6258,64.7807,427500.0
2014-07-31 14:30:00,92.01,92.03,91.57,91.59,609400.0,64.7807,64.7947,64.4709,64.485,609400.0
2014-07-31 15:00:00,91.59,91.87,91.31,91.39,875000.0,64.485,64.6821,64.2878,64.3441,875000.0
2014-07-31 15:30:00,91.38,91.89,91.31,91.56,1792700.0,64.3371,64.6962,64.2878,64.4638,1792700.0
2014-08-01 09:30:00,91.0,92.6,90.86,92.34,2007000.0,64.0696,65.1961,63.971,65.013,2007000.0
2014-08-01 10:00:00,92.36,92.51,91.71,92.24,818700.0,65.0271,65.1327,64.5694,64.9426,818700.0
2014-08-01 10:30:00,92.23,92.25,91.53,91.76,592600.0,64.9356,64.9496,64.4427,64.6047,592600.0
2014-08-01 11:00:00,91.75,91.84,91.07,91.41,835700.0,64.5976,64.661,64.1188,64.3582,835700.0
2014-08-01 11:30:00,91.43,91.72,90.9,90.93,900400.0,64.3723,64.5765,63.9992,64.0203,900400.0
2014-08-01 12:00:00,90.92,91.1,90.75,91.0,687800.0,64.0132,64.14,63.8935,64.0696,687800.0
2014-08-01 12:30:00,91.0,91.16,90.69,90.88,549900.0,64.0696,64.1822,63.8513,63.9851,549900.0
2014-08-01 13:00:00,90.89,91.41,90.74,91.41,501800.0,63.9921,64.3582,63.8865,64.3582,501800.0
2014-08-01 13:30:00,91.41,91.7,91.3,91.67,486500.0,64.3582,64.5624,64.2808,64.5413,486500.0
2014-08-01 14:00:00,91.66,91.72,91.5,91.61,604600.0,64.5342,64.5765,64.4216,64.499,604600.0
2014-08-01 14:30:00,91.62,91.64,91.21,91.32,487200.0,64.5061,64.5202,64.2174,64.2949,487200.0
2014-08-01 15:00:00,91.32,91.55,91.32,91.32,473400.0,64.2949,64.4568,64.2949,64.2949,473400.0
2014-08-01 15:30:00,91.33,91.57,91.12,91.5,1463100.0,64.3019,64.4709,64.1541,64.4216,1463100.0
2014-08-04 09:30:00,92.0,92.89,91.76,92.56,1577700.0,64.7736,65.4002,64.6047,65.1679,1577700.0
2014-08-04 10:00:00,92.57,92.65,92.11,92.2,664800.0,65.1749,65.2313,64.8511,64.9144,664800.0
2014-08-04 10:30:00,92.2,92.28,91.57,91.6,805800.0,64.9144,64.9708,64.4709,64.492,805800.0
2014-08-04 11:00:00,91.6,92.33,91.52,92.31,643200.0,64.492,65.006,64.4357,64.9919,643200.0
2014-08-04 11:30:00,92.32,92.49,92.25,92.28,518000.0,64.9989,65.1186,64.9496,64.9708,518000.0
2014-08-04 12:00:00,92.29,92.46,92.11,92.4,466400.0,64.9778,65.0975,64.8511,65.0552,466400.0
2014-08-04 12:30:00,92.39,92.44,92.23,92.4,410600.0,65.0482,65.0834,64.9356,65.0552,410600.0
2014-08-04 13:00:00,92.4,92.48,92.33,92.39,537200.0,65.0552,65.1116,65.006,65.0482,537200.0
2014-08-04 13:30:00,92.4,92.58,92.33,92.5,522900.0,65.0552,65.182,65.006,65.1257,522900.0
2014-08-04 14:00:00,92.51,92.6,92.46,92.6,429800.0,65.1327,65.1961,65.0975,65.1961,429800.0
2014-08-04 14:30:00,92.59,92.62,92.38,92.44,613800.0,65.189,65.2101,65.0412,65.0834,613800.0
2014-08-04 15:00:00,92.46,92.55,92.31,92.32,791400.0,65.0975,65.1609,64.9919,64.9989,791400.0
2014-08-04 15:30:00,92.33,92.41,92.16,92.18,1450800.0,65.006,65.0623,64.8863,64.9004,1450800.0
2014-08-05 09:30:00,92.21,92.64,91.89,91.91,1044900.0,64.9215,65.2242,64.6962,64.7103,1044900.0
2014-08-05 10:00:00,91.94,92.64,91.87,92.53,949000.0,64.7314,65.2242,64.6821,65.1468,949000.0
2014-08-05 10:30:00,92.55,92.92,92.47,92.71,599300.0,65.1609,65.4214,65.1045,65.2735,599300.0
2014-08-05 11:00:00,92.71,93.04,92.63,92.95,770500.0,65.2735,65.5058,65.2172,65.4425,770500.0
2014-08-05 11:30:00,92.94,93.08,92.73,92.82,708000.0,65.4354,65.534,65.2876,65.351,708000.0
2014-08-05 12:00:00,92.8,92.84,92.51,92.65,332300.0,65.3369,65.365,65.1327,65.2313,332300.0
2014-08-05 12:30:00,92.65,92.72,92.41,92.68,359200.0,65.2313,65.2805,65.0623,65.2524,359200.0
2014-08-05 13:00:00,92.68,92.7,92.41,92.7,329900.0,65.2524,65.2665,65.0623,65.2665,329900.0
2014-08-05 13:30:00,92.71,92.71,91.81,92.05,633400.0,65.2735,65.2735,64.6399,64.8088,633400.0
2014-08-05 14:00:00,92.03,92.1,91.75,91.96,651300.0,64.7947,64.844,64.5976,64.7455,651300.0
2014-08-05 14:30:00,91.98,92.2,91.91,91.93,490300.0,64.7595,64.9144,64.7103,64.7243,490300.0
2014-08-05 15:00:00,91.93,91.94,91.6,91.64,692000.0,64.7243,64.7314,64.492,64.5202,692000.0
2014-08-05 15:30:00,91.65,92.34,91.61,92.27,1376600.0,64.5272,65.013,64.499,64.9637,1376600.0
2014-08-06 09:30:00,91.5,92.35,91.09,91.64,1554200.0,64.4216,65.02,64.1329,64.5202,1554200.0
2014-08-06 10:00:00,91.65,92.52,91.65,92.52,606900.0,64.5272,65.1397,64.5272,65.1397,606900.0
2014-08-06 10:30:00,92.53,92.6,92.23,92.51,726300.0,65.1468,65.1961,64.9356,65.1327,726300.0
2014-08-06 11:00:00,92.5,92.6,92.2,92.36,857300.0,65.1257,65.1961,64.9144,65.0271,857300.0
2014-08-06 11:30:00,92.38,92.98,92.35,92.84,670700.0,65.0412,65.4636,65.02,65.365,670700.0
2014-08-06 12:00:00,92.84,92.93,92.54,92.61,457500.0,65.365,65.4284,65.1538,65.2031,457500.0
2014-08-06 12:30:00,92.61,92.92,92.53,92.66,572700.0,65.2031,65.4214,65.1468,65.2383,572700.0
2014-08-06 13:00:00,92.65,92.78,92.45,92.62,460600.0,65.2313,65.3228,65.0905,65.2101,460600.0
2014-08-06 13:30:00,92.61,92.79,92.4,92.52,695000.0,65.2031,65.3298,65.0552,65.1397,695000.0
2014-08-06 14:00:00,92.52,92.93,92.44,92.89,513700.0,65.1397,65.4284,65.0834,65.4002,513700.0
2014-08-06 14:30:00,92.9,93.02,92.71,92.89,653600.0,65.4073,65.4918,65.2735,65.4002,653600.0
2014-08-06 15:00:00,92.88,93.02,92.78,92.92,498600.0,65.3932,65.4918,65.3228,65.4214,498600.0
2014-08-06 15:30:00,92.92,92.92,92.67,92.82,1179600.0,65.4214,65.4214,65.2453,65.351,1179600.0
2014-08-07 09:30:00,93.55,93.64,92.7,93.11,1198000.0,65.8649,65.9283,65.2665,65.5551,1198000.0
2014-08-07 10:00:00,93.1,93.25,92.88,92.99,595800.0,65.5481,65.6537,65.3932,65.4706,595800.0
2014-08-07 10:30:00,93.0,93.04,92.39,92.76,559500.0,65.4777,65.5058,65.0482,65.3087,559500.0
2014-08-07 11:00:00,92.77,92.99,92.56,92.89,418700.0,65.3158,65.4706,65.1679,65.4002,418700.0
2014-08-07 11:30:00,92.89,92.99,92.24,92.49,511200.0,65.4002,65.4706,64.9426,65.1186,511200.0
2014-08-07 12:00:00,92.48,92.69,92.27,92.46,431300.0,65.1116,65.2594,64.9637,65.0975,431300.0
2014-08-07 12:30:00,92.46,92.48,92.03,92.17,456300.0,65.0975,65.1116,64.7947,64.8933,456300.0
2014-08-07 13:00:00,92.17,92.48,92.03,92.4,511600.0,64.8933,65.1116,64.7947,65.0552,511600.0
2014-08-07 13:30:00,92.4,92.64,92.36,92.54,325400.0,65.0552,65.2242,65.0271,65.1538,325400.0
2014-08-07 14:00:00,92.55,92.65,92.44,92.59,393100.0,65.1609,65.2313,65.0834,65.189,393100.0
2014-08-07 14:30:00,92.59,92.61,92.24,92.25,337600.0,65.189,65.2031,64.9426,64.9496,337600.0
2014-08-07 15:00:00,92.25,92.37,91.66,91.89,742600.0,64.9496,65.0341,64.5342,64.6962,742600.0
2014-08-07 15:30:00,91.88,92.26,91.81,92.05,985300.0,64.6891,64.9567,64.6399,64.8088,985300.0
2014-08-08 09:30:00,91.57,92.25,91.12,91.69,1169600.0,64.4709,64.9496,64.1541,64.5554,1169600.0
2014-08-08 10:00:00,91.66,91.89,91.14,91.23,708000.0,64.5342,64.6962,64.1681,64.2315,708000.0
2014-08-08 10:30:00,91.23,91.6,90.82,91.59,1017600.0,64.2315,64.492,63.9428,64.485,1017600.0
2014-08-08 11:00:00,91.57,92.12,91.51,92.09,487100.0,64.4709,64.8581,64.4286,64.837,487100.0
2014-08-08 11:30:00,92.09,92.38,92.02,92.21,486700.0,64.837,65.0412,64.7877,64.9215,486700.0
2014-08-08 12:00:00,92.21,92.24,92.06,92.14,295300.0,64.9215,64.9426,64.8159,64.8722,295300.0
2014-08-08 12:30:00,92.14,92.2,92.03,92.11,254700.0,64.8722,64.9144,64.7947,64.8511,254700.0
2014-08-08 13:00:00,92.12,92.49,92.1,92.43,469700.0,64.8581,65.1186,64.844,65.0764,469700.0
2014-08-08 13:30:00,92.43,92.5,92.33,92.48,499700.0,65.0764,65.1257,65.006,65.1116,499700.0
2014-08-08 14:00:00,92.48,92.54,92.26,92.34,537900.0,65.1116,65.1538,64.9567,65.013,537900.0
2014-08-08 14:30:00,92.34,92.37,92.22,92.22,387100.0,65.013,65.0341,64.9285,64.9285,387100.0
2014-08-08 15:00:00,92.22,92.47,92.18,92.42,534200.0,64.9285,65.1045,64.9004,65.0693,534200.0
2014-08-08 15:30:00,92.42,92.47,92.23,92.45,1407400.0,65.0693,65.1045,64.9356,65.0905,1407400.0
2014-08-11 09:30:00,93.17,93.31,92.52,92.99,1064000.0,65.5974,65.6959,65.1397,65.4706,1064000.0
2014-08-11 10:00:00,93.0,93.12,92.76,93.02,675200.0,65.4777,65.5622,65.3087,65.4918,675200.0
2014-08-11 10:30:00,93.02,93.21,92.98,93.0,498100.0,65.4918,65.6255,65.4636,65.4777,498100.0
2014-08-11 11:00:00,92.98,93.12,92.87,92.95,525200.0,65.4636,65.5622,65.3862,65.4425,525200.0
2014-08-11 11:30:00,92.95,92.96,92.7,92.73,529000.0,65.4425,65.4495,65.2665,65.2876,529000.0
2014-08-11 12:00:00,92.73,92.83,92.56,92.77,431800.0,65.2876,65.358,65.1679,65.3158,431800.0
2014-08-11 12:30:00,92.76,92.87,92.61,92.78,319400.0,65.3087,65.3862,65.2031,65.3228,319400.0
2014-08-11 13:00:00,92.78,92.96,92.78,92.87,309200.0,65.3228,65.4495,65.3228,65.3862,309200.0
2014-08-11 13:30:00,92.87,93.01,92.8,92.85,407300.0,65.3862,65.4847,65.3369,65.3721,407300.0
2014-08-11 14:00:00,92.83,92.84,92.68,92.79,340200.0,65.358,65.365,65.2524,65.3298,340200.0
2014-08-11 14:30:00,92.78,92.91,92.73,92.83,359200.0,65.3228,65.4143,65.2876,65.358,359200.0
2014-08-11 15:00:00,92.84,92.95,92.79,92.79,372400.0,65.365,65.4425,65.3298,65.3298,372400.0
2014-08-11 15:30:00,92.78,93.02,92.73,92.91,1058900.0,65.3228,65.4918,65.2876,65.4143,1058900.0
2014-08-12 09:30:00,92.7,93.31,92.7,93.12,1112000.0,65.2665,65.6959,65.2665,65.5622,1112000.0
2014-08-12 10:00:00,93.12,93.23,92.85,93.17,549700.0,65.5622,65.6396,65.3721,65.5974,549700.0
2014-08-12 10:30:00,93.17,93.31,93.09,93.23,633900.0,65.5974,65.6959,65.5411,65.6396,633900.0
2014-08-12 11:00:00,93.22,93.24,92.74,92.88,594300.0,65.6326,65.6467,65.2946,65.3932,594300.0
2014-08-12 11:30:00,92.88,93.01,92.73,92.79,479900.0,65.3932,65.4847,65.2876,65.3298,479900.0
2014-08-12 12:00:00,92.78,92.79,92.51,92.64,525400.0,65.3228,65.3298,65.1327,65.2242,525400.0
2014-08-12 12:30:00,92.64,93.01,92.61,92.98,479400.0,65.2242,65.4847,65.2031,65.4636,479400.0
2014-08-12 13:00:00,92.98,93.13,92.96,93.09,375200.0,65.4636,65.5692,65.4495,65.5411,375200.0
2014-08-12 13:30:00,93.1,93.14,92.97,93.11,470600.0,65.5481,65.5763,65.4566,65.5551,470600.0
2014-08-12 14:00:00,93.11,93.13,92.92,93.03,456900.0,65.5551,65.5692,65.4214,65.4988,456900.0
2014-08-12 14:30:00,93.03,93.25,92.9,93.17,388500.0,65.4988,65.6537,65.4073,65.5974,388500.0
2014-08-12 15:00:00,93.16,93.29,93.16,93.2,498200.0,65.5903,65.6819,65.5903,65.6185,498200.0
2014-08-12 15:30:00,93.2,93.38,93.16,93.36,1260300.0,65.6185,65.7452,65.5903,65.7311,1260300.0
2014-08-13 09:30:00,93.5,94.61,93.34,94.44,1828600.0,65.8297,66.6112,65.7171,66.4915,1828600.0
2014-08-13 10:00:00,94.44,94.45,94.0,94.2,712200.0,66.4915,66.4986,66.1817,66.3226,712200.0
2014-08-13 10:30:00,94.2,94.25,94.1,94.17,636700.0,66.3226,66.3578,66.2522,66.3014,636700.0
2014-08-13 11:00:00,94.18,94.39,94.01,94.36,766400.0,66.3085,66.4563,66.1888,66.4352,766400.0
2014-08-13 11:30:00,94.37,94.58,94.31,94.41,736300.0,66.4422,66.5901,66.4,66.4704,736300.0
2014-08-13 12:00:00,94.4,94.41,93.9,94.09,683400.0,66.4634,66.4704,66.1113,66.2451,683400.0
2014-08-13 12:30:00,94.09,94.14,93.93,94.0,332500.0,66.2451,66.2803,66.1325,66.1817,332500.0
2014-08-13 13:00:00,94.0,94.06,93.95,94.03,413700.0,66.1817,66.224,66.1465,66.2029,413700.0
2014-08-13 13:30:00,94.03,94.21,93.95,94.18,494000.0,66.2029,66.3296,66.1465,66.3085,494000.0
2014-08-13 14:00:00,94.18,94.21,94.03,94.08,420400.0,66.3085,66.3296,66.2029,66.2381,420400.0
2014-08-13 14:30:00,94.07,94.3,94.0,94.23,588300.0,66.231,66.393,66.1817,66.3437,588300.0
2014-08-13 15:00:00,94.23,94.38,94.18,94.2,512400.0,66.3437,66.4493,66.3085,66.3226,512400.0
2014-08-13 15:30:00,94.2,94.38,93.97,93.98,1785500.0,66.3226,66.4493,66.1606,66.1677,1785500.0
2014-08-14 09:30:00,94.58,95.59,94.24,95.5,1994600.0,66.5901,67.3012,66.3507,67.2378,1994600.0
2014-08-14 10:00:00,95.52,95.53,95.0,95.2,1101400.0,67.2519,67.259,66.8858,67.0266,1101400.0
2014-08-14 10:30:00,95.2,95.39,95.03,95.34,741600.0,67.0266,67.1604,66.9069,67.1252,741600.0
2014-08-14 11:00:00,95.34,95.56,95.31,95.54,885700.0,67.1252,67.2801,67.1041,67.266,885700.0
2014-08-14 11:30:00,95.54,95.94,95.54,95.91,721500.0,67.266,67.5476,67.266,67.5265,721500.0
2014-08-14 12:00:00,95.92,95.98,95.84,95.93,509200.0,67.5335,67.5758,67.4772,67.5406,509200.0
2014-08-14 12:30:00,95.93,95.96,95.72,95.88,433800.0,67.5406,67.5617,67.3927,67.5054,433800.0
2014-08-14 13:00:00,95.9,95.93,95.76,95.86,371900.0,67.5195,67.5406,67.4209,67.4913,371900.0
2014-08-14 13:30:00,95.86,95.87,95.59,95.75,476300.0,67.4913,67.4983,67.3012,67.4139,476300.0
2014-08-14 14:00:00,95.75,95.78,95.71,95.74,434600.0,67.4139,67.435,67.3857,67.4068,434600.0
2014-08-14 14:30:00,95.75,95.99,95.68,95.95,533400.0,67.4139,67.5828,67.3646,67.5547,533400.0
2014-08-14 15:00:00,95.96,96.0,95.85,95.95,748200.0,67.5617,67.5899,67.4843,67.5547,748200.0
2014-08-14 15:30:00,95.95,96.37,95.94,96.36,1298700.0,67.5547,67.8504,67.5476,67.8433,1298700.0
2014-08-15 09:30:00,98.29,99.37,97.8,97.86,3946300.0,69.2022,69.9626,68.8572,68.8994,3946300.0
2014-08-15 10:00:00,97.86,98.45,97.79,98.16,1300700.0,68.8994,69.3148,68.8501,69.1106,1300700.0
2014-08-15 10:30:00,98.15,99.18,97.02,97.52,1418600.0,69.1036,69.8288,68.308,68.66,1418600.0
2014-08-15 11:00:00,97.48,98.06,97.36,97.64,827500.0,68.6319,69.0402,68.5474,68.7445,827500.0
2014-08-15 11:30:00,97.66,97.77,97.08,97.39,903400.0,68.7586,68.8361,68.3503,68.5685,903400.0
2014-08-15 12:00:00,97.37,97.77,97.21,97.47,661100.0,68.5544,68.8361,68.4418,68.6248,661100.0
2014-08-15 12:30:00,97.48,98.11,97.47,98.02,1453900.0,68.6319,69.0754,68.6248,69.0121,1453900.0
2014-08-15 13:00:00,98.02,98.28,97.97,98.28,568200.0,69.0121,69.1951,68.9769,69.1951,568200.0
2014-08-15 13:30:00,98.28,98.52,98.16,98.5,604700.0,69.1951,69.3641,69.1106,69.35,604700.0
2014-08-15 14:00:00,98.5,99.4,98.45,99.37,1117600.0,69.35,69.9837,69.3148,69.9626,1117600.0
2014-08-15 14:30:00,99.38,99.38,98.86,98.94,827300.0,69.9696,69.9696,69.6035,69.6598,827300.0
2014-08-15 15:00:00,98.94,99.19,98.57,99.04,971100.0,69.6598,69.8358,69.3993,69.7302,971100.0
2014-08-15 15:30:00,99.03,99.48,98.85,99.48,1991500.0,69.7232,70.04,69.5964,70.04,1991500.0
2014-08-18 09:30:00,100.44,100.99,100.08,100.81,2468900.0,70.7159,71.1031,70.4624,70.9764,2468900.0
2014-08-18 10:00:00,100.81,101.45,100.59,101.3,1330700.0,70.9764,71.427,70.8215,71.3214,1330700.0
2014-08-18 10:30:00,101.3,101.47,101.15,101.22,918100.0,71.3214,71.4411,71.2158,71.2651,918100.0
2014-08-18 11:00:00,101.22,101.28,100.92,101.14,864700.0,71.2651,71.3073,71.0539,71.2087,864700.0
2014-08-18 11:30:00,101.15,101.33,100.08,101.22,811600.0,71.2158,71.3425,70.4624,71.2651,811600.0
2014-08-18 12:00:00,101.22,101.5,101.22,101.33,616200.0,71.2651,71.4622,71.2651,71.3425,616200.0
2014-08-18 12:30:00,101.31,101.34,100.64,100.66,579000.0,71.3284,71.3496,70.8567,70.8708,579000.0
2014-08-18 13:00:00,100.66,100.92,100.53,100.72,624200.0,70.8708,71.0539,70.7793,70.913,624200.0
2014-08-18 13:30:00,100.74,101.0,100.63,100.71,529100.0,70.9271,71.1102,70.8497,70.906,529100.0
2014-08-18 14:00:00,100.69,100.84,100.62,100.66,403200.0,70.8919,70.9975,70.8426,70.8708,403200.0
2014-08-18 14:30:00,100.66,100.67,100.21,100.55,1005700.0,70.8708,70.8778,70.554,70.7933,1005700.0
2014-08-18 15:00:00,100.55,100.8,100.36,100.4,779500.0,70.7933,70.9694,70.6596,70.6877,779500.0
2014-08-18 15:30:00,100.4,100.77,100.26,100.73,1416100.0,70.6877,70.9482,70.5892,70.9201,1416100.0
2014-08-19 09:30:00,101.43,101.43,99.82,100.13,2295600.0,71.4129,71.4129,70.2794,70.4976,2295600.0
2014-08-19 10:00:00,100.13,100.16,99.72,99.98,1406100.0,70.4976,70.5188,70.209,70.392,1406100.0
2014-08-19 10:30:00,99.97,100.02,99.63,99.68,1161400.0,70.385,70.4202,70.1456,70.1808,1161400.0
2014-08-19 11:00:00,99.69,99.87,99.33,99.75,1143800.0,70.1879,70.3146,69.9344,70.2301,1143800.0
2014-08-19 11:30:00,99.76,99.78,99.54,99.59,591200.0,70.2371,70.2512,70.0822,70.1174,591200.0
2014-08-19 12:00:00,99.59,99.75,99.43,99.68,536700.0,70.1174,70.2301,70.0048,70.1808,536700.0
2014-08-19 12:30:00,99.68,99.8,99.63,99.74,569900.0,70.1808,70.2653,70.1456,70.2231,569900.0
2014-08-19 13:00:00,99.74,100.64,99.73,100.47,991800.0,70.2231,70.8567,70.216,70.737,991800.0
2014-08-19 13:30:00,100.47,101.1,100.42,101.05,1098800.0,70.737,71.1806,70.7018,71.1454,1098800.0
2014-08-19 14:00:00,101.05,101.31,100.8,101.29,666700.0,71.1454,71.3284,70.9694,71.3144,666700.0
2014-08-19 14:30:00,101.29,101.65,101.16,101.52,881300.0,71.3144,71.5678,71.2228,71.4763,881300.0
2014-08-19 15:00:00,101.52,101.61,101.4,101.59,841400.0,71.4763,71.5397,71.3918,71.5256,841400.0
2014-08-19 15:30:00,101.58,101.62,101.18,101.29,1553800.0,71.5185,71.5467,71.2369,71.3144,1553800.0
2014-08-20 09:30:00,100.71,102.57,100.67,102.35,1993300.0,70.906,72.2156,70.8778,72.0607,1993300.0
2014-08-20 10:00:00,102.37,102.57,101.87,102.11,957000.0,72.0747,72.2156,71.7227,71.8917,957000.0
2014-08-20 10:30:00,102.12,102.15,101.8,102.08,715000.0,71.8987,71.9198,71.6734,71.8706,715000.0
2014-08-20 11:00:00,102.08,102.11,101.81,101.88,530900.0,71.8706,71.8917,71.6805,71.7297,530900.0
2014-08-20 11:30:00,101.86,101.88,101.51,101.75,778400.0,71.7157,71.7297,71.4692,71.6382,778400.0
2014-08-20 12:00:00,101.75,101.92,101.52,101.53,538800.0,71.6382,71.7579,71.4763,71.4833,538800.0
2014-08-20 12:30:00,101.53,101.55,101.3,101.52,542100.0,71.4833,71.4974,71.3214,71.4763,542100.0
2014-08-20 13:00:00,101.51,101.51,101.17,101.28,546200.0,71.4692,71.4692,71.2299,71.3073,546200.0
2014-08-20 13:30:00,101.29,101.35,100.9,100.98,609500.0,71.3144,71.3566,71.0398,71.0961,609500.0
2014-08-20 14:00:00,100.98,101.28,100.61,101.25,737300.0,71.0961,71.3073,70.8356,71.2862,737300.0
2014-08-20 14:30:00,101.24,101.41,101.0,101.08,594700.0,71.2791,71.3988,71.1102,71.1665,594700.0
2014-08-20 15:00:00,101.08,101.25,100.97,101.16,628200.0,71.1665,71.2862,71.0891,71.2228,628200.0
2014-08-20 15:30:00,101.16,101.22,100.75,100.79,1286600.0,71.2228,71.2651,70.9342,70.9623,1286600.0
2014-08-21 09:30:00,101.0,101.92,100.86,101.77,1309100.0,71.1102,71.7579,71.0116,71.6523,1309100.0
2014-08-21 10:00:00,101.78,101.9,101.3,101.5,801000.0,71.6593,71.7438,71.3214,71.4622,801000.0
2014-08-21 10:30:00,101.52,101.87,101.5,101.64,554200.0,71.4763,71.7227,71.4622,71.5608,554200.0
2014-08-21 11:00:00,101.64,101.74,101.09,101.11,651800.0,71.5608,71.6312,71.1735,71.1876,651800.0
2014-08-21 11:30:00,101.1,101.37,101.1,101.15,463900.0,71.1806,71.3707,71.1806,71.2158,463900.0
2014-08-21 12:00:00,101.16,101.65,101.02,101.62,429300.0,71.2228,71.5678,71.1243,71.5467,429300.0
2014-08-21 12:30:00,101.63,101.95,101.58,101.95,407800.0,71.5537,71.779,71.5185,71.779,407800.0
2014-08-21 13:00:00,101.95,102.26,101.81,102.04,634800.0,71.779,71.9973,71.6805,71.8424,634800.0
2014-08-21 13:30:00,102.04,102.04,101.75,101.9,424200.0,71.8424,71.8424,71.6382,71.7438,424200.0
2014-08-21 14:00:00,101.89,102.1,101.78,102.03,434800.0,71.7368,71.8846,71.6593,71.8354,434800.0
2014-08-21 14:30:00,102.02,102.04,101.89,101.94,378600.0,71.8283,71.8424,71.7368,71.772,378600.0
2014-08-21 15:00:00,101.94,102.21,101.91,102.14,459700.0,71.772,71.9621,71.7509,71.9128,459700.0
2014-08-21 15:30:00,102.14,102.31,102.07,102.27,1107900.0,71.9128,72.0325,71.8635,72.0043,1107900.0
2014-08-22 09:30:00,103.18,103.65,102.61,103.61,1639400.0,72.645,72.9759,72.2437,72.9478,1639400.0
2014-08-22 10:00:00,103.6,104.43,103.17,104.43,1109900.0,72.9407,73.5251,72.638,73.5251,1109900.0
2014-08-22 10:30:00,104.42,104.72,103.69,103.8,1225600.0,73.5181,73.7293,73.0041,73.0815,1225600.0
2014-08-22 11:00:00,103.78,104.35,103.71,103.98,622000.0,73.0675,73.4688,73.0182,73.2083,622000.0
2014-08-22 11:30:00,103.98,104.33,103.97,104.32,492000.0,73.2083,73.4547,73.2012,73.4477,492000.0
2014-08-22 12:00:00,104.32,104.89,104.31,104.84,800800.0,73.4477,73.849,73.4406,73.8138,800800.0
2014-08-22 12:30:00,104.83,105.16,104.67,104.92,1127400.0,73.8067,74.0391,73.6941,73.8701,1127400.0
2014-08-22 13:00:00,104.93,104.93,104.41,104.62,648400.0,73.8771,73.8771,73.511,73.6589,648400.0
2014-08-22 13:30:00,104.64,104.86,104.56,104.72,520900.0,73.673,73.8279,73.6166,73.7293,520900.0
2014-08-22 14:00:00,104.73,104.74,104.16,104.27,668300.0,73.7363,73.7434,73.335,73.4125,668300.0
2014-08-22 14:30:00,104.26,104.41,104.12,104.39,588200.0,73.4054,73.511,73.3068,73.4969,588200.0
2014-08-22 15:00:00,104.39,104.5,103.92,103.97,651800.0,73.4969,73.5744,73.166,73.2012,651800.0
2014-08-22 15:30:00,103.98,104.11,103.88,103.97,1225000.0,73.2083,73.2998,73.1379,73.2012,1225000.0
2014-08-25 09:30:00,105.12,107.4,105.11,106.64,3019800.0,74.0109,75.6162,74.0039,75.0811,3019800.0
2014-08-25 10:00:00,106.62,106.88,106.17,106.75,1479700.0,75.067,75.2501,74.7502,75.1585,1479700.0
2014-08-25 10:30:00,106.73,106.89,106.51,106.67,1141500.0,75.1444,75.2571,74.9896,75.1022,1141500.0
2014-08-25 11:00:00,106.68,106.87,106.6,106.64,865400.0,75.1092,75.243,75.0529,75.0811,865400.0
2014-08-25 11:30:00,106.63,106.67,106.36,106.56,980800.0,75.074,75.1022,74.8839,75.0248,980800.0
2014-08-25 12:00:00,106.57,106.99,106.48,106.57,744200.0,75.0318,75.3275,74.9684,75.0318,744200.0
2014-08-25 12:30:00,106.55,106.66,106.27,106.46,623800.0,75.0177,75.0952,74.8206,74.9543,623800.0
2014-08-25 13:00:00,106.46,106.75,106.43,106.74,409400.0,74.9543,75.1585,74.9332,75.1515,409400.0
2014-08-25 13:30:00,106.74,107.11,106.69,106.92,664900.0,75.1515,75.412,75.1163,75.2782,664900.0
2014-08-25 14:00:00,106.93,106.95,106.73,106.78,537200.0,75.2853,75.2993,75.1444,75.1796,537200.0
2014-08-25 14:30:00,106.8,106.95,106.68,106.76,654400.0,75.1937,75.2993,75.1092,75.1656,654400.0
2014-08-25 15:00:00,106.77,107.09,106.62,107.01,882200.0,75.1726,75.3979,75.067,75.3416,882200.0
2014-08-25 15:30:00,107.01,107.53,106.94,107.46,2237600.0,75.3416,75.7077,75.2923,75.6584,2237600.0
2014-08-26 09:30:00,108.06,108.72,106.13,106.48,3424200.0,76.0808,76.5455,74.722,74.9684,3424200.0
2014-08-26 10:00:00,106.46,106.51,105.28,106.01,2586500.0,74.9543,74.9896,74.1236,74.6375,2586500.0
2014-08-26 10:30:00,106.02,106.1,104.77,105.67,2046000.0,74.6446,74.7009,73.7645,74.3981,2046000.0
2014-08-26 11:00:00,105.67,106.49,105.47,106.18,1564900.0,74.3981,74.9755,74.2573,74.7572,1564900.0
2014-08-26 11:30:00,106.19,106.39,106.02,106.26,883700.0,74.7643,74.9051,74.6446,74.8135,883700.0
2014-08-26 12:00:00,106.25,106.7,106.1,106.14,696000.0,74.8065,75.1233,74.7009,74.729,696000.0
2014-08-26 12:30:00,106.14,106.29,106.01,106.04,633800.0,74.729,74.8347,74.6375,74.6586,633800.0
2014-08-26 13:00:00,106.05,106.2,106.01,106.12,391300.0,74.6657,74.7713,74.6375,74.715,391300.0
2014-08-26 13:30:00,106.12,106.2,105.86,105.98,833900.0,74.715,74.7713,74.5319,74.6164,833900.0
2014-08-26 14:00:00,105.99,106.26,105.92,106.13,532900.0,74.6234,74.8135,74.5742,74.722,532900.0
2014-08-26 14:30:00,106.12,106.34,106.1,106.17,518200.0,74.715,74.8699,74.7009,74.7502,518200.0
2014-08-26 15:00:00,106.17,106.21,105.8,106.14,792700.0,74.7502,74.7783,74.4897,74.729,792700.0
2014-08-26 15:30:00,106.15,106.36,106.12,106.27,1416000.0,74.7361,74.8839,74.715,74.8206,1416000.0
2014-08-27 09:30:00,106.55,107.06,105.76,106.82,2024800.0,75.0177,75.3768,74.4615,75.2078,2024800.0
2014-08-27 10:00:00,106.8,107.25,106.64,107.03,983100.0,75.1937,75.5106,75.0811,75.3557,983100.0
2014-08-27 10:30:00,107.04,107.97,107.03,107.59,1326100.0,75.3627,76.0175,75.3557,75.7499,1326100.0
2014-08-27 11:00:00,107.59,107.84,107.55,107.6,617200.0,75.7499,75.926,75.7218,75.757,617200.0
2014-08-27 11:30:00,107.6,108.13,107.57,107.99,2483100.0,75.757,76.1301,75.7359,76.0316,2483100.0
2014-08-27 12:00:00,107.98,108.64,107.92,108.56,780600.0,76.0245,76.4892,75.9823,76.4329,780600.0
2014-08-27 12:30:00,108.54,108.77,108.23,108.28,641700.0,76.4188,76.5807,76.2005,76.2357,641700.0
2014-08-27 13:00:00,108.29,108.32,108.11,108.27,504100.0,76.2428,76.2639,76.116,76.2287,504100.0
2014-08-27 13:30:00,108.26,108.51,108.18,108.51,606000.0,76.2217,76.3977,76.1653,76.3977,606000.0
2014-08-27 14:00:00,108.51,108.54,108.3,108.33,351300.0,76.3977,76.4188,76.2498,76.2709,351300.0
2014-08-27 14:30:00,108.33,108.33,108.0,108.03,639300.0,76.2709,76.2709,76.0386,76.0597,639300.0
2014-08-27 15:00:00,108.04,108.05,107.13,107.48,1303400.0,76.0668,76.0738,75.4261,75.6725,1303400.0
2014-08-27 15:30:00,107.49,107.55,107.27,107.48,1601600.0,75.6795,75.7218,75.5246,75.6725,1601600.0
2014-08-28 09:30:00,107.0,108.11,106.74,107.97,1634000.0,75.3345,76.116,75.1515,76.0175,1634000.0
2014-08-28 10:00:00,108.0,108.09,107.73,107.86,699400.0,76.0386,76.102,75.8485,75.94,699400.0
2014-08-28 10:30:00,107.86,107.93,107.35,107.75,712200.0,75.94,75.9893,75.581,75.8626,712200.0
2014-08-28 11:00:00,107.77,107.81,107.25,107.35,665800.0,75.8767,75.9048,75.5106,75.581,665800.0
2014-08-28 11:30:00,107.35,107.39,107.0,107.12,689700.0,75.581,75.6091,75.3345,75.419,689700.0
2014-08-28 12:00:00,107.1,107.34,106.86,107.33,612900.0,75.4049,75.5739,75.236,75.5669,612900.0
2014-08-28 12:30:00,107.32,107.42,107.21,107.39,457500.0,75.5598,75.6302,75.4824,75.6091,457500.0
2014-08-28 13:00:00,107.39,107.51,107.25,107.46,413400.0,75.6091,75.6936,75.5106,75.6584,413400.0
2014-08-28 13:30:00,107.46,107.81,107.46,107.74,516000.0,75.6584,75.9048,75.6584,75.8555,516000.0
2014-08-28 14:00:00,107.73,107.74,107.57,107.7,375700.0,75.8485,75.8555,75.7359,75.8274,375700.0
2014-08-28 14:30:00,107.7,107.71,107.5,107.55,408900.0,75.8274,75.8344,75.6866,75.7218,408900.0
2014-08-28 15:00:00,107.56,107.72,107.44,107.69,545300.0,75.7288,75.8415,75.6443,75.8203,545300.0
2014-08-28 15:30:00,107.69,107.76,107.48,107.51,1080700.0,75.8203,75.8696,75.6725,75.6936,1080700.0
2014-08-29 09:30:00,107.9,108.24,107.57,107.95,1292600.0,75.9682,76.2076,75.7359,76.0034,1292600.0
2014-08-29 10:00:00,107.95,107.97,107.5,107.67,660100.0,76.0034,76.0175,75.6866,75.8063,660100.0
2014-08-29 10:30:00,107.7,108.02,107.56,107.95,664300.0,75.8274,76.0527,75.7288,76.0034,664300.0
2014-08-29 11:00:00,107.95,108.04,107.76,107.86,548500.0,76.0034,76.0668,75.8696,75.94,548500.0
2014-08-29 11:30:00,107.85,108.02,107.79,107.82,616400.0,75.933,76.0527,75.8908,75.9119,616400.0
2014-08-29 12:00:00,107.81,108.01,107.8,107.9,489000.0,75.9048,76.0456,75.8978,75.9682,489000.0
2014-08-29 12:30:00,107.91,107.91,107.59,107.6,438600.0,75.9752,75.9752,75.7499,75.757,438600.0
2014-08-29 13:00:00,107.6,107.62,106.78,106.91,974900.0,75.757,75.7711,75.1796,75.2712,974900.0
2014-08-29 13:30:00,106.92,107.41,106.9,107.26,540600.0,75.2782,75.6232,75.2641,75.5176,540600.0
2014-08-29 14:00:00,107.25,107.31,107.14,107.27,562500.0,75.5106,75.5528,75.4331,75.5246,562500.0
2014-08-29 14:30:00,107.26,107.52,107.16,107.45,480900.0,75.5176,75.7007,75.4472,75.6514,480900.0
2014-08-29 15:00:00,107.46,107.51,107.26,107.3,494100.0,75.6584,75.6936,75.5176,75.5458,494100.0
2014-08-29 15:30:00,107.29,107.64,107.22,107.57,1536800.0,75.5387,75.7851,75.4894,75.7359,1536800.0
2014-09-02 09:30:00,108.17,108.54,107.61,107.94,1788700.0,76.1583,76.4188,75.764,75.9964,1788700.0
2014-09-02 10:00:00,107.95,108.48,107.91,108.45,992100.0,76.0034,76.3766,75.9752,76.3554,992100.0
2014-09-02 10:30:00,108.45,108.68,108.38,108.4,611500.0,76.3554,76.5174,76.3061,76.3202,611500.0
2014-09-02 11:00:00,108.4,108.67,108.38,108.65,578100.0,76.3202,76.5103,76.3061,76.4962,578100.0
2014-09-02 11:30:00,108.66,109.28,108.65,109.06,1194800.0,76.5033,76.9398,76.4962,76.7849,1194800.0
2014-09-02 12:00:00,109.06,109.5,109.04,109.42,668900.0,76.7849,77.0947,76.7708,77.0384,668900.0
2014-09-02 12:30:00,109.41,109.41,108.56,108.6,704800.0,77.0313,77.0313,76.4329,76.461,704800.0
2014-09-02 13:00:00,108.6,109.16,108.55,108.93,563600.0,76.461,76.8553,76.4258,76.6934,563600.0
2014-09-02 13:30:00,108.94,109.12,108.85,109.03,638300.0,76.7004,76.8272,76.6371,76.7638,638300.0
2014-09-02 14:00:00,109.03,109.25,108.8,108.95,555400.0,76.7638,76.9187,76.6019,76.7075,555400.0
2014-09-02 14:30:00,108.95,109.13,108.75,108.77,592700.0,76.7075,76.8342,76.5666,76.5807,592700.0
2014-09-02 15:00:00,108.77,108.81,108.52,108.52,500500.0,76.5807,76.6089,76.4047,76.4047,500500.0
2014-09-02 15:30:00,108.52,109.35,108.44,109.35,1476500.0,76.4047,76.9891,76.3484,76.9891,1476500.0
2014-09-03 09:30:00,110.0,110.64,109.67,110.0,1679800.0,77.4467,77.8973,77.2144,77.4467,1679800.0
2014-09-03 10:00:00,110.02,110.09,109.05,109.12,1350900.0,77.4608,77.5101,76.7779,76.8272,1350900.0
2014-09-03 10:30:00,109.13,109.44,109.01,109.38,905000.0,76.8342,77.0525,76.7497,77.0102,905000.0
2014-09-03 11:00:00,109.37,109.37,108.7,108.77,946300.0,77.0032,77.0032,76.5314,76.5807,946300.0
2014-09-03 11:30:00,108.78,108.98,108.44,108.55,1020400.0,76.5878,76.7286,76.3484,76.4258,1020400.0
2014-09-03 12:00:00,108.55,108.92,108.34,108.78,875600.0,76.4258,76.6863,76.278,76.5878,875600.0
2014-09-03 12:30:00,108.78,108.79,108.37,108.63,656400.0,76.5878,76.5948,76.2991,76.4822,656400.0
2014-09-03 13:00:00,108.63,108.73,108.44,108.61,470400.0,76.4822,76.5526,76.3484,76.4681,470400.0
2014-09-03 13:30:00,108.61,108.7,108.48,108.67,397600.0,76.4681,76.5314,76.3766,76.5103,397600.0
2014-09-03 14:00:00,108.68,109.01,108.61,108.99,599100.0,76.5174,76.7497,76.4681,76.7356,599100.0
2014-09-03 14:30:00,108.99,109.3,108.66,108.77,695900.0,76.7356,76.9539,76.5033,76.5807,695900.0
2014-09-03 15:00:00,108.76,109.13,108.5,109.03,674700.0,76.5737,76.8342,76.3906,76.7638,674700.0
2014-09-03 15:30:00,109.02,109.47,109.02,109.43,1011700.0,76.7567,77.0736,76.7567,77.0454,1011700.0
2014-09-04 09:30:00,109.81,110.0,109.25,109.68,1184200.0,77.313,77.4467,76.9187,77.2214,1184200.0
2014-09-04 10:00:00,109.68,109.72,109.4,109.5,601700.0,77.2214,77.2496,77.0243,77.0947,601700.0
2014-09-04 10:30:00,109.49,109.55,109.05,109.4,671900.0,77.0877,77.1299,76.7779,77.0243,671900.0
2014-09-04 11:00:00,109.39,109.48,108.85,108.85,645300.0,77.0172,77.0806,76.6371,76.6371,645300.0
2014-09-04 11:30:00,108.86,109.1,108.75,109.08,465300.0,76.6441,76.8131,76.5666,76.799,465300.0
2014-09-04 12:00:00,109.08,109.17,108.65,108.75,473900.0,76.799,76.8624,76.4962,76.5666,473900.0
2014-09-04 12:30:00,108.76,108.92,108.56,108.86,473500.0,76.5737,76.6863,76.4329,76.6441,473500.0
2014-09-04 13:00:00,108.86,109.11,108.78,109.06,327200.0,76.6441,76.8201,76.5878,76.7849,327200.0
2014-09-04 13:30:00,109.06,109.23,108.71,108.76,362500.0,76.7849,76.9046,76.5385,76.5737,362500.0
2014-09-04 14:00:00,108.78,108.87,108.53,108.64,494100.0,76.5878,76.6511,76.4118,76.4892,494100.0
2014-09-04 14:30:00,108.63,108.66,107.7,107.78,1127300.0,76.4822,76.5033,75.8274,75.8837,1127300.0
2014-09-04 15:00:00,107.79,107.84,106.27,107.15,2060600.0,75.8908,75.926,74.8206,75.4402,2060600.0
2014-09-04 15:30:00,107.15,107.16,106.53,106.86,1812200.0,75.4402,75.4472,75.0036,75.236,1812200.0
2014-09-05 09:30:00,106.4,106.5,97.54,103.5,10160200.0,74.9121,74.9825,68.6741,72.8703,10160200.0
2014-09-05 10:00:00,103.51,103.84,101.37,101.66,3348200.0,72.8774,73.1097,71.3707,71.5749,3348200.0
2014-09-05 10:30:00,101.67,102.19,101.56,101.82,1808700.0,71.5819,71.948,71.5044,71.6875,1808700.0
2014-09-05 11:00:00,101.82,102.0,100.9,101.76,1740800.0,71.6875,71.8142,71.0398,71.6453,1740800.0
2014-09-05 11:30:00,101.76,103.0,101.7,102.95,1630200.0,71.6453,72.5183,71.603,72.4831,1630200.0
2014-09-05 12:00:00,102.92,103.09,102.33,102.99,1088700.0,72.462,72.5817,72.0466,72.5113,1088700.0
2014-09-05 12:30:00,102.98,103.94,102.78,103.91,1456000.0,72.5042,73.1801,72.3634,73.159,1456000.0
2014-09-05 13:00:00,103.92,104.63,103.36,103.55,1654000.0,73.166,73.6659,72.7718,72.9055,1654000.0
2014-09-05 13:30:00,103.56,104.38,103.54,104.05,986100.0,72.9126,73.4899,72.8985,73.2576,986100.0
2014-09-05 14:00:00,104.04,104.72,104.03,104.65,1065400.0,73.2505,73.7293,73.2435,73.68,1065400.0
2014-09-05 14:30:00,104.65,104.72,104.0,104.68,1206900.0,73.68,73.7293,73.2224,73.7011,1206900.0
2014-09-05 15:00:00,104.67,104.97,104.45,104.63,1233200.0,73.6941,73.9053,73.5392,73.6659,1233200.0
2014-09-05 15:30:00,104.64,105.42,104.64,105.35,2877100.0,73.673,74.2221,73.673,74.1728,2877100.0
2014-09-08 09:30:00,104.95,106.1,104.74,105.62,1926300.0,73.8912,74.7009,73.7434,74.3629,1926300.0
2014-09-08 10:00:00,105.62,106.2,105.42,106.2,1078700.0,74.3629,74.7713,74.2221,74.7713,1078700.0
2014-09-08 10:30:00,106.19,106.85,105.95,106.84,868300.0,74.7643,75.2289,74.5953,75.2219,868300.0
2014-09-08 11:00:00,106.85,106.85,106.37,106.56,526900.0,75.2289,75.2289,74.891,75.0248,526900.0
2014-09-08 11:30:00,106.55,106.63,105.55,105.63,789800.0,75.0177,75.074,74.3137,74.37,789800.0
2014-09-08 12:00:00,105.64,106.05,105.6,105.99,438400.0,74.377,74.6657,74.3489,74.6234,438400.0
2014-09-08 12:30:00,105.98,106.4,105.96,105.96,468300.0,74.6164,74.9121,74.6023,74.6023,468300.0
2014-09-08 13:00:00,105.95,106.01,105.53,105.7,505900.0,74.5953,74.6375,74.2996,74.4193,505900.0
2014-09-08 13:30:00,105.7,105.77,105.26,105.74,581800.0,74.4193,74.4685,74.1095,74.4474,581800.0
2014-09-08 14:00:00,105.74,106.14,105.74,105.98,500900.0,74.4474,74.729,74.4474,74.6164,500900.0
2014-09-08 14:30:00,105.98,106.34,105.94,106.13,486700.0,74.6164,74.8699,74.5882,74.722,486700.0
2014-09-08 15:00:00,106.15,106.46,106.15,106.41,460000.0,74.7361,74.9543,74.7361,74.9191,460000.0
2014-09-08 15:30:00,106.41,106.6,106.32,106.53,1276500.0,74.9191,75.0529,74.8558,75.0036,1276500.0
2014-09-09 09:30:00,106.9,106.98,104.32,105.7,2458600.0,75.2641,75.3205,73.4477,74.4193,2458600.0
2014-09-09 10:00:00,105.69,106.41,105.65,106.34,970900.0,74.4122,74.9191,74.3841,74.8699,970900.0
2014-09-09 10:30:00,106.34,106.8,106.33,106.54,1223000.0,74.8699,75.1937,74.8628,75.0107,1223000.0
2014-09-09 11:00:00,106.54,106.82,106.22,106.32,666600.0,75.0107,75.2078,74.7854,74.8558,666600.0
2014-09-09 11:30:00,106.32,106.35,105.67,105.81,856800.0,74.8558,74.8769,74.3981,74.4967,856800.0
2014-09-09 12:00:00,105.81,106.69,105.71,106.34,690500.0,74.4967,75.1163,74.4263,74.8699,690500.0
2014-09-09 12:30:00,106.35,106.53,106.22,106.27,465800.0,74.8769,75.0036,74.7854,74.8206,465800.0
2014-09-09 13:00:00,106.27,106.55,106.06,106.53,576100.0,74.8206,75.0177,74.6727,75.0036,576100.0
2014-09-09 13:30:00,106.53,106.82,106.52,106.55,521100.0,75.0036,75.2078,74.9966,75.0177,521100.0
2014-09-09 14:00:00,106.55,106.68,106.32,106.45,454600.0,75.0177,75.1092,74.8558,74.9473,454600.0
2014-09-09 14:30:00,106.45,106.51,105.99,106.22,645600.0,74.9473,74.9896,74.6234,74.7854,645600.0
2014-09-09 15:00:00,106.22,106.23,105.37,105.69,840200.0,74.7854,74.7924,74.1869,74.4122,840200.0
2014-09-09 15:30:00,105.7,106.15,105.69,105.89,1369600.0,74.4193,74.7361,74.4122,74.553,1369600.0
2014-09-10 09:30:00,105.93,107.33,105.76,107.23,1273600.0,74.5812,75.5669,74.4615,75.4965,1273600.0
2014-09-10 10:00:00,107.23,108.19,107.05,107.6,965800.0,75.4965,76.1724,75.3697,75.757,965800.0
2014-09-10 10:30:00,107.6,107.78,107.1,107.38,849400.0,75.757,75.8837,75.4049,75.6021,849400.0
2014-09-10 11:00:00,107.38,107.49,106.81,106.97,563500.0,75.6021,75.6795,75.2008,75.3134,563500.0
2014-09-10 11:30:00,106.96,107.25,106.76,107.06,827800.0,75.3064,75.5106,75.1656,75.3768,827800.0
2014-09-10 12:00:00,107.06,107.43,107.03,107.37,399100.0,75.3768,75.6373,75.3557,75.595,399100.0
2014-09-10 12:30:00,107.37,107.71,107.28,107.63,445200.0,75.595,75.8344,75.5317,75.7781,445200.0
2014-09-10 13:00:00,107.63,107.93,107.62,107.82,408600.0,75.7781,75.9893,75.7711,75.9119,408600.0
2014-09-10 13:30:00,107.84,107.87,107.39,107.57,501300.0,75.926,75.9471,75.6091,75.7359,501300.0
2014-09-10 14:00:00,107.58,107.88,107.38,107.6,664100.0,75.7429,75.9541,75.6021,75.757,664100.0
2014-09-10 14:30:00,107.62,107.94,107.55,107.82,534800.0,75.7711,75.9964,75.7218,75.9119,534800.0
2014-09-10 15:00:00,107.81,108.17,107.8,107.92,679200.0,75.9048,76.1583,75.8978,75.9823,679200.0
2014-09-10 15:30:00,107.92,108.23,107.85,108.22,1324100.0,75.9823,76.2005,75.933,76.1935,1324100.0
2014-09-11 09:30:00,107.66,108.49,107.23,107.72,1045900.0,75.7992,76.3836,75.4965,75.8415,1045900.0
2014-09-11 10:00:00,107.73,107.75,106.82,106.96,710000.0,75.8485,75.8626,75.2078,75.3064,710000.0
2014-09-11 10:30:00,106.96,107.16,106.53,106.78,721600.0,75.3064,75.4472,75.0036,75.1796,721600.0
2014-09-11 11:00:00,106.78,107.4,106.78,107.21,554700.0,75.1796,75.6162,75.1796,75.4824,554700.0
2014-09-11 11:30:00,107.21,107.38,107.0,107.09,358100.0,75.4824,75.6021,75.3345,75.3979,358100.0
2014-09-11 12:00:00,107.09,107.15,106.78,106.99,525300.0,75.3979,75.4402,75.1796,75.3275,525300.0
2014-09-11 12:30:00,106.98,107.02,106.7,106.75,358900.0,75.3205,75.3486,75.1233,75.1585,358900.0
2014-09-11 13:00:00,106.75,106.84,106.19,106.32,583200.0,75.1585,75.2219,74.7643,74.8558,583200.0
2014-09-11 13:30:00,106.31,106.49,105.9,105.94,647500.0,74.8487,74.9755,74.5601,74.5882,647500.0
2014-09-11 14:00:00,105.95,106.36,105.8,106.28,797800.0,74.5953,74.8839,74.4897,74.8276,797800.0
2014-09-11 14:30:00,106.3,106.46,105.98,106.07,585900.0,74.8417,74.9543,74.6164,74.6798,585900.0
2014-09-11 15:00:00,106.07,106.39,106.04,106.31,556200.0,74.6798,74.9051,74.6586,74.8487,556200.0
2014-09-11 15:30:00,106.32,106.43,106.11,106.37,1333600.0,74.8558,74.9332,74.7079,74.891,1333600.0
2014-09-12 09:30:00,106.17,106.9,104.6,104.94,1900200.0,74.7502,75.2641,73.6448,73.8842,1900200.0
2014-09-12 10:00:00,104.97,105.02,104.42,104.86,1292300.0,73.9053,73.9405,73.5181,73.8279,1292300.0
2014-09-12 10:30:00,104.87,105.07,104.73,105.04,796600.0,73.8349,73.9757,73.7363,73.9546,796600.0
2014-09-12 11:00:00,105.04,105.09,104.56,105.02,995100.0,73.9546,73.9898,73.6166,73.9405,995100.0
2014-09-12 11:30:00,105.01,105.04,104.8,104.93,621100.0,73.9335,73.9546,73.7856,73.8771,621100.0
2014-09-12 12:00:00,104.92,105.0,104.65,104.78,587600.0,73.8701,73.9264,73.68,73.7715,587600.0
2014-09-12 12:30:00,104.81,104.87,104.56,104.72,645200.0,73.7926,73.8349,73.6166,73.7293,645200.0
2014-09-12 13:00:00,104.73,104.84,104.08,104.16,676500.0,73.7363,73.8138,73.2787,73.335,676500.0
2014-09-12 13:30:00,104.15,104.23,103.8,103.91,879500.0,73.328,73.3843,73.0815,73.159,879500.0
2014-09-12 14:00:00,103.9,104.18,103.71,103.72,755400.0,73.152,73.3491,73.0182,73.0252,755400.0
2014-09-12 14:30:00,103.71,103.83,102.9,103.3,1415000.0,73.0182,73.1027,72.4479,72.7295,1415000.0
2014-09-12 15:00:00,103.3,103.61,102.92,103.57,1116100.0,72.7295,72.9478,72.462,72.9196,1116100.0
2014-09-12 15:30:00,103.58,103.9,103.46,103.66,1758100.0,72.9267,73.152,72.8422,72.983,1758100.0
2014-09-15 09:30:00,101.85,102.1,99.33,100.91,4393300.0,71.7086,71.8846,69.9344,71.0468,4393300.0
2014-09-15 10:00:00,100.9,101.91,100.73,101.46,1380500.0,71.0398,71.7509,70.9201,71.434,1380500.0
2014-09-15 10:30:00,101.46,102.03,101.46,101.89,836900.0,71.434,71.8354,71.434,71.7368,836900.0
2014-09-15 11:00:00,101.89,101.9,101.11,101.26,966200.0,71.7368,71.7438,71.1876,71.2932,966200.0
2014-09-15 11:30:00,101.25,101.52,101.01,101.16,802500.0,71.2862,71.4763,71.1172,71.2228,802500.0
2014-09-15 12:00:00,101.16,101.33,100.84,101.08,861600.0,71.2228,71.3425,70.9975,71.1665,861600.0
2014-09-15 12:30:00,101.1,101.56,101.0,101.54,592800.0,71.1806,71.5044,71.1102,71.4904,592800.0
2014-09-15 13:00:00,101.54,101.77,101.28,101.31,591100.0,71.4904,71.6523,71.3073,71.3284,591100.0
2014-09-15 13:30:00,101.34,101.49,100.95,101.14,525900.0,71.3496,71.4552,71.075,71.2087,525900.0
2014-09-15 14:00:00,101.13,101.34,100.98,101.25,626800.0,71.2017,71.3496,71.0961,71.2862,626800.0
2014-09-15 14:30:00,101.25,101.45,101.17,101.18,641600.0,71.2862,71.427,71.2299,71.2369,641600.0
2014-09-15 15:00:00,101.19,101.35,101.1,101.23,692900.0,71.2439,71.3566,71.1806,71.2721,692900.0
2014-09-15 15:30:00,101.23,101.35,100.9,101.02,1538300.0,71.2721,71.3566,71.0398,71.1243,1538300.0
2014-09-16 09:30:00,99.85,102.66,99.23,102.25,2524600.0,70.3005,72.2789,69.864,71.9903,2524600.0
2014-09-16 10:00:00,102.24,102.93,102.03,102.38,1227900.0,71.9832,72.469,71.8354,72.0818,1227900.0
2014-09-16 10:30:00,102.38,102.75,102.02,102.42,842000.0,72.0818,72.3423,71.8283,72.1099,842000.0
2014-09-16 11:00:00,102.41,102.77,101.9,102.7,833800.0,72.1029,72.3564,71.7438,72.3071,833800.0
2014-09-16 11:30:00,102.72,103.7,102.66,103.48,1011600.0,72.3212,73.0111,72.2789,72.8562,1011600.0
2014-09-16 12:00:00,103.51,103.68,103.26,103.45,759300.0,72.8774,72.9971,72.7014,72.8351,759300.0
2014-09-16 12:30:00,103.46,103.74,103.25,103.33,615100.0,72.8422,73.0393,72.6943,72.7506,615100.0
2014-09-16 13:00:00,103.35,104.1,103.35,103.78,665600.0,72.7647,73.2928,72.7647,73.0675,665600.0
2014-09-16 13:30:00,103.79,104.41,103.79,104.17,492000.0,73.0745,73.511,73.0745,73.342,492000.0
2014-09-16 14:00:00,104.15,104.4,104.11,104.24,527700.0,73.328,73.504,73.2998,73.3913,527700.0
2014-09-16 14:30:00,104.24,104.56,104.24,104.5,592600.0,73.3913,73.6166,73.3913,73.5744,592600.0
2014-09-16 15:00:00,104.51,104.91,104.48,104.67,782100.0,73.5814,73.8631,73.5603,73.6941,782100.0
2014-09-16 15:30:00,104.67,104.97,104.59,104.76,1370400.0,73.6941,73.9053,73.6378,73.7574,1370400.0
2014-09-17 09:30:00,104.79,105.79,103.88,104.38,2058600.0,73.7786,74.4826,73.1379,73.4899,2058600.0
2014-09-17 10:00:00,104.34,104.4,102.65,102.74,2057600.0,73.4617,73.504,72.2719,72.3352,2057600.0
2014-09-17 10:30:00,102.76,102.83,101.9,102.19,1691700.0,72.3493,72.3986,71.7438,71.948,1691700.0
2014-09-17 11:00:00,102.17,102.85,102.11,102.81,970600.0,71.9339,72.4127,71.8917,72.3845,970600.0
2014-09-17 11:30:00,102.84,102.94,102.37,102.88,793000.0,72.4056,72.4761,72.0747,72.4338,793000.0
2014-09-17 12:00:00,102.87,103.15,102.63,103.07,739700.0,72.4268,72.6239,72.2578,72.5676,739700.0
2014-09-17 12:30:00,103.06,103.11,102.56,102.59,617000.0,72.5605,72.5957,72.2085,72.2296,617000.0
2014-09-17 13:00:00,102.57,102.92,102.53,102.9,515400.0,72.2156,72.462,72.1874,72.4479,515400.0
2014-09-17 13:30:00,102.9,103.46,102.87,103.41,570700.0,72.4479,72.8422,72.4268,72.807,570700.0
2014-09-17 14:00:00,103.42,104.12,102.69,104.02,1233300.0,72.814,73.3068,72.3,73.2364,1233300.0
2014-09-17 14:30:00,104.03,104.12,103.47,103.85,722500.0,73.2435,73.3068,72.8492,73.1167,722500.0
2014-09-17 15:00:00,103.85,104.5,103.85,104.27,822200.0,73.1167,73.5744,73.1167,73.4125,822200.0
2014-09-17 15:30:00,104.25,104.29,103.5,103.82,1268000.0,73.3984,73.4265,72.8703,73.0956,1268000.0
2014-09-18 09:30:00,104.52,106.5,104.19,105.97,2099800.0,73.5885,74.9825,73.3561,74.6094,2099800.0
2014-09-18 10:00:00,106.02,106.37,105.5,105.6,1056700.0,74.6446,74.891,74.2785,74.3489,1056700.0
2014-09-18 10:30:00,105.61,105.66,104.71,104.86,1392400.0,74.3559,74.3911,73.7222,73.8279,1392400.0
2014-09-18 11:00:00,104.86,105.01,104.25,104.72,1080200.0,73.8279,73.9335,73.3984,73.7293,1080200.0
2014-09-18 11:30:00,104.71,104.95,104.12,104.2,709900.0,73.7222,73.8912,73.3068,73.3632,709900.0
2014-09-18 12:00:00,104.2,104.82,104.1,104.6,759200.0,73.3632,73.7997,73.2928,73.6448,759200.0
2014-09-18 12:30:00,104.6,104.99,104.54,104.96,497300.0,73.6448,73.9194,73.6026,73.8983,497300.0
2014-09-18 13:00:00,104.98,105.31,104.87,105.23,506900.0,73.9123,74.1447,73.8349,74.0884,506900.0
2014-09-18 13:30:00,105.23,105.39,105.04,105.36,564500.0,74.0884,74.201,73.9546,74.1799,564500.0
2014-09-18 14:00:00,105.37,105.5,105.25,105.33,536800.0,74.1869,74.2785,74.1024,74.1588,536800.0
2014-09-18 14:30:00,105.35,105.42,104.85,105.15,736400.0,74.1728,74.2221,73.8208,74.032,736400.0
2014-09-18 15:00:00,105.15,105.7,105.09,105.66,762100.0,74.032,74.4193,73.9898,74.3911,762100.0
2014-09-18 15:30:00,105.67,106.0,105.22,105.93,1732900.0,74.3981,74.6305,74.0813,74.5812,1732900.0
2014-09-19 09:30:00,107.75,107.89,106.08,106.47,4708400.0,75.8626,75.9612,74.6868,74.9614,4708400.0
2014-09-19 10:00:00,106.45,106.74,106.27,106.27,801300.0,74.9473,75.1515,74.8206,74.8206,801300.0
2014-09-19 10:30:00,106.29,106.44,105.65,106.37,958200.0,74.8347,74.9403,74.3841,74.891,958200.0
2014-09-19 11:00:00,106.36,106.66,106.25,106.34,702200.0,74.8839,75.0952,74.8065,74.8699,702200.0
2014-09-19 11:30:00,106.35,106.42,105.85,106.12,578900.0,74.8769,74.9262,74.5249,74.715,578900.0
2014-09-19 12:00:00,106.12,106.12,105.65,105.75,400700.0,74.715,74.715,74.3841,74.4545,400700.0
2014-09-19 12:30:00,105.74,106.24,105.51,106.23,470000.0,74.4474,74.7995,74.2855,74.7924,470000.0
2014-09-19 13:00:00,106.21,106.26,105.88,106.22,431200.0,74.7783,74.8135,74.546,74.7854,431200.0
2014-09-19 13:30:00,106.21,106.83,106.21,106.66,532700.0,74.7783,75.2149,74.7783,75.0952,532700.0
2014-09-19 14:00:00,106.67,106.99,106.48,106.97,470400.0,75.1022,75.3275,74.9684,75.3134,470400.0
2014-09-19 14:30:00,106.97,107.05,106.59,106.84,605800.0,75.3134,75.3697,75.0459,75.2219,605800.0
2014-09-19 15:00:00,106.86,106.9,106.57,106.7,481300.0,75.236,75.2641,75.0318,75.1233,481300.0
2014-09-19 15:30:00,106.7,106.91,105.82,105.96,2095600.0,75.1233,75.2712,74.5037,74.6023,2095600.0
2014-09-22 09:30:00,106.01,107.57,105.03,106.26,1842800.0,74.6375,75.7359,73.9475,74.8135,1842800.0
2014-09-22 10:00:00,106.24,106.87,105.75,105.95,849300.0,74.7995,75.243,74.4545,74.5953,849300.0
2014-09-22 10:30:00,105.98,106.03,105.38,105.74,788400.0,74.6164,74.6516,74.194,74.4474,788400.0
2014-09-22 11:00:00,105.74,106.05,105.55,105.77,641300.0,74.4474,74.6657,74.3137,74.4685,641300.0
2014-09-22 11:30:00,105.77,105.84,104.95,105.0,803500.0,74.4685,74.5178,73.8912,73.9264,803500.0
2014-09-22 12:00:00,105.01,105.21,104.66,105.1,733000.0,73.9335,74.0743,73.687,73.9968,733000.0
2014-09-22 12:30:00,105.11,105.29,104.88,105.21,414800.0,74.0039,74.1306,73.8419,74.0743,414800.0
2014-09-22 13:00:00,105.24,105.25,104.83,105.17,395300.0,74.0954,74.1024,73.8067,74.0461,395300.0
2014-09-22 13:30:00,105.17,105.23,104.9,104.92,350300.0,74.0461,74.0884,73.856,73.8701,350300.0
2014-09-22 14:00:00,104.91,104.93,104.62,104.72,567500.0,73.8631,73.8771,73.6589,73.7293,567500.0
2014-09-22 14:30:00,104.72,105.4,104.7,105.32,438300.0,73.7293,74.208,73.7152,74.1517,438300.0
2014-09-22 15:00:00,105.32,105.52,105.16,105.52,567500.0,74.1517,74.2925,74.0391,74.2925,567500.0
2014-09-22 15:30:00,105.53,105.64,105.23,105.52,1264200.0,74.2996,74.377,74.0884,74.2925,1264200.0
2014-09-23 09:30:00,104.71,105.99,104.55,105.7,985900.0,73.7222,74.6234,73.6096,74.4193,985900.0
2014-09-23 10:00:00,105.68,105.98,105.33,105.34,741900.0,74.4052,74.6164,74.1588,74.1658,741900.0
2014-09-23 10:30:00,105.37,106.12,105.27,105.87,789800.0,74.1869,74.715,74.1165,74.539,789800.0
2014-09-23 11:00:00,105.89,106.07,105.65,105.78,587500.0,74.553,74.6798,74.3841,74.4756,587500.0
2014-09-23 11:30:00,105.78,106.21,105.7,106.07,758700.0,74.4756,74.7783,74.4193,74.6798,758700.0
2014-09-23 12:00:00,106.06,106.19,105.84,105.9,325700.0,74.6727,74.7643,74.5178,74.5601,325700.0
2014-09-23 12:30:00,105.88,105.99,105.42,105.53,330400.0,74.546,74.6234,74.2221,74.2996,330400.0
2014-09-23 13:00:00,105.53,105.53,105.1,105.49,440600.0,74.2996,74.2996,73.9968,74.2714,440600.0
2014-09-23 13:30:00,105.49,105.85,105.34,105.42,343600.0,74.2714,74.5249,74.1658,74.2221,343600.0
2014-09-23 14:00:00,105.43,105.72,105.27,105.44,316500.0,74.2292,74.4333,74.1165,74.2362,316500.0
2014-09-23 14:30:00,105.44,105.69,105.27,105.67,610200.0,74.2362,74.4122,74.1165,74.3981,610200.0
2014-09-23 15:00:00,105.66,105.91,105.44,105.91,750500.0,74.3911,74.5671,74.2362,74.5671,750500.0
2014-09-23 15:30:00,105.91,105.95,105.3,105.36,1062300.0,74.5671,74.5953,74.1376,74.1799,1062300.0
2014-09-24 09:30:00,106.25,107.2,106.02,106.85,1617900.0,74.8065,75.4754,74.6446,75.2289,1617900.0
2014-09-24 10:00:00,106.83,107.13,106.1,106.54,867700.0,75.2149,75.4261,74.7009,75.0107,867700.0
2014-09-24 10:30:00,106.54,106.86,106.29,106.53,567100.0,75.0107,75.236,74.8347,75.0036,567100.0
2014-09-24 11:00:00,106.51,107.15,106.5,107.11,1091900.0,74.9896,75.4402,74.9825,75.412,1091900.0
2014-09-24 11:30:00,107.11,107.61,107.07,107.6,776600.0,75.412,75.764,75.3838,75.757,776600.0
2014-09-24 12:00:00,107.61,107.96,107.58,107.94,762900.0,75.764,76.0104,75.7429,75.9964,762900.0
2014-09-24 12:30:00,107.94,108.09,107.45,107.74,830000.0,75.9964,76.102,75.6514,75.8555,830000.0
2014-09-24 13:00:00,107.73,108.25,107.66,108.06,734300.0,75.8485,76.2146,75.7992,76.0808,734300.0
2014-09-24 13:30:00,108.06,108.55,108.0,108.34,693200.0,76.0808,76.4258,76.0386,76.278,693200.0
2014-09-24 14:00:00,108.34,108.49,108.0,108.4,528900.0,76.278,76.3836,76.0386,76.3202,528900.0
2014-09-24 14:30:00,108.39,108.74,108.2,108.31,708900.0,76.3132,76.5596,76.1794,76.2569,708900.0
2014-09-24 15:00:00,108.33,108.79,108.27,108.75,845200.0,76.2709,76.5948,76.2287,76.5666,845200.0
2014-09-24 15:30:00,108.76,108.81,108.53,108.74,1845100.0,76.5737,76.6089,76.4118,76.5596,1845100.0
2014-09-25 09:30:00,108.93,110.59,108.71,108.88,3041500.0,76.6934,77.8621,76.5385,76.6582,3041500.0
2014-09-25 10:00:00,108.91,109.48,107.92,108.36,1449400.0,76.6793,77.0806,75.9823,76.2921,1449400.0
2014-09-25 10:30:00,108.37,108.37,106.41,108.25,1610700.0,76.2991,76.2991,74.9191,76.2146,1610700.0
2014-09-25 11:00:00,108.24,108.53,107.72,108.27,777800.0,76.2076,76.4118,75.8415,76.2287,777800.0
2014-09-25 11:30:00,108.29,108.52,107.62,107.66,527300.0,76.2428,76.4047,75.7711,75.7992,527300.0
2014-09-25 12:00:00,107.64,107.99,107.3,107.34,446300.0,75.7851,76.0316,75.5458,75.5739,446300.0
2014-09-25 12:30:00,107.32,107.56,107.25,107.45,398200.0,75.5598,75.7288,75.5106,75.6514,398200.0
2014-09-25 13:00:00,107.43,107.77,107.23,107.54,550300.0,75.6373,75.8767,75.4965,75.7147,550300.0
2014-09-25 13:30:00,107.51,107.67,107.12,107.35,418500.0,75.6936,75.8063,75.419,75.581,418500.0
2014-09-25 14:00:00,107.36,107.42,107.21,107.32,544700.0,75.588,75.6302,75.4824,75.5598,544700.0
2014-09-25 14:30:00,107.32,107.72,107.28,107.53,579500.0,75.5598,75.8415,75.5317,75.7077,579500.0
2014-09-25 15:00:00,107.53,107.6,107.22,107.35,583200.0,75.7077,75.757,75.4894,75.581,583200.0
2014-09-25 15:30:00,107.34,107.76,107.3,107.35,1388300.0,75.5739,75.8696,75.5458,75.581,1388300.0
2014-09-26 09:30:00,108.52,109.01,107.7,108.07,1440800.0,76.4047,76.7497,75.8274,76.0879,1440800.0
2014-09-26 10:00:00,108.1,108.24,107.32,107.58,926700.0,76.109,76.2076,75.5598,75.7429,926700.0
2014-09-26 10:30:00,107.58,107.78,106.81,107.51,912200.0,75.7429,75.8837,75.2008,75.6936,912200.0
2014-09-26 11:00:00,107.51,107.55,106.81,106.95,562900.0,75.6936,75.7218,75.2008,75.2993,562900.0
2014-09-26 11:30:00,106.95,107.27,106.76,107.15,492100.0,75.2993,75.5246,75.1656,75.4402,492100.0
2014-09-26 12:00:00,107.17,107.2,106.82,107.09,415400.0,75.4542,75.4754,75.2078,75.3979,415400.0
2014-09-26 12:30:00,107.08,107.38,106.96,107.13,318800.0,75.3909,75.6021,75.3064,75.4261,318800.0
2014-09-26 13:00:00,107.12,107.52,107.12,107.28,385100.0,75.419,75.7007,75.419,75.5317,385100.0
2014-09-26 13:30:00,107.28,107.29,107.02,107.25,307100.0,75.5317,75.5387,75.3486,75.5106,307100.0
2014-09-26 14:00:00,107.25,108.0,107.22,107.95,627600.0,75.5106,76.0386,75.4894,76.0034,627600.0
2014-09-26 14:30:00,107.94,108.36,107.92,108.2,558300.0,75.9964,76.2921,75.9823,76.1794,558300.0
2014-09-26 15:00:00,108.2,108.4,108.05,108.15,744500.0,76.1794,76.3202,76.0738,76.1442,744500.0
2014-09-26 15:30:00,108.18,108.41,108.03,108.38,1225200.0,76.1653,76.3273,76.0597,76.3061,1225200.0
2014-09-29 09:30:00,107.59,107.6,106.45,107.13,1085700.0,75.7499,75.757,74.9473,75.4261,1085700.0
2014-09-29 10:00:00,107.13,108.5,106.95,108.39,745800.0,75.4261,76.3906,75.2993,76.3132,745800.0
2014-09-29 10:30:00,108.4,108.68,107.82,107.93,549300.0,76.3202,76.5174,75.9119,75.9893,549300.0
2014-09-29 11:00:00,107.96,108.37,107.76,108.07,437000.0,76.0104,76.2991,75.8696,76.0879,437000.0
2014-09-29 11:30:00,108.07,108.12,107.76,108.12,417300.0,76.0879,76.1231,75.8696,76.1231,417300.0
2014-09-29 12:00:00,108.12,108.22,107.41,107.47,392700.0,76.1231,76.1935,75.6232,75.6655,392700.0
2014-09-29 12:30:00,107.48,107.59,107.21,107.48,256600.0,75.6725,75.7499,75.4824,75.6725,256600.0
2014-09-29 13:00:00,107.46,107.57,107.24,107.5,204900.0,75.6584,75.7359,75.5035,75.6866,204900.0
2014-09-29 13:30:00,107.51,107.63,107.06,107.32,295100.0,75.6936,75.7781,75.3768,75.5598,295100.0
2014-09-29 14:00:00,107.3,107.54,106.9,107.05,336800.0,75.5458,75.7147,75.2641,75.3697,336800.0
2014-09-29 14:30:00,107.06,107.43,106.99,107.37,326600.0,75.3768,75.6373,75.3275,75.595,326600.0
2014-09-29 15:00:00,107.38,107.95,107.37,107.76,520300.0,75.6021,76.0034,75.595,75.8696,520300.0
2014-09-29 15:30:00,107.78,107.88,107.4,107.54,873300.0,75.8837,75.9541,75.6162,75.7147,873300.0
2014-09-30 09:30:00,107.48,108.0,106.21,106.79,1124900.0,75.6725,76.0386,74.7783,75.1867,1124900.0
2014-09-30 10:00:00,106.74,107.1,106.21,106.51,732000.0,75.1515,75.4049,74.7783,74.9896,732000.0
2014-09-30 10:30:00,106.51,107.63,106.49,107.36,557500.0,74.9896,75.7781,74.9755,75.588,557500.0
2014-09-30 11:00:00,107.33,107.61,107.15,107.22,595800.0,75.5669,75.764,75.4402,75.4894,595800.0
2014-09-30 11:30:00,107.22,107.36,106.81,106.95,348800.0,75.4894,75.588,75.2008,75.2993,348800.0
2014-09-30 12:00:00,106.95,107.01,106.5,106.56,343900.0,75.2993,75.3416,74.9825,75.0248,343900.0
2014-09-30 12:30:00,106.54,106.8,106.14,106.61,366800.0,75.0107,75.1937,74.729,75.06,366800.0
2014-09-30 13:00:00,106.6,106.85,106.27,106.29,432600.0,75.0529,75.2289,74.8206,74.8347,432600.0
2014-09-30 13:30:00,106.29,106.42,105.86,106.05,507500.0,74.8347,74.9262,74.5319,74.6657,507500.0
2014-09-30 14:00:00,106.05,106.83,106.01,106.39,883800.0,74.6657,75.2149,74.6375,74.9051,883800.0
2014-09-30 14:30:00,106.4,106.55,105.93,106.23,419900.0,74.9121,75.0177,74.5812,74.7924,419900.0
2014-09-30 15:00:00,106.21,106.66,106.03,106.44,474700.0,74.7783,75.0952,74.6516,74.9403,474700.0
2014-09-30 15:30:00,106.44,106.72,106.29,106.46,1180100.0,74.9403,75.1374,74.8347,74.9543,1180100.0
2014-10-01 09:30:00,106.99,107.59,105.41,106.24,1513900.0,75.3275,75.7499,74.2151,74.7995,1513900.0
2014-10-01 10:00:00,106.19,106.24,105.26,105.6,834200.0,74.7643,74.7995,74.1095,74.3489,834200.0
2014-10-01 10:30:00,105.61,106.58,105.45,106.5,723600.0,74.3559,75.0388,74.2432,74.9825,723600.0
2014-10-01 11:00:00,106.51,106.75,106.14,106.25,575600.0,74.9896,75.1585,74.729,74.8065,575600.0
2014-10-01 11:30:00,106.25,106.63,106.06,106.3,479800.0,74.8065,75.074,74.6727,74.8417,479800.0
2014-10-01 12:00:00,106.3,106.34,105.63,106.01,429900.0,74.8417,74.8699,74.37,74.6375,429900.0
2014-10-01 12:30:00,105.98,105.98,105.5,105.55,373100.0,74.6164,74.6164,74.2785,74.3137,373100.0
2014-10-01 13:00:00,105.55,105.91,105.47,105.82,326300.0,74.3137,74.5671,74.2573,74.5037,326300.0
2014-10-01 13:30:00,105.8,105.81,105.29,105.37,416600.0,74.4897,74.4967,74.1306,74.1869,416600.0
2014-10-01 14:00:00,105.35,106.09,105.33,106.03,404400.0,74.1728,74.6938,74.1588,74.6516,404400.0
2014-10-01 14:30:00,106.05,106.08,105.46,105.48,327800.0,74.6657,74.6868,74.2503,74.2644,327800.0
2014-10-01 15:00:00,105.5,105.55,105.19,105.43,689100.0,74.2785,74.3137,74.0602,74.2292,689100.0
2014-10-01 15:30:00,105.44,105.88,105.38,105.59,1061700.0,74.2362,74.546,74.194,74.3418,1061700.0
2014-10-02 09:30:00,105.08,105.91,104.9,105.03,1017600.0,73.9827,74.5671,73.856,73.9475,1017600.0
2014-10-02 10:00:00,105.03,105.37,104.2,104.84,770900.0,73.9475,74.1869,73.3632,73.8138,770900.0
2014-10-02 10:30:00,104.8,104.84,103.61,103.7,836000.0,73.7856,73.8138,72.9478,73.0111,836000.0
2014-10-02 11:00:00,103.72,104.59,103.62,104.43,710800.0,73.0252,73.6378,72.9548,73.5251,710800.0
2014-10-02 11:30:00,104.42,104.5,103.67,104.14,832300.0,73.5181,73.5744,72.99,73.3209,832300.0
2014-10-02 12:00:00,104.14,104.77,104.12,104.59,428900.0,73.3209,73.7645,73.3068,73.6378,428900.0
2014-10-02 12:30:00,104.59,105.2,104.29,105.2,418500.0,73.6378,74.0672,73.4265,74.0672,418500.0
2014-10-02 13:00:00,105.19,105.54,104.97,105.31,478900.0,74.0602,74.3066,73.9053,74.1447,478900.0
2014-10-02 13:30:00,105.32,105.38,104.91,104.96,453600.0,74.1517,74.194,73.8631,73.8983,453600.0
2014-10-02 14:00:00,104.96,105.28,104.65,104.76,570000.0,73.8983,74.1236,73.68,73.7574,570000.0
2014-10-02 14:30:00,104.75,105.12,104.47,104.94,584500.0,73.7504,74.0109,73.5533,73.8842,584500.0
2014-10-02 15:00:00,104.92,104.98,104.46,104.75,615800.0,73.8701,73.9123,73.5462,73.7504,615800.0
2014-10-02 15:30:00,104.74,104.78,104.34,104.6,1678200.0,73.7434,73.7715,73.4617,73.6448,1678200.0
2014-10-03 09:30:00,105.55,106.56,104.71,106.56,1220700.0,74.3137,75.0248,73.7222,75.0248,1220700.0
2014-10-03 10:00:00,106.57,107.35,106.3,106.46,1002100.0,75.0318,75.581,74.8417,74.9543,1002100.0
2014-10-03 10:30:00,106.47,106.97,106.46,106.7,578600.0,74.9614,75.3134,74.9543,75.1233,578600.0
2014-10-03 11:00:00,106.69,107.06,106.61,106.89,411900.0,75.1163,75.3768,75.06,75.2571,411900.0
2014-10-03 11:30:00,106.89,107.0,106.46,106.8,368500.0,75.2571,75.3345,74.9543,75.1937,368500.0
2014-10-03 12:00:00,106.82,106.89,106.69,106.86,420900.0,75.2078,75.2571,75.1163,75.236,420900.0
2014-10-03 12:30:00,106.87,107.0,106.71,106.78,430900.0,75.243,75.3345,75.1304,75.1796,430900.0
2014-10-03 13:00:00,106.77,106.85,106.6,106.65,313700.0,75.1726,75.2289,75.0529,75.0881,313700.0
2014-10-03 13:30:00,106.66,106.79,106.45,106.77,312800.0,75.0952,75.1867,74.9473,75.1726,312800.0
2014-10-03 14:00:00,106.77,107.19,106.77,107.02,342000.0,75.1726,75.4683,75.1726,75.3486,342000.0
2014-10-03 14:30:00,107.02,107.18,106.96,107.05,304700.0,75.3486,75.4613,75.3064,75.3697,304700.0
2014-10-03 15:00:00,107.05,107.14,106.84,106.92,595500.0,75.3697,75.4331,75.2219,75.2782,595500.0
2014-10-03 15:30:00,106.92,106.94,106.28,106.46,1825600.0,75.2782,75.2923,74.8276,74.9543,1825600.0
2014-10-06 09:30:00,107.22,107.45,105.46,105.89,1453000.0,75.4894,75.6514,74.2503,74.553,1453000.0
2014-10-06 10:00:00,105.94,106.12,105.69,106.0,610000.0,74.5882,74.715,74.4122,74.6305,610000.0
2014-10-06 10:30:00,106.02,106.44,105.77,105.97,656900.0,74.6446,74.9403,74.4685,74.6094,656900.0
2014-10-06 11:00:00,105.96,106.2,105.7,105.77,500000.0,74.6023,74.7713,74.4193,74.4685,500000.0
2014-10-06 11:30:00,105.77,106.01,105.1,105.33,608200.0,74.4685,74.6375,73.9968,74.1588,608200.0
2014-10-06 12:00:00,105.32,105.51,105.13,105.14,364100.0,74.1517,74.2855,74.0179,74.025,364100.0
2014-10-06 12:30:00,105.18,105.43,104.84,104.99,715200.0,74.0532,74.2292,73.8138,73.9194,715200.0
2014-10-06 13:00:00,104.97,105.07,104.89,105.01,528500.0,73.9053,73.9757,73.849,73.9335,528500.0
2014-10-06 13:30:00,105.01,105.28,104.91,104.96,564100.0,73.9335,74.1236,73.8631,73.8983,564100.0
2014-10-06 14:00:00,104.97,105.28,104.87,105.27,553000.0,73.9053,74.1236,73.8349,74.1165,553000.0
2014-10-06 14:30:00,105.27,105.33,104.96,105.01,596300.0,74.1165,74.1588,73.8983,73.9335,596300.0
2014-10-06 15:00:00,105.02,105.17,104.88,105.06,603300.0,73.9405,74.0461,73.8419,73.9687,603300.0
2014-10-06 15:30:00,105.05,105.14,104.82,105.13,1556200.0,73.9616,74.025,73.7997,74.0179,1556200.0
2014-10-07 09:30:00,104.67,104.98,102.54,104.14,1415800.0,73.6941,73.9123,72.1944,73.3209,1415800.0
2014-10-07 10:00:00,104.14,104.98,103.98,104.98,651200.0,73.3209,73.9123,73.2083,73.9123,651200.0
2014-10-07 10:30:00,104.98,105.3,104.57,104.62,633000.0,73.9123,74.1376,73.6237,73.6589,633000.0
2014-10-07 11:00:00,104.63,104.78,104.48,104.51,564000.0,73.6659,73.7715,73.5603,73.5814,564000.0
2014-10-07 11:30:00,104.55,104.99,104.45,104.85,542000.0,73.6096,73.9194,73.5392,73.8208,542000.0
2014-10-07 12:00:00,104.87,105.26,104.8,105.09,377700.0,73.8349,74.1095,73.7856,73.9898,377700.0
2014-10-07 12:30:00,105.1,105.2,104.8,104.89,301800.0,73.9968,74.0672,73.7856,73.849,301800.0
2014-10-07 13:00:00,104.88,105.17,104.64,105.14,304600.0,73.8419,74.0461,73.673,74.025,304600.0
2014-10-07 13:30:00,105.14,105.27,104.89,105.16,401400.0,74.025,74.1165,73.849,74.0391,401400.0
2014-10-07 14:00:00,105.15,105.29,104.68,104.76,470300.0,74.032,74.1306,73.7011,73.7574,470300.0
2014-10-07 14:30:00,104.76,104.76,104.3,104.46,510200.0,73.7574,73.7574,73.4336,73.5462,510200.0
2014-10-07 15:00:00,104.46,104.74,104.12,104.32,578400.0,73.5462,73.7434,73.3068,73.4477,578400.0
2014-10-07 15:30:00,104.3,104.58,104.25,104.26,1164300.0,73.4336,73.6307,73.3984,73.4054,1164300.0
2014-10-08 09:30:00,104.3,105.3,104.04,104.81,898300.0,73.4336,74.1376,73.2505,73.7926,898300.0
2014-10-08 10:00:00,104.77,105.52,104.43,104.85,796900.0,73.7645,74.2925,73.5251,73.8208,796900.0
2014-10-08 10:30:00,104.83,105.12,104.39,104.44,713700.0,73.8067,74.0109,73.4969,73.5321,713700.0
2014-10-08 11:00:00,104.41,105.45,104.27,105.36,899500.0,73.511,74.2432,73.4125,74.1799,899500.0
2014-10-08 11:30:00,105.35,106.74,105.29,106.55,1121800.0,74.1728,75.1515,74.1306,75.0177,1121800.0
2014-10-08 12:00:00,106.55,106.9,106.29,106.58,1030000.0,75.0177,75.2641,74.8347,75.0388,1030000.0
2014-10-08 12:30:00,106.59,106.7,106.39,106.57,525800.0,75.0459,75.1233,74.9051,75.0318,525800.0
2014-10-08 13:00:00,106.58,106.77,106.46,106.56,368700.0,75.0388,75.1726,74.9543,75.0248,368700.0
2014-10-08 13:30:00,106.57,106.85,106.44,106.5,843000.0,75.0318,75.2289,74.9403,74.9825,843000.0
2014-10-08 14:00:00,106.51,107.52,106.36,107.5,1353600.0,74.9896,75.7007,74.8839,75.6866,1353600.0
2014-10-08 14:30:00,107.5,107.75,107.4,107.53,1020800.0,75.6866,75.8626,75.6162,75.7077,1020800.0
2014-10-08 15:00:00,107.55,108.54,107.53,108.18,1228700.0,75.7218,76.4188,75.7077,76.1653,1228700.0
2014-10-08 15:30:00,108.19,108.97,108.01,108.87,2220700.0,76.1724,76.7215,76.0456,76.6511,2220700.0
2014-10-09 09:30:00,108.42,108.62,107.69,108.13,1109800.0,76.3343,76.4751,75.8203,76.1301,1109800.0
2014-10-09 10:00:00,108.13,108.29,107.62,107.95,669500.0,76.1301,76.2428,75.7711,76.0034,669500.0
2014-10-09 10:30:00,107.94,107.94,107.1,107.88,843700.0,75.9964,75.9964,75.4049,75.9541,843700.0
2014-10-09 11:00:00,107.86,107.95,107.41,107.63,480600.0,75.94,76.0034,75.6232,75.7781,480600.0
2014-10-09 11:30:00,107.66,107.86,106.67,106.99,734900.0,75.7992,75.94,75.1022,75.3275,734900.0
2014-10-09 12:00:00,106.96,107.13,106.1,106.2,722300.0,75.3064,75.4261,74.7009,74.7713,722300.0
2014-10-09 12:30:00,106.18,106.54,105.92,106.25,560200.0,74.7572,75.0107,74.5742,74.8065,560200.0
2014-10-09 13:00:00,106.26,106.48,105.89,106.29,722200.0,74.8135,74.9684,74.553,74.8347,722200.0
2014-10-09 13:30:00,106.28,106.64,106.07,106.21,526600.0,74.8276,75.0811,74.6798,74.7783,526600.0
2014-10-09 14:00:00,106.2,106.2,105.72,105.92,633400.0,74.7713,74.7713,74.4333,74.5742,633400.0
2014-10-09 14:30:00,105.9,106.56,105.76,106.1,613100.0,74.5601,75.0248,74.4615,74.7009,613100.0
2014-10-09 15:00:00,106.1,106.66,105.95,106.41,818100.0,74.7009,75.0952,74.5953,74.9191,818100.0
2014-10-09 15:30:00,106.42,106.73,105.82,105.85,1744500.0,74.9262,75.1444,74.5037,74.5249,1744500.0
2014-10-10 09:30:00,105.39,107.04,105.38,106.45,1396600.0,74.201,75.3627,74.194,74.9473,1396600.0
2014-10-10 10:00:00,106.45,106.47,104.22,104.84,1034900.0,74.9473,74.9614,73.3773,73.8138,1034900.0
2014-10-10 10:30:00,104.85,106.2,104.46,105.72,867700.0,73.8208,74.7713,73.5462,74.4333,867700.0
2014-10-10 11:00:00,105.72,106.09,105.59,105.9,570100.0,74.4333,74.6938,74.3418,74.5601,570100.0
2014-10-10 11:30:00,105.93,106.02,105.36,105.36,1005300.0,74.5812,74.6446,74.1799,74.1799,1005300.0
2014-10-10 12:00:00,105.37,105.92,105.01,105.22,771000.0,74.1869,74.5742,73.9335,74.0813,771000.0
2014-10-10 12:30:00,105.25,105.88,105.2,105.53,471900.0,74.1024,74.546,74.0672,74.2996,471900.0
2014-10-10 13:00:00,105.5,105.59,104.66,104.75,474800.0,74.2785,74.3418,73.687,73.7504,474800.0
2014-10-10 13:30:00,104.78,106.5,104.6,105.87,2438200.0,73.7715,74.9825,73.6448,74.539,2438200.0
2014-10-10 14:00:00,105.87,107.5,105.81,106.23,2187300.0,74.539,75.6866,74.4967,74.7924,2187300.0
2014-10-10 14:30:00,106.22,106.5,105.7,105.77,856100.0,74.7854,74.9825,74.4193,74.4685,856100.0
2014-10-10 15:00:00,105.76,105.77,104.31,104.38,1330800.0,74.4615,74.4685,73.4406,73.4899,1330800.0
2014-10-10 15:30:00,104.4,104.64,103.0,103.73,2264000.0,73.504,73.673,72.5183,73.0323,2264000.0
2014-10-13 09:30:00,104.49,104.57,102.73,103.66,1590600.0,73.5673,73.6237,72.3282,72.983,1590600.0
2014-10-13 10:00:00,103.72,103.83,101.48,101.54,1382800.0,73.0252,73.1027,71.4481,71.4904,1382800.0
2014-10-13 10:30:00,101.56,103.22,101.36,103.0,1106400.0,71.5044,72.6732,71.3636,72.5183,1106400.0
2014-10-13 11:00:00,103.0,103.2,102.39,102.95,1149300.0,72.5183,72.6591,72.0888,72.4831,1149300.0
2014-10-13 11:30:00,102.94,103.38,102.87,103.12,610500.0,72.4761,72.7858,72.4268,72.6028,610500.0
2014-10-13 12:00:00,103.18,103.75,102.89,103.7,564300.0,72.645,73.0463,72.4409,73.0111,564300.0
2014-10-13 12:30:00,103.69,104.12,103.58,103.81,597500.0,73.0041,73.3068,72.9267,73.0886,597500.0
2014-10-13 13:00:00,103.8,103.98,103.0,103.51,416400.0,73.0815,73.2083,72.5183,72.8774,416400.0
2014-10-13 13:30:00,103.48,103.66,102.97,103.17,464800.0,72.8562,72.983,72.4972,72.638,464800.0
2014-10-13 14:00:00,103.16,103.7,102.98,103.58,320100.0,72.6309,73.0111,72.5042,72.9267,320100.0
2014-10-13 14:30:00,103.55,103.57,102.52,102.61,571300.0,72.9055,72.9196,72.1803,72.2437,571300.0
2014-10-13 15:00:00,102.63,102.76,102.08,102.29,629800.0,72.2578,72.3493,71.8706,72.0184,629800.0
2014-10-13 15:30:00,102.28,102.28,101.36,101.43,2355200.0,72.0114,72.0114,71.3636,71.4129,2355200.0
2014-10-14 09:30:00,102.0,102.88,94.27,95.87,5146100.0,71.8142,72.4338,66.3718,67.4983,5146100.0
2014-10-14 10:00:00,95.97,99.77,95.29,99.38,4128600.0,67.5687,70.2442,67.09,69.9696,4128600.0
2014-10-14 10:30:00,99.38,99.92,98.0,99.0,1495400.0,69.9696,70.3498,68.998,69.7021,1495400.0
2014-10-14 11:00:00,99.0,100.09,98.6,99.5,893800.0,69.7021,70.4695,69.4204,70.0541,893800.0
2014-10-14 11:30:00,99.49,99.96,99.0,99.43,783600.0,70.047,70.378,69.7021,70.0048,783600.0
2014-10-14 12:00:00,99.46,99.78,98.58,98.61,721700.0,70.0259,70.2512,69.4063,69.4275,721700.0
2014-10-14 12:30:00,98.62,99.1,97.81,98.56,1137200.0,69.4345,69.7725,68.8642,69.3923,1137200.0
2014-10-14 13:00:00,98.54,99.08,98.41,98.62,480800.0,69.3782,69.7584,69.2867,69.4345,480800.0
2014-10-14 13:30:00,98.63,98.65,97.85,98.25,839100.0,69.4416,69.4556,68.8924,69.174,839100.0
2014-10-14 14:00:00,98.24,98.47,96.92,97.11,1113300.0,69.167,69.3289,68.2376,68.3714,1113300.0
2014-10-14 14:30:00,97.12,97.36,96.09,96.39,1727000.0,68.3784,68.5474,67.6532,67.8645,1727000.0
2014-10-14 15:00:00,96.39,96.78,96.06,96.63,1604700.0,67.8645,68.139,67.6321,68.0334,1604700.0
2014-10-14 15:30:00,96.62,97.72,96.47,97.26,2777100.0,68.0264,68.8009,67.9208,68.477,2777100.0
2014-10-15 09:30:00,95.09,95.59,91.73,94.91,4811800.0,66.9492,67.3012,64.5835,66.8224,4811800.0
2014-10-15 10:00:00,94.89,96.85,94.64,96.31,2152500.0,66.8084,68.1883,66.6323,67.8081,2152500.0
2014-10-15 10:30:00,96.3,97.77,95.93,96.86,1535900.0,67.8011,68.8361,67.5406,68.1954,1535900.0
2014-10-15 11:00:00,96.85,97.73,96.5,96.73,1015800.0,68.1883,68.8079,67.9419,68.1038,1015800.0
2014-10-15 11:30:00,96.74,97.38,96.18,96.86,760600.0,68.1109,68.5615,67.7166,68.1954,760600.0
2014-10-15 12:00:00,96.85,96.85,96.03,96.06,605800.0,68.1883,68.1883,67.611,67.6321,605800.0
2014-10-15 12:30:00,96.09,96.3,95.24,95.32,574000.0,67.6532,67.8011,67.0548,67.1111,574000.0
2014-10-15 13:00:00,95.29,95.46,94.35,94.64,1214500.0,67.09,67.2097,66.4282,66.6323,1214500.0
2014-10-15 13:30:00,94.61,95.46,94.59,94.82,1039800.0,66.6112,67.2097,66.5971,66.7591,1039800.0
2014-10-15 14:00:00,94.8,95.87,94.62,95.79,853900.0,66.745,67.4983,66.6183,67.442,853900.0
2014-10-15 14:30:00,95.85,96.88,95.72,96.68,1200300.0,67.4843,68.2094,67.3927,68.0686,1200300.0
2014-10-15 15:00:00,96.7,96.75,95.26,96.08,1360800.0,68.0827,68.1179,67.0689,67.6462,1360800.0
2014-10-15 15:30:00,96.09,96.5,95.6,96.17,2360100.0,67.6532,67.9419,67.3082,67.7096,2360100.0
2014-10-16 09:30:00,94.39,95.18,93.95,95.15,1837900.0,66.4563,67.0125,66.1465,66.9914,1837900.0
2014-10-16 10:00:00,95.15,95.28,93.28,94.74,1447200.0,66.9914,67.0829,65.6748,66.7028,1447200.0
2014-10-16 10:30:00,94.75,95.35,94.31,95.11,901400.0,66.7098,67.1322,66.4,66.9633,901400.0
2014-10-16 11:00:00,95.1,95.6,95.01,95.6,921000.0,66.9562,67.3082,66.8928,67.3082,921000.0
2014-10-16 11:30:00,95.6,96.02,95.17,95.56,896700.0,67.3082,67.604,67.0055,67.2801,896700.0
2014-10-16 12:00:00,95.53,96.0,95.14,95.73,729000.0,67.259,67.5899,66.9844,67.3998,729000.0
2014-10-16 12:30:00,95.73,97.97,95.52,97.67,1263200.0,67.3998,68.9769,67.2519,68.7657,1263200.0
2014-10-16 13:00:00,97.65,100.0,97.44,99.07,2360700.0,68.7516,70.4061,68.6037,69.7513,2360700.0
2014-10-16 13:30:00,99.06,99.35,98.29,98.53,1342400.0,69.7443,69.9485,69.2022,69.3711,1342400.0
2014-10-16 14:00:00,98.56,98.93,97.81,97.96,1037400.0,69.3923,69.6528,68.8642,68.9698,1037400.0
2014-10-16 14:30:00,97.99,98.28,96.8,96.95,811100.0,68.991,69.1951,68.1531,68.2587,811100.0
2014-10-16 15:00:00,96.99,97.98,96.26,97.94,1027800.0,68.2869,68.9839,67.7729,68.9557,1027800.0
2014-10-16 15:30:00,97.93,98.03,96.78,96.88,1862600.0,68.9487,69.0191,68.139,68.2094,1862600.0
2014-10-17 09:30:00,98.83,100.15,98.62,99.87,2754300.0,69.5824,70.5117,69.4345,70.3146,2754300.0
2014-10-17 10:00:00,99.89,101.24,99.88,101.21,1361000.0,70.3287,71.2791,70.3216,71.258,1361000.0
2014-10-17 10:30:00,101.25,101.29,100.32,101.19,948700.0,71.2862,71.3144,70.6314,71.2439,948700.0
2014-10-17 11:00:00,101.18,101.7,100.81,101.68,855300.0,71.2369,71.603,70.9764,71.5889,855300.0
2014-10-17 11:30:00,101.69,101.84,101.38,101.54,666800.0,71.596,71.7016,71.3777,71.4904,666800.0
2014-10-17 12:00:00,101.52,101.73,101.33,101.61,597000.0,71.4763,71.6241,71.3425,71.5397,597000.0
2014-10-17 12:30:00,101.62,102.23,101.6,102.19,646400.0,71.5467,71.9762,71.5326,71.948,646400.0
2014-10-17 13:00:00,102.19,102.32,100.77,100.82,735300.0,71.948,72.0395,70.9482,70.9834,735300.0
2014-10-17 13:30:00,100.81,100.95,100.03,100.24,828500.0,70.9764,71.075,70.4272,70.5751,828500.0
2014-10-17 14:00:00,100.23,100.28,99.5,99.86,1085700.0,70.568,70.6033,70.0541,70.3075,1085700.0
2014-10-17 14:30:00,99.87,100.27,99.84,100.2,780400.0,70.3146,70.5962,70.2935,70.5469,780400.0
2014-10-17 15:00:00,100.16,100.82,99.64,100.8,915000.0,70.5188,70.9834,70.1527,70.9694,915000.0
2014-10-17 15:30:00,100.79,101.14,100.61,100.74,1708600.0,70.9623,71.2087,70.8356,70.9271,1708600.0
2014-10-20 09:30:00,101.06,103.59,101.0,102.91,2064200.0,71.1524,72.9337,71.1102,72.4549,2064200.0
2014-10-20 10:00:00,102.89,103.07,102.26,102.46,775300.0,72.4409,72.5676,71.9973,72.1381,775300.0
2014-10-20 10:30:00,102.49,102.53,101.95,101.99,805300.0,72.1592,72.1874,71.779,71.8072,805300.0
2014-10-20 11:00:00,101.99,102.29,101.55,101.6,685000.0,71.8072,72.0184,71.4974,71.5326,685000.0
2014-10-20 11:30:00,101.59,101.64,100.82,101.54,794500.0,71.5256,71.5608,70.9834,71.4904,794500.0
2014-10-20 12:00:00,101.57,101.95,101.46,101.53,530700.0,71.5115,71.779,71.434,71.4833,530700.0
2014-10-20 12:30:00,101.53,101.82,101.35,101.59,406000.0,71.4833,71.6875,71.3566,71.5256,406000.0
2014-10-20 13:00:00,101.57,102.33,101.4,102.22,447400.0,71.5115,72.0466,71.3918,71.9691,447400.0
2014-10-20 13:30:00,102.21,102.21,101.71,101.83,353400.0,71.9621,71.9621,71.6101,71.6945,353400.0
2014-10-20 14:00:00,101.84,102.32,101.78,101.94,486500.0,71.7016,72.0395,71.6593,71.772,486500.0
2014-10-20 14:30:00,101.94,102.13,101.91,102.09,475200.0,71.772,71.9058,71.7509,71.8776,475200.0
2014-10-20 15:00:00,102.09,102.58,101.99,102.03,815100.0,71.8776,72.2226,71.8072,71.8354,815100.0
2014-10-20 15:30:00,102.03,102.44,101.96,102.21,1141800.0,71.8354,72.124,71.7861,71.9621,1141800.0
2014-10-21 09:30:00,104.05,105.0,103.53,104.21,1877400.0,73.2576,73.9264,72.8914,73.3702,1877400.0
2014-10-21 10:00:00,104.2,104.4,103.64,103.82,752300.0,73.3632,73.504,72.9689,73.0956,752300.0
2014-10-21 10:30:00,103.83,104.54,103.46,104.4,974000.0,73.1027,73.6026,72.8422,73.504,974000.0
2014-10-21 11:00:00,104.43,104.86,104.07,104.83,672300.0,73.5251,73.8279,73.2716,73.8067,672300.0
2014-10-21 11:30:00,104.8,105.34,104.74,105.11,840100.0,73.7856,74.1658,73.7434,74.0039,840100.0
2014-10-21 12:00:00,105.13,105.37,104.89,104.93,442100.0,74.0179,74.1869,73.849,73.8771,442100.0
2014-10-21 12:30:00,104.93,105.09,104.47,104.79,370900.0,73.8771,73.9898,73.5533,73.7786,370900.0
2014-10-21 13:00:00,104.79,104.89,104.56,104.85,435000.0,73.7786,73.849,73.6166,73.8208,435000.0
2014-10-21 13:30:00,104.85,105.42,104.71,105.11,697800.0,73.8208,74.2221,73.7222,74.0039,697800.0
2014-10-21 14:00:00,105.11,105.41,105.03,105.25,403800.0,74.0039,74.2151,73.9475,74.1024,403800.0
2014-10-21 14:30:00,105.25,105.56,105.17,105.37,586800.0,74.1024,74.3207,74.0461,74.1869,586800.0
2014-10-21 15:00:00,105.37,106.09,105.36,106.07,697000.0,74.1869,74.6938,74.1799,74.6798,697000.0
2014-10-21 15:30:00,106.06,106.67,105.73,106.66,1512200.0,74.6727,75.1022,74.4404,75.0952,1512200.0
2014-10-22 09:30:00,106.49,107.0,104.08,106.54,2476400.0,74.9755,75.3345,73.2787,75.0107,2476400.0
2014-10-22 10:00:00,106.52,106.56,104.98,105.61,1098700.0,74.9966,75.0248,73.9123,74.3559,1098700.0
2014-10-22 10:30:00,105.57,106.17,105.26,105.84,860200.0,74.3277,74.7502,74.1095,74.5178,860200.0
2014-10-22 11:00:00,105.82,106.47,105.81,105.97,630200.0,74.5037,74.9614,74.4967,74.6094,630200.0
2014-10-22 11:30:00,105.97,106.1,105.34,105.4,662600.0,74.6094,74.7009,74.1658,74.208,662600.0
2014-10-22 12:00:00,105.39,105.83,105.15,105.73,582500.0,74.201,74.5108,74.032,74.4404,582500.0
2014-10-22 12:30:00,105.74,105.74,104.96,105.51,682600.0,74.4474,74.4474,73.8983,74.2855,682600.0
2014-10-22 13:00:00,105.49,105.79,105.3,105.49,451500.0,74.2714,74.4826,74.1376,74.2714,451500.0
2014-10-22 13:30:00,105.46,106.25,105.34,105.91,555400.0,74.2503,74.8065,74.1658,74.5671,555400.0
2014-10-22 14:00:00,105.88,106.35,105.82,106.26,490600.0,74.546,74.8769,74.5037,74.8135,490600.0
2014-10-22 14:30:00,106.26,106.9,106.02,106.81,659200.0,74.8135,75.2641,74.6446,75.2008,659200.0
2014-10-22 15:00:00,106.84,106.93,106.51,106.6,863000.0,75.2219,75.2853,74.9896,75.0529,863000.0
2014-10-22 15:30:00,106.61,106.67,105.99,106.09,1169400.0,75.06,75.1022,74.6234,74.6938,1169400.0
2014-10-23 09:30:00,106.62,106.9,105.5,106.6,1391600.0,75.067,75.2641,74.2785,75.0529,1391600.0
2014-10-23 10:00:00,106.58,106.78,106.35,106.58,1020900.0,75.0388,75.1796,74.8769,75.0388,1020900.0
2014-10-23 10:30:00,106.59,107.19,106.57,107.07,1170000.0,75.0459,75.4683,75.0318,75.3838,1170000.0
2014-10-23 11:00:00,107.08,107.77,107.06,107.23,955400.0,75.3909,75.8767,75.3768,75.4965,955400.0
2014-10-23 11:30:00,107.22,107.82,107.07,107.76,554700.0,75.4894,75.9119,75.3838,75.8696,554700.0
2014-10-23 12:00:00,107.75,107.9,107.53,107.88,470200.0,75.8626,75.9682,75.7077,75.9541,470200.0
2014-10-23 12:30:00,107.86,107.86,107.5,107.72,564100.0,75.94,75.94,75.6866,75.8415,564100.0
2014-10-23 13:00:00,107.72,108.18,107.69,108.09,760300.0,75.8415,76.1653,75.8203,76.102,760300.0
2014-10-23 13:30:00,108.12,108.13,107.88,107.98,443900.0,76.1231,76.1301,75.9541,76.0245,443900.0
2014-10-23 14:00:00,107.97,107.98,107.43,107.8,607400.0,76.0175,76.0245,75.6373,75.8978,607400.0
2014-10-23 14:30:00,107.8,107.89,107.0,107.33,697900.0,75.8978,75.9612,75.3345,75.5669,697900.0
2014-10-23 15:00:00,107.32,107.36,106.75,106.87,640800.0,75.5598,75.588,75.1585,75.243,640800.0
2014-10-23 15:30:00,106.88,107.33,106.72,107.18,1088100.0,75.2501,75.5669,75.1374,75.4613,1088100.0
2014-10-24 09:30:00,107.53,110.9,106.6,109.98,3029800.0,75.7077,78.0804,75.0529,77.4326,3029800.0
2014-10-24 10:00:00,109.98,110.48,109.12,109.91,1482500.0,77.4326,77.7847,76.8272,77.3834,1482500.0
2014-10-24 10:30:00,109.9,111.28,109.9,111.11,1296600.0,77.3763,78.3479,77.3763,78.2282,1296600.0
2014-10-24 11:00:00,111.1,111.47,110.96,111.3,937600.0,78.2212,78.4817,78.1226,78.362,937600.0
2014-10-24 11:30:00,111.31,111.47,110.84,110.9,765400.0,78.369,78.4817,78.0381,78.0804,765400.0
2014-10-24 12:00:00,110.9,111.0,110.41,110.43,661900.0,78.0804,78.1508,77.7354,77.7495,661900.0
2014-10-24 12:30:00,110.43,110.78,110.01,110.13,499400.0,77.7495,77.9959,77.4538,77.5383,499400.0
2014-10-24 13:00:00,110.14,110.45,109.81,110.45,450800.0,77.5453,77.7636,77.313,77.7636,450800.0
2014-10-24 13:30:00,110.43,111.11,110.36,111.1,503700.0,77.7495,78.2282,77.7002,78.2212,503700.0
2014-10-24 14:00:00,111.09,111.32,110.95,110.98,497300.0,78.2142,78.3761,78.1156,78.1367,497300.0
2014-10-24 14:30:00,110.98,111.0,110.58,110.67,424000.0,78.1367,78.1508,77.8551,77.9184,424000.0
2014-10-24 15:00:00,110.65,110.81,110.44,110.57,474100.0,77.9044,78.017,77.7565,77.848,474100.0
2014-10-24 15:30:00,110.57,110.86,110.45,110.69,1465100.0,77.848,78.0522,77.7636,77.9325,1465100.0
2014-10-27 09:30:00,110.77,111.0,108.87,110.3,807700.0,77.9889,78.1508,76.6511,77.6579,807700.0
2014-10-27 10:00:00,110.73,111.51,110.0,110.51,451400.0,77.9607,78.5099,77.4467,77.8058,451400.0
2014-10-27 10:30:00,110.55,111.58,110.39,111.02,702300.0,77.834,78.5591,77.7213,78.1649,702300.0
2014-10-27 11:00:00,111.0,111.32,110.81,111.18,510400.0,78.1508,78.3761,78.017,78.2775,510400.0
2014-10-27 11:30:00,111.18,111.91,111.18,111.76,782500.0,78.2775,78.7915,78.2775,78.6859,782500.0
2014-10-27 12:00:00,111.76,111.96,111.55,111.79,594900.0,78.6859,78.8267,78.538,78.707,594900.0
2014-10-27 12:30:00,111.8,112.5,111.63,112.48,669100.0,78.714,79.2069,78.5943,79.1928,669100.0
2014-10-27 13:00:00,112.48,112.77,112.26,112.53,652100.0,79.1928,79.397,79.0379,79.228,652100.0
2014-10-27 13:30:00,112.55,112.99,112.17,112.86,792000.0,79.2421,79.5519,78.9745,79.4603,792000.0
2014-10-27 14:00:00,112.86,112.9,112.51,112.7,459200.0,79.4603,79.4885,79.2139,79.3477,459200.0
2014-10-27 14:30:00,112.7,112.79,112.19,112.24,463600.0,79.3477,79.4111,78.9886,79.0238,463600.0
2014-10-27 15:00:00,112.25,112.89,112.24,112.67,616900.0,79.0309,79.4815,79.0238,79.3266,616900.0
2014-10-27 15:30:00,112.68,112.84,112.44,112.6,1211400.0,79.3336,79.4463,79.1646,79.2773,1211400.0
2014-10-28 09:30:00,113.25,114.13,112.69,112.82,2348800.0,79.7349,80.3545,79.3406,79.4322,2348800.0
2014-10-28 10:00:00,112.84,113.5,112.72,113.01,1272600.0,79.4463,79.9109,79.3618,79.5659,1272600.0
2014-10-28 10:30:00,113.01,113.27,112.77,113.0,788700.0,79.5659,79.749,79.397,79.5589,788700.0
2014-10-28 11:00:00,112.97,113.68,112.97,113.58,626700.0,79.5378,80.0377,79.5378,79.9673,626700.0
2014-10-28 11:30:00,113.59,113.68,112.68,112.7,608600.0,79.9743,80.0377,79.3336,79.3477,608600.0
2014-10-28 12:00:00,112.68,113.33,112.6,112.73,523300.0,79.3336,79.7912,79.2773,79.3688,523300.0
2014-10-28 12:30:00,112.75,113.08,112.39,113.02,542500.0,79.3829,79.6152,79.1294,79.573,542500.0
2014-10-28 13:00:00,113.02,113.13,112.72,112.88,494900.0,79.573,79.6504,79.3618,79.4744,494900.0
2014-10-28 13:30:00,112.89,113.07,112.82,112.99,474700.0,79.4815,79.6082,79.4322,79.5519,474700.0
2014-10-28 14:00:00,113.0,113.26,112.91,113.19,533700.0,79.5589,79.742,79.4955,79.6927,533700.0
2014-10-28 14:30:00,113.19,113.26,112.34,112.37,748300.0,79.6927,79.742,79.0942,79.1154,748300.0
2014-10-28 15:00:00,112.38,113.11,112.26,112.74,1250100.0,79.1224,79.6364,79.0379,79.3759,1250100.0
2014-10-28 15:30:00,112.74,113.5,112.4,113.32,2206000.0,79.3759,79.9109,79.1365,79.7842,2206000.0
2014-10-29 09:30:00,109.85,113.43,108.0,112.18,5054700.0,77.3411,79.8617,76.0386,78.9816,5054700.0
2014-10-29 10:00:00,112.17,112.69,110.9,111.47,1447000.0,78.9745,79.3406,78.0804,78.4817,1447000.0
2014-10-29 10:30:00,111.47,111.63,110.95,111.25,1017600.0,78.4817,78.5943,78.1156,78.3268,1017600.0
2014-10-29 11:00:00,111.25,112.0,111.15,111.31,795200.0,78.3268,78.8548,78.2564,78.369,795200.0
2014-10-29 11:30:00,111.34,111.7,110.81,111.01,651000.0,78.3902,78.6436,78.017,78.1578,651000.0
2014-10-29 12:00:00,111.01,111.03,110.1,110.12,884700.0,78.1578,78.1719,77.5171,77.5312,884700.0
2014-10-29 12:30:00,110.13,110.57,109.68,109.89,1036700.0,77.5383,77.848,77.2214,77.3693,1036700.0
2014-10-29 13:00:00,109.89,109.94,109.42,109.44,634100.0,77.3693,77.4045,77.0384,77.0525,634100.0
2014-10-29 13:30:00,109.42,109.76,108.68,109.29,949200.0,77.0384,77.2778,76.5174,76.9468,949200.0
2014-10-29 14:00:00,109.28,109.6,108.09,109.2,1676000.0,76.9398,77.1651,76.102,76.8835,1676000.0
2014-10-29 14:30:00,109.21,110.23,108.9,110.15,1091300.0,76.8905,77.6087,76.6723,77.5523,1091300.0
2014-10-29 15:00:00,110.15,110.35,109.23,110.32,1031000.0,77.5523,77.6931,76.9046,77.672,1031000.0
2014-10-29 15:30:00,110.31,110.99,110.31,110.73,1733000.0,77.665,78.1437,77.665,77.9607,1733000.0
2014-10-30 09:30:00,110.72,114.35,110.6,112.95,2509800.0,77.9536,80.5094,77.8692,79.5237,2509800.0
2014-10-30 10:00:00,112.97,113.42,112.12,113.26,1233900.0,79.5378,79.8546,78.9393,79.742,1233900.0
2014-10-30 10:30:00,113.27,113.72,113.04,113.37,835900.0,79.749,80.0658,79.5871,79.8194,835900.0
2014-10-30 11:00:00,113.36,114.0,113.2,113.92,747600.0,79.8124,80.263,79.6997,80.2066,747600.0
2014-10-30 11:30:00,113.93,114.2,113.66,113.93,853800.0,80.2137,80.4038,80.0236,80.2137,853800.0
2014-10-30 12:00:00,113.94,114.09,113.56,113.96,567900.0,80.2207,80.3263,79.9532,80.2348,567900.0
2014-10-30 12:30:00,113.95,114.04,113.65,113.82,313800.0,80.2278,80.2911,80.0165,80.1362,313800.0
2014-10-30 13:00:00,113.82,114.33,113.56,114.16,722700.0,80.1362,80.4953,79.9532,80.3756,722700.0
2014-10-30 13:30:00,114.15,114.28,113.78,114.06,537100.0,80.3686,80.4601,80.1081,80.3052,537100.0
2014-10-30 14:00:00,114.06,114.08,113.76,113.95,530500.0,80.3052,80.3193,80.094,80.2278,530500.0
2014-10-30 14:30:00,113.96,114.05,113.24,113.46,665100.0,80.2348,80.2982,79.7279,79.8828,665100.0
2014-10-30 15:00:00,113.45,113.97,113.4,113.76,708800.0,79.8757,80.2418,79.8405,80.094,708800.0
2014-10-30 15:30:00,113.77,114.25,113.74,114.21,1495000.0,80.101,80.439,80.0799,80.4108,1495000.0
2014-10-31 09:30:00,115.86,116.83,115.35,115.51,2304300.0,81.5725,82.2555,81.2135,81.3261,2304300.0
2014-10-31 10:00:00,115.51,115.63,114.68,115.62,1639300.0,81.3261,81.4106,80.7417,81.4035,1639300.0
2014-10-31 10:30:00,115.6,115.64,113.55,113.55,1440200.0,81.3895,81.4176,79.9461,79.9461,1440200.0
2014-10-31 11:00:00,113.6,113.97,111.76,113.8,2698400.0,79.9813,80.2418,78.6859,80.1222,2698400.0
2014-10-31 11:30:00,113.76,113.83,112.5,112.67,1119000.0,80.094,80.1433,79.2069,79.3266,1119000.0
2014-10-31 12:00:00,112.68,113.26,112.68,113.21,668600.0,79.3336,79.742,79.3336,79.7068,668600.0
2014-10-31 12:30:00,113.2,113.29,113.0,113.19,625800.0,79.6997,79.7631,79.5589,79.6927,625800.0
2014-10-31 13:00:00,113.19,113.44,112.79,112.9,595500.0,79.6927,79.8687,79.4111,79.4885,595500.0
2014-10-31 13:30:00,112.92,112.98,111.95,112.39,895800.0,79.5026,79.5448,78.8196,79.1294,895800.0
2014-10-31 14:00:00,112.38,112.38,111.5,111.79,1102600.0,79.1224,79.1224,78.5028,78.707,1102600.0
2014-10-31 14:30:00,111.79,111.8,110.76,111.03,1438500.0,78.707,78.714,77.9818,78.1719,1438500.0
2014-10-31 15:00:00,111.03,111.98,111.02,111.81,1362700.0,78.1719,78.8408,78.1649,78.7211,1362700.0
2014-10-31 15:30:00,111.81,112.0,111.34,111.94,2274700.0,78.7211,78.8548,78.3902,78.8126,2274700.0
2014-11-03 09:30:00,112.49,112.8,111.52,111.75,1941600.0,79.1998,79.4181,78.5169,78.6788,1941600.0
2014-11-03 10:00:00,111.77,111.9,108.81,109.14,2804600.0,78.6929,78.7844,76.6089,76.8412,2804600.0
2014-11-03 10:30:00,109.15,110.07,109.03,109.77,1197600.0,76.8483,77.496,76.7638,77.2848,1197600.0
2014-11-03 11:00:00,109.76,109.9,109.31,109.8,991000.0,77.2778,77.3763,76.9609,77.3059,991000.0
2014-11-03 11:30:00,109.82,110.3,109.8,110.18,875400.0,77.32,77.6579,77.3059,77.5735,875400.0
2014-11-03 12:00:00,110.18,110.26,110.0,110.25,409500.0,77.5735,77.6298,77.4467,77.6227,409500.0
2014-11-03 12:30:00,110.26,110.55,110.2,110.2,576500.0,77.6298,77.834,77.5875,77.5875,576500.0
2014-11-03 13:00:00,110.2,110.44,110.14,110.15,567800.0,77.5875,77.7565,77.5453,77.5523,567800.0
2014-11-03 13:30:00,110.15,110.21,109.93,110.0,539000.0,77.5523,77.5946,77.3974,77.4467,539000.0
2014-11-03 14:00:00,109.99,110.21,109.99,110.07,656700.0,77.4397,77.5946,77.4397,77.496,656700.0
2014-11-03 14:30:00,110.1,110.12,109.84,109.97,488200.0,77.5171,77.5312,77.3341,77.4256,488200.0
2014-11-03 15:00:00,109.97,110.12,109.86,109.93,598500.0,77.4256,77.5312,77.3482,77.3974,598500.0
2014-11-03 15:30:00,109.93,110.17,109.89,109.98,1664700.0,77.3974,77.5664,77.3693,77.4326,1664700.0
2014-11-04 09:30:00,109.6,110.19,109.32,109.99,1479100.0,77.1651,77.5805,76.968,77.4397,1479100.0
2014-11-04 10:00:00,110.01,110.65,109.46,109.54,1123200.0,77.4538,77.9044,77.0665,77.1229,1123200.0
2014-11-04 10:30:00,109.54,109.83,108.97,109.0,704500.0,77.1229,77.327,76.7215,76.7427,704500.0
2014-11-04 11:00:00,109.0,109.49,108.99,109.48,869700.0,76.7427,77.0877,76.7356,77.0806,869700.0
2014-11-04 11:30:00,109.48,109.79,109.37,109.61,482200.0,77.0806,77.2989,77.0032,77.1721,482200.0
2014-11-04 12:00:00,109.59,110.02,109.59,109.9,513900.0,77.1581,77.4608,77.1581,77.3763,513900.0
2014-11-04 12:30:00,109.9,110.26,109.8,110.03,416700.0,77.3763,77.6298,77.3059,77.4678,416700.0
2014-11-04 13:00:00,110.05,110.1,109.76,110.05,329000.0,77.4819,77.5171,77.2778,77.4819,329000.0
2014-11-04 13:30:00,110.06,110.11,109.85,110.09,320700.0,77.489,77.5242,77.3411,77.5101,320700.0
2014-11-04 14:00:00,110.08,110.13,109.81,109.87,310500.0,77.5031,77.5383,77.313,77.3552,310500.0
2014-11-04 14:30:00,109.87,110.07,109.71,110.05,344300.0,77.3552,77.496,77.2425,77.4819,344300.0
2014-11-04 15:00:00,110.05,110.11,109.72,109.87,547200.0,77.4819,77.5242,77.2496,77.3552,547200.0
2014-11-04 15:30:00,109.86,110.0,109.64,109.73,984000.0,77.3482,77.4467,77.1933,77.2566,984000.0
2014-11-05 09:30:00,110.68,110.94,107.3,107.81,2297500.0,77.9255,78.1085,75.5458,75.9048,2297500.0
2014-11-05 10:00:00,107.85,108.46,107.24,107.92,1309000.0,75.933,76.3625,75.5035,75.9823,1309000.0
2014-11-05 10:30:00,107.93,108.12,107.35,107.82,881900.0,75.9893,76.1231,75.581,75.9119,881900.0
2014-11-05 11:00:00,107.81,108.35,107.67,107.7,785800.0,75.9048,76.285,75.8063,75.8274,785800.0
2014-11-05 11:30:00,107.72,107.76,107.35,107.6,727900.0,75.8415,75.8696,75.581,75.757,727900.0
2014-11-05 12:00:00,107.61,107.73,107.12,107.32,594400.0,75.764,75.8485,75.419,75.5598,594400.0
2014-11-05 12:30:00,107.32,107.47,107.1,107.26,612700.0,75.5598,75.6655,75.4049,75.5176,612700.0
2014-11-05 13:00:00,107.26,107.3,106.51,106.62,989900.0,75.5176,75.5458,74.9896,75.067,989900.0
2014-11-05 13:30:00,106.63,106.69,105.75,106.08,1198500.0,75.074,75.1163,74.4545,74.6868,1198500.0
2014-11-05 14:00:00,106.09,106.3,105.77,106.15,653000.0,74.6938,74.8417,74.4685,74.7361,653000.0
2014-11-05 14:30:00,106.15,106.17,105.82,106.14,634300.0,74.7361,74.7502,74.5037,74.729,634300.0
2014-11-05 15:00:00,106.16,106.23,105.8,105.94,624900.0,74.7431,74.7924,74.4897,74.5882,624900.0
2014-11-05 15:30:00,105.94,106.36,105.83,106.05,1943200.0,74.5882,74.8839,74.5108,74.6657,1943200.0
2014-11-06 09:30:00,106.94,108.45,106.8,107.67,2199500.0,75.2923,76.3554,75.1937,75.8063,2199500.0
2014-11-06 10:00:00,107.67,107.89,106.58,106.75,1169800.0,75.8063,75.9612,75.0388,75.1585,1169800.0
2014-11-06 10:30:00,106.74,107.19,106.1,107.0,932000.0,75.1515,75.4683,74.7009,75.3345,932000.0
2014-11-06 11:00:00,107.0,107.43,106.86,107.23,691000.0,75.3345,75.6373,75.236,75.4965,691000.0
2014-11-06 11:30:00,107.25,107.26,106.82,107.06,426600.0,75.5106,75.5176,75.2078,75.3768,426600.0
2014-11-06 12:00:00,107.05,107.11,106.39,106.44,475500.0,75.3697,75.412,74.9051,74.9403,475500.0
2014-11-06 12:30:00,106.44,106.95,106.44,106.74,412900.0,74.9403,75.2993,74.9403,75.1515,412900.0
2014-11-06 13:00:00,106.74,107.02,106.68,106.96,331100.0,75.1515,75.3486,75.1092,75.3064,331100.0
2014-11-06 13:30:00,106.98,107.3,106.88,107.25,453600.0,75.3205,75.5458,75.2501,75.5106,453600.0
2014-11-06 14:00:00,107.26,107.59,107.11,107.46,820400.0,75.5176,75.7499,75.412,75.6584,820400.0
2014-11-06 14:30:00,107.47,107.51,106.77,106.96,648700.0,75.6655,75.6936,75.1726,75.3064,648700.0
2014-11-06 15:00:00,106.95,106.95,106.35,106.4,827200.0,75.2993,75.2993,74.8769,74.9121,827200.0
2014-11-06 15:30:00,106.41,107.21,106.36,106.91,1427900.0,74.9191,75.4824,74.8839,75.2712,1427900.0
2014-11-07 09:30:00,108.86,108.95,107.52,108.1,1751700.0,76.6441,76.7075,75.7007,76.109,1751700.0
2014-11-07 10:00:00,108.13,108.25,106.88,107.02,1015700.0,76.1301,76.2146,75.2501,75.3486,1015700.0
2014-11-07 10:30:00,107.04,107.65,106.61,107.54,779300.0,75.3627,75.7922,75.06,75.7147,779300.0
2014-11-07 11:00:00,107.56,107.92,107.37,107.67,510500.0,75.7288,75.9823,75.595,75.8063,510500.0
2014-11-07 11:30:00,107.67,107.68,107.15,107.54,479200.0,75.8063,75.8133,75.4402,75.7147,479200.0
2014-11-07 12:00:00,107.55,107.77,107.37,107.67,391300.0,75.7218,75.8767,75.595,75.8063,391300.0
2014-11-07 12:30:00,107.68,107.68,107.17,107.23,380400.0,75.8133,75.8133,75.4542,75.4965,380400.0
2014-11-07 13:00:00,107.23,107.6,107.13,107.59,384800.0,75.4965,75.757,75.4261,75.7499,384800.0
2014-11-07 13:30:00,107.59,107.89,107.59,107.7,462800.0,75.7499,75.9612,75.7499,75.8274,462800.0
2014-11-07 14:00:00,107.71,107.79,107.02,107.09,367900.0,75.8344,75.8908,75.3486,75.3979,367900.0
2014-11-07 14:30:00,107.09,107.09,106.67,106.84,547500.0,75.3979,75.3979,75.1022,75.2219,547500.0
2014-11-07 15:00:00,106.84,106.95,106.45,106.6,566000.0,75.2219,75.2993,74.9473,75.0529,566000.0
2014-11-07 15:30:00,106.6,106.71,106.33,106.45,1731600.0,75.0529,75.1304,74.8628,74.9473,1731600.0
2014-11-10 09:30:00,109.0,109.37,108.2,108.75,3931000.0,76.7427,77.0032,76.1794,76.5666,3931000.0
2014-11-10 10:00:00,108.76,109.06,108.26,108.94,1760900.0,76.5737,76.7849,76.2217,76.7004,1760900.0
2014-11-10 10:30:00,108.95,109.09,108.07,108.18,1518400.0,76.7075,76.806,76.0879,76.1653,1518400.0
2014-11-10 11:00:00,108.19,108.34,107.93,108.11,1404900.0,76.1724,76.278,75.9893,76.116,1404900.0
2014-11-10 11:30:00,108.12,108.43,108.01,108.3,1317300.0,76.1231,76.3413,76.0456,76.2498,1317300.0
2014-11-10 12:00:00,108.33,108.33,107.44,107.46,1060100.0,76.2709,76.2709,75.6443,75.6584,1060100.0
2014-11-10 12:30:00,107.46,107.55,107.04,107.25,1066300.0,75.6584,75.7218,75.3627,75.5106,1066300.0
2014-11-10 13:00:00,107.24,107.53,107.13,107.17,875800.0,75.5035,75.7077,75.4261,75.4542,875800.0
2014-11-10 13:30:00,107.17,107.33,107.01,107.2,700800.0,75.4542,75.5669,75.3416,75.4754,700800.0
2014-11-10 14:00:00,107.2,107.46,107.2,107.3,814400.0,75.4754,75.6584,75.4754,75.5458,814400.0
2014-11-10 14:30:00,107.29,107.35,106.78,106.99,920800.0,75.5387,75.581,75.1796,75.3275,920800.0
2014-11-10 15:00:00,106.99,107.19,106.87,106.87,1066200.0,75.3275,75.4683,75.243,75.243,1066200.0
2014-11-10 15:30:00,106.87,107.25,106.66,106.99,2214100.0,75.243,75.5106,75.0952,75.3275,2214100.0
2014-11-11 09:30:00,107.44,107.83,106.67,107.6,1660400.0,75.6443,75.9189,75.1022,75.757,1660400.0
2014-11-11 10:00:00,107.6,108.09,107.35,107.85,895900.0,75.757,76.102,75.581,75.933,895900.0
2014-11-11 10:30:00,107.85,108.39,107.72,108.19,1036100.0,75.933,76.3132,75.8415,76.1724,1036100.0
2014-11-11 11:00:00,108.21,108.72,108.03,108.57,1065300.0,76.1865,76.5455,76.0597,76.4399,1065300.0
2014-11-11 11:30:00,108.58,108.61,108.06,108.5,668800.0,76.447,76.4681,76.0808,76.3906,668800.0
2014-11-11 12:00:00,108.49,108.52,108.36,108.47,534300.0,76.3836,76.4047,76.2921,76.3695,534300.0
2014-11-11 12:30:00,108.47,108.67,108.12,108.16,474700.0,76.3695,76.5103,76.1231,76.1513,474700.0
2014-11-11 13:00:00,108.18,108.37,108.0,108.13,469200.0,76.1653,76.2991,76.0386,76.1301,469200.0
2014-11-11 13:30:00,108.14,108.48,108.11,108.38,566300.0,76.1372,76.3766,76.116,76.3061,566300.0
2014-11-11 14:00:00,108.39,108.52,108.2,108.52,599900.0,76.3132,76.4047,76.1794,76.4047,599900.0
2014-11-11 14:30:00,108.52,108.58,108.31,108.51,544000.0,76.4047,76.447,76.2569,76.3977,544000.0
2014-11-11 15:00:00,108.5,108.55,108.06,108.07,512600.0,76.3906,76.4258,76.0808,76.0879,512600.0
2014-11-11 15:30:00,108.08,108.24,107.95,108.0,1593200.0,76.0949,76.2076,76.0034,76.0386,1593200.0
2014-11-12 09:30:00,107.76,107.81,106.92,107.1,1339200.0,75.8696,75.9048,75.2782,75.4049,1339200.0
2014-11-12 10:00:00,107.1,107.17,105.7,106.51,1687200.0,75.4049,75.4542,74.4193,74.9896,1687200.0
2014-11-12 10:30:00,106.51,106.92,106.41,106.7,879600.0,74.9896,75.2782,74.9191,75.1233,879600.0
2014-11-12 11:00:00,106.66,107.08,106.66,106.95,717200.0,75.0952,75.3909,75.0952,75.2993,717200.0
2014-11-12 11:30:00,106.94,107.08,106.52,106.59,694200.0,75.2923,75.3909,74.9966,75.0459,694200.0
2014-11-12 12:00:00,106.59,107.01,106.41,106.91,471900.0,75.0459,75.3416,74.9191,75.2712,471900.0
2014-11-12 12:30:00,106.91,107.17,106.81,107.14,761500.0,75.2712,75.4542,75.2008,75.4331,761500.0
2014-11-12 13:00:00,107.13,107.14,107.0,107.09,442500.0,75.4261,75.4331,75.3345,75.3979,442500.0
2014-11-12 13:30:00,107.09,107.24,107.09,107.19,647800.0,75.3979,75.5035,75.3979,75.4683,647800.0
2014-11-12 14:00:00,107.19,107.35,107.18,107.24,539100.0,75.4683,75.581,75.4613,75.5035,539100.0
2014-11-12 14:30:00,107.24,107.28,106.95,107.1,413400.0,75.5035,75.5317,75.2993,75.4049,413400.0
2014-11-12 15:00:00,107.1,107.14,106.86,107.04,567100.0,75.4049,75.4331,75.236,75.3627,567100.0
2014-11-12 15:30:00,107.04,107.17,106.77,106.78,1330000.0,75.3627,75.4542,75.1726,75.1796,1330000.0
2014-11-13 09:30:00,106.86,107.05,104.46,104.82,3183400.0,75.236,75.3697,73.5462,73.7997,3183400.0
2014-11-13 10:00:00,104.8,105.31,104.42,105.05,2545600.0,73.7856,74.1447,73.5181,73.9616,2545600.0
2014-11-13 10:30:00,105.02,105.43,104.9,105.02,1485600.0,73.9405,74.2292,73.856,73.9405,1485600.0
2014-11-13 11:00:00,105.02,105.02,103.51,104.37,2159600.0,73.9405,73.9405,72.8774,73.4829,2159600.0
2014-11-13 11:30:00,104.36,104.44,103.95,104.31,813600.0,73.4758,73.5321,73.1872,73.4406,813600.0
2014-11-13 12:00:00,104.3,104.97,103.97,104.91,666900.0,73.4336,73.9053,73.2012,73.8631,666900.0
2014-11-13 12:30:00,104.91,105.11,104.81,104.88,484600.0,73.8631,74.0039,73.7926,73.8419,484600.0
2014-11-13 13:00:00,104.87,105.0,103.99,104.25,674000.0,73.8349,73.9264,73.2153,73.3984,674000.0
2014-11-13 13:30:00,104.23,104.33,103.9,104.12,889100.0,73.3843,73.4547,73.152,73.3068,889100.0
2014-11-13 14:00:00,104.1,104.25,103.85,104.1,837900.0,73.2928,73.3984,73.1167,73.2928,837900.0
2014-11-13 14:30:00,104.11,104.21,103.89,104.03,817500.0,73.2998,73.3702,73.1449,73.2435,817500.0
2014-11-13 15:00:00,104.03,104.25,103.99,104.09,1024800.0,73.2435,73.3984,73.2153,73.2857,1024800.0
2014-11-13 15:30:00,104.09,104.5,103.98,104.17,2532100.0,73.2857,73.5744,73.2083,73.342,2532100.0
2014-11-14 09:30:00,103.5,103.79,100.17,100.27,4368500.0,72.8703,73.0745,70.5258,70.5962,4368500.0
2014-11-14 10:00:00,100.3,101.41,100.06,100.38,2799700.0,70.6173,71.3988,70.4484,70.6737,2799700.0
2014-11-14 10:30:00,100.36,101.9,100.0,101.82,2664500.0,70.6596,71.7438,70.4061,71.6875,2664500.0
2014-11-14 11:00:00,101.82,102.89,101.82,102.3,2037900.0,71.6875,72.4409,71.6875,72.0255,2037900.0
2014-11-14 11:30:00,102.32,102.59,102.02,102.2,918700.0,72.0395,72.2296,71.8283,71.955,918700.0
2014-11-14 12:00:00,102.23,102.42,101.67,101.99,655700.0,71.9762,72.1099,71.5819,71.8072,655700.0
2014-11-14 12:30:00,102.0,102.38,101.92,102.2,619800.0,71.8142,72.0818,71.7579,71.955,619800.0
2014-11-14 13:00:00,102.2,102.27,101.75,101.92,595000.0,71.955,72.0043,71.6382,71.7579,595000.0
2014-11-14 13:30:00,101.93,102.0,101.43,101.61,677800.0,71.765,71.8142,71.4129,71.5397,677800.0
2014-11-14 14:00:00,101.6,101.89,101.45,101.77,768800.0,71.5326,71.7368,71.427,71.6523,768800.0
2014-11-14 14:30:00,101.77,101.85,101.48,101.51,833700.0,71.6523,71.7086,71.4481,71.4692,833700.0
2014-11-14 15:00:00,101.51,101.73,101.44,101.63,1014600.0,71.4692,71.6241,71.42,71.5537,1014600.0
2014-11-14 15:30:00,101.63,102.37,101.5,102.06,2252400.0,71.5537,72.0747,71.4622,71.8565,2252400.0
2014-11-17 09:30:00,101.09,102.16,100.31,101.76,2380300.0,71.1735,71.9269,70.6244,71.6453,2380300.0
2014-11-17 10:00:00,101.74,101.92,101.0,101.07,1560800.0,71.6312,71.7579,71.1102,71.1595,1560800.0
2014-11-17 10:30:00,101.09,101.39,100.71,101.09,1127600.0,71.1735,71.3848,70.906,71.1735,1127600.0
2014-11-17 11:00:00,101.07,101.18,100.56,100.61,1102100.0,71.1595,71.2369,70.8004,70.8356,1102100.0
2014-11-17 11:30:00,100.62,100.99,100.35,100.55,1240600.0,70.8426,71.1031,70.6525,70.7933,1240600.0
2014-11-17 12:00:00,100.55,100.8,100.45,100.66,812400.0,70.7933,70.9694,70.7229,70.8708,812400.0
2014-11-17 12:30:00,100.67,100.7,100.3,100.37,755600.0,70.8778,70.899,70.6173,70.6666,755600.0
2014-11-17 13:00:00,100.37,100.56,100.31,100.47,643400.0,70.6666,70.8004,70.6244,70.737,643400.0
2014-11-17 13:30:00,100.48,100.66,100.32,100.46,575700.0,70.7441,70.8708,70.6314,70.73,575700.0
2014-11-17 14:00:00,100.47,100.95,100.33,100.84,820900.0,70.737,71.075,70.6385,70.9975,820900.0
2014-11-17 14:30:00,100.85,101.25,100.85,100.96,986800.0,71.0046,71.2862,71.0046,71.082,986800.0
2014-11-17 15:00:00,100.96,100.97,100.5,100.5,691800.0,71.082,71.0891,70.7581,70.7581,691800.0
2014-11-17 15:30:00,100.51,100.68,100.35,100.39,1630200.0,70.7652,70.8849,70.6525,70.6807,1630200.0
2014-11-18 09:30:00,101.6,102.16,100.82,102.06,2508600.0,71.5326,71.9269,70.9834,71.8565,2508600.0
2014-11-18 10:00:00,102.05,102.42,101.87,102.0,1913300.0,71.8494,72.1099,71.7227,71.8142,1913300.0
2014-11-18 10:30:00,102.0,102.2,101.86,102.06,1425900.0,71.8142,71.955,71.7157,71.8565,1425900.0
2014-11-18 11:00:00,102.06,102.09,101.68,101.8,1370800.0,71.8565,71.8776,71.5889,71.6734,1370800.0
2014-11-18 11:30:00,101.81,102.48,101.79,102.48,1331200.0,71.6805,72.1522,71.6664,72.1522,1331200.0
2014-11-18 12:00:00,102.47,102.55,102.23,102.44,833400.0,72.1451,72.2015,71.9762,72.124,833400.0
2014-11-18 12:30:00,102.42,103.14,102.33,103.1,1172100.0,72.1099,72.6169,72.0466,72.5887,1172100.0
2014-11-18 13:00:00,103.07,103.48,103.04,103.32,1121600.0,72.5676,72.8562,72.5465,72.7436,1121600.0
2014-11-18 13:30:00,103.32,103.73,103.1,103.64,1108100.0,72.7436,73.0323,72.5887,72.9689,1108100.0
2014-11-18 14:00:00,103.64,103.7,103.45,103.64,859500.0,72.9689,73.0111,72.8351,72.9689,859500.0
2014-11-18 14:30:00,103.64,103.88,103.57,103.75,1009700.0,72.9689,73.1379,72.9196,73.0463,1009700.0
2014-11-18 15:00:00,103.76,103.84,103.61,103.79,855400.0,73.0534,73.1097,72.9478,73.0745,855400.0
2014-11-18 15:30:00,103.78,103.97,103.65,103.71,2073600.0,73.0675,73.2012,72.9759,73.0182,2073600.0
2014-11-19 09:30:00,103.06,103.32,101.01,101.26,2408500.0,72.5605,72.7436,71.1172,71.2932,2408500.0
2014-11-19 10:00:00,101.25,101.91,101.14,101.83,982000.0,71.2862,71.7509,71.2087,71.6945,982000.0
2014-11-19 10:30:00,101.84,102.04,101.52,101.69,878800.0,71.7016,71.8424,71.4763,71.596,878800.0
2014-11-19 11:00:00,101.69,101.95,101.45,101.84,700500.0,71.596,71.779,71.427,71.7016,700500.0
2014-11-19 11:30:00,101.85,102.38,101.82,102.0,906900.0,71.7086,72.0818,71.6875,71.8142,906900.0
2014-11-19 12:00:00,102.0,102.15,101.91,102.03,566400.0,71.8142,71.9198,71.7509,71.8354,566400.0
2014-11-19 12:30:00,102.0,102.18,101.82,102.09,483500.0,71.8142,71.941,71.6875,71.8776,483500.0
2014-11-19 13:00:00,102.08,102.2,101.97,102.1,383500.0,71.8706,71.955,71.7931,71.8846,383500.0
2014-11-19 13:30:00,102.11,102.3,102.11,102.23,582500.0,71.8917,72.0255,71.8917,71.9762,582500.0
2014-11-19 14:00:00,102.23,102.64,102.14,102.29,869000.0,71.9762,72.2648,71.9128,72.0184,869000.0
2014-11-19 14:30:00,102.29,102.51,101.86,102.35,559900.0,72.0184,72.1733,71.7157,72.0607,559900.0
2014-11-19 15:00:00,102.35,102.4,102.1,102.15,822500.0,72.0607,72.0959,71.8846,71.9198,822500.0
2014-11-19 15:30:00,102.16,102.47,102.14,102.34,1551600.0,71.9269,72.1451,71.9128,72.0536,1551600.0
2014-11-20 09:30:00,101.95,102.2,101.06,102.2,1183800.0,71.779,71.955,71.1524,71.955,1183800.0
2014-11-20 10:00:00,102.2,102.22,101.75,102.0,800500.0,71.955,71.9691,71.6382,71.8142,800500.0
2014-11-20 10:30:00,102.01,102.65,102.01,102.65,930400.0,71.8213,72.2719,71.8213,72.2719,930400.0
2014-11-20 11:00:00,102.63,103.38,102.5,102.57,1525500.0,72.2578,72.7858,72.1663,72.2156,1525500.0
2014-11-20 11:30:00,102.6,102.72,102.18,102.26,872300.0,72.2367,72.3212,71.941,71.9973,872300.0
2014-11-20 12:00:00,102.26,102.4,101.93,101.96,688900.0,71.9973,72.0959,71.765,71.7861,688900.0
2014-11-20 12:30:00,101.97,102.1,101.58,102.0,692700.0,71.7931,71.8846,71.5185,71.8142,692700.0
2014-11-20 13:00:00,101.99,102.0,101.26,101.67,746800.0,71.8072,71.8142,71.2932,71.5819,746800.0
2014-11-20 13:30:00,101.67,101.71,101.21,101.36,664200.0,71.5819,71.6101,71.258,71.3636,664200.0
2014-11-20 14:00:00,101.36,101.68,101.26,101.4,795100.0,71.3636,71.5889,71.2932,71.3918,795100.0
2014-11-20 14:30:00,101.39,101.49,100.78,101.01,1112800.0,71.3848,71.4552,70.9553,71.1172,1112800.0
2014-11-20 15:00:00,101.02,101.2,100.63,100.65,992300.0,71.1243,71.251,70.8497,70.8638,992300.0
2014-11-20 15:30:00,100.64,100.74,100.3,100.58,2656300.0,70.8567,70.9271,70.6173,70.8145,2656300.0
2014-11-21 09:30:00,102.21,102.51,100.08,101.11,3611400.0,71.9621,72.1733,70.4624,71.1876,3611400.0
2014-11-21 10:00:00,101.1,101.43,100.86,101.41,1350500.0,71.1806,71.4129,71.0116,71.3988,1350500.0
2014-11-21 10:30:00,101.41,101.42,100.37,100.67,783200.0,71.3988,71.4059,70.6666,70.8778,783200.0
2014-11-21 11:00:00,100.67,101.1,100.33,100.74,718500.0,70.8778,71.1806,70.6385,70.9271,718500.0
2014-11-21 11:30:00,100.76,100.78,100.33,100.37,763300.0,70.9412,70.9553,70.6385,70.6666,763300.0
2014-11-21 12:00:00,100.37,100.86,100.35,100.55,731300.0,70.6666,71.0116,70.6525,70.7933,731300.0
2014-11-21 12:30:00,100.56,100.98,100.53,100.74,843300.0,70.8004,71.0961,70.7793,70.9271,843300.0
2014-11-21 13:00:00,100.73,100.84,100.54,100.58,740400.0,70.9201,70.9975,70.7863,70.8145,740400.0
2014-11-21 13:30:00,100.59,100.81,100.43,100.7,790300.0,70.8215,70.9764,70.7089,70.899,790300.0
2014-11-21 14:00:00,100.69,100.85,100.61,100.67,616900.0,70.8919,71.0046,70.8356,70.8778,616900.0
2014-11-21 14:30:00,100.66,100.66,100.35,100.51,715300.0,70.8708,70.8708,70.6525,70.7652,715300.0
2014-11-21 15:00:00,100.51,100.56,100.44,100.55,591500.0,70.7652,70.8004,70.7159,70.7933,591500.0
2014-11-21 15:30:00,100.55,100.69,100.43,100.53,1412100.0,70.7933,70.8919,70.7089,70.7793,1412100.0
2014-11-24 09:30:00,101.12,102.3,100.78,101.41,1903200.0,71.1947,72.0255,70.9553,71.3988,1903200.0
2014-11-24 10:00:00,101.35,101.68,100.9,100.96,1095800.0,71.3566,71.5889,71.0398,71.082,1095800.0
2014-11-24 10:30:00,100.97,101.2,100.25,100.39,1568100.0,71.0891,71.251,70.5821,70.6807,1568100.0
2014-11-24 11:00:00,100.37,100.42,99.44,100.26,2003500.0,70.6666,70.7018,70.0118,70.5892,2003500.0
2014-11-24 11:30:00,100.25,100.78,100.15,100.59,994200.0,70.5821,70.9553,70.5117,70.8215,994200.0
2014-11-24 12:00:00,100.59,100.6,100.14,100.35,643100.0,70.8215,70.8286,70.5047,70.6525,643100.0
2014-11-24 12:30:00,100.35,100.53,99.93,100.07,845200.0,70.6525,70.7793,70.3568,70.4554,845200.0
2014-11-24 13:00:00,100.06,100.23,99.88,100.06,638700.0,70.4484,70.568,70.3216,70.4484,638700.0
2014-11-24 13:30:00,100.06,100.52,100.01,100.32,905100.0,70.4484,70.7722,70.4132,70.6314,905100.0
2014-11-24 14:00:00,100.34,100.54,100.27,100.39,808900.0,70.6455,70.7863,70.5962,70.6807,808900.0
2014-11-24 14:30:00,100.4,100.46,100.27,100.31,765900.0,70.6877,70.73,70.5962,70.6244,765900.0
2014-11-24 15:00:00,100.32,100.47,100.12,100.43,742900.0,70.6314,70.737,70.4906,70.7089,742900.0
2014-11-24 15:30:00,100.44,100.65,100.43,100.59,1296400.0,70.7159,70.8638,70.7089,70.8215,1296400.0
2014-11-25 09:30:00,100.87,100.97,99.12,99.38,2973900.0,71.0186,71.0891,69.7865,69.9696,2973900.0
2014-11-25 10:00:00,99.37,99.65,99.15,99.26,1699500.0,69.9626,70.1597,69.8077,69.8851,1699500.0
2014-11-25 10:30:00,99.24,99.34,98.37,98.74,2227600.0,69.871,69.9414,69.2585,69.519,2227600.0
2014-11-25 11:00:00,98.75,99.5,98.51,99.45,1614200.0,69.526,70.0541,69.3571,70.0189,1614200.0
2014-11-25 11:30:00,99.47,100.05,99.43,99.88,1378700.0,70.033,70.4413,70.0048,70.3216,1378700.0
2014-11-25 12:00:00,99.89,100.28,99.79,100.2,923500.0,70.3287,70.6033,70.2583,70.5469,923500.0
2014-11-25 12:30:00,100.19,100.32,99.86,99.96,755800.0,70.5399,70.6314,70.3075,70.378,755800.0
2014-11-25 13:00:00,99.98,100.42,99.97,100.38,517700.0,70.392,70.7018,70.385,70.6737,517700.0
2014-11-25 13:30:00,100.4,100.69,100.18,100.38,720200.0,70.6877,70.8919,70.5328,70.6737,720200.0
2014-11-25 14:00:00,100.37,101.0,100.35,101.0,776300.0,70.6666,71.1102,70.6525,71.1102,776300.0
2014-11-25 14:30:00,101.0,101.02,100.63,100.65,546600.0,71.1102,71.1243,70.8497,70.8638,546600.0
2014-11-25 15:00:00,100.66,101.34,100.59,101.32,806500.0,70.8708,71.3496,70.8215,71.3355,806500.0
2014-11-25 15:30:00,101.32,101.38,101.04,101.12,1450800.0,71.3355,71.3777,71.1383,71.1947,1450800.0
2014-11-26 09:30:00,101.25,101.55,100.52,100.8,1367600.0,71.2862,71.4974,70.7722,70.9694,1367600.0
2014-11-26 10:00:00,100.76,101.08,100.3,100.63,888400.0,70.9412,71.1665,70.6173,70.8497,888400.0
2014-11-26 10:30:00,100.64,100.84,100.42,100.74,654500.0,70.8567,70.9975,70.7018,70.9271,654500.0
2014-11-26 11:00:00,100.76,100.77,100.34,100.36,748100.0,70.9412,70.9482,70.6455,70.6596,748100.0
2014-11-26 11:30:00,100.36,100.52,100.0,100.13,682700.0,70.6596,70.7722,70.4061,70.4976,682700.0
2014-11-26 12:00:00,100.13,100.16,99.84,100.16,834400.0,70.4976,70.5188,70.2935,70.5188,834400.0
2014-11-26 12:30:00,100.17,100.38,99.99,100.01,591700.0,70.5258,70.6737,70.3991,70.4132,591700.0
2014-11-26 13:00:00,100.02,100.13,99.95,99.99,462800.0,70.4202,70.4976,70.3709,70.3991,462800.0
2014-11-26 13:30:00,99.99,100.19,99.93,100.02,656200.0,70.3991,70.5399,70.3568,70.4202,656200.0
2014-11-26 14:00:00,100.02,100.28,99.96,100.17,537700.0,70.4202,70.6033,70.378,70.5258,537700.0
2014-11-26 14:30:00,100.17,100.22,99.93,99.93,483400.0,70.5258,70.561,70.3568,70.3568,483400.0
2014-11-26 15:00:00,99.94,100.06,99.82,100.02,712600.0,70.3639,70.4484,70.2794,70.4202,712600.0
2014-11-26 15:30:00,100.02,100.32,99.99,100.29,1048300.0,70.4202,70.6314,70.3991,70.6103,1048300.0
2014-11-28 09:30:00,100.99,101.33,100.33,100.78,1643400.0,71.1031,71.3425,70.6385,70.9553,1643400.0
2014-11-28 10:00:00,100.78,101.02,100.49,100.7,881400.0,70.9553,71.1243,70.7511,70.899,881400.0
2014-11-28 10:30:00,100.69,101.13,100.53,100.97,590600.0,70.8919,71.2017,70.7793,71.0891,590600.0
2014-11-28 11:00:00,100.95,101.13,100.82,100.84,594200.0,71.075,71.2017,70.9834,70.9975,594200.0
2014-11-28 11:30:00,100.84,101.03,100.58,100.63,415500.0,70.9975,71.1313,70.8145,70.8497,415500.0
2014-11-28 12:00:00,100.62,100.83,100.31,100.31,472200.0,70.8426,70.9905,70.6244,70.6244,472200.0
2014-11-28 12:30:00,100.31,100.34,99.7,100.2,1214500.0,70.6244,70.6455,70.1949,70.5469,1214500.0
2014-12-01 09:30:00,99.89,101.77,99.77,101.37,1979800.0,70.3287,71.6523,70.2442,71.3707,1979800.0
2014-12-01 10:00:00,101.28,101.99,101.23,101.51,1694100.0,71.3073,71.8072,71.2721,71.4692,1694100.0
2014-12-01 10:30:00,101.51,101.6,101.03,101.12,684500.0,71.4692,71.5326,71.1313,71.1947,684500.0
2014-12-01 11:00:00,101.12,101.2,100.46,101.04,809300.0,71.1947,71.251,70.73,71.1383,809300.0
2014-12-01 11:30:00,101.05,101.12,100.42,100.75,462800.0,71.1454,71.1947,70.7018,70.9342,462800.0
2014-12-01 12:00:00,100.76,100.92,100.67,100.81,362300.0,70.9412,71.0539,70.8778,70.9764,362300.0
2014-12-01 12:30:00,100.81,100.9,100.33,100.58,478400.0,70.9764,71.0398,70.6385,70.8145,478400.0
2014-12-01 13:00:00,100.59,100.81,100.55,100.61,466000.0,70.8215,70.9764,70.7933,70.8356,466000.0
2014-12-01 13:30:00,100.61,100.69,100.32,100.4,582300.0,70.8356,70.8919,70.6314,70.6877,582300.0
2014-12-01 14:00:00,100.39,100.44,99.9,100.0,711800.0,70.6807,70.7159,70.3357,70.4061,711800.0
2014-12-01 14:30:00,100.0,100.46,99.81,100.45,874600.0,70.4061,70.73,70.2723,70.7229,874600.0
2014-12-01 15:00:00,100.44,100.79,100.42,100.51,902700.0,70.7159,70.9623,70.7018,70.7652,902700.0
2014-12-01 15:30:00,100.51,100.67,100.37,100.55,1130600.0,70.7652,70.8778,70.6666,70.7933,1130600.0
2014-12-02 09:30:00,101.17,101.87,101.02,101.63,2027100.0,71.2299,71.7227,71.1243,71.5537,2027100.0
2014-12-02 10:00:00,101.61,101.94,101.4,101.76,1100500.0,71.5397,71.772,71.3918,71.6453,1100500.0
2014-12-02 10:30:00,101.76,102.16,101.56,101.96,1140500.0,71.6453,71.9269,71.5044,71.7861,1140500.0
2014-12-02 11:00:00,101.95,101.99,101.6,101.9,1211000.0,71.779,71.8072,71.5326,71.7438,1211000.0
2014-12-02 11:30:00,101.89,102.01,101.55,101.91,965300.0,71.7368,71.8213,71.4974,71.7509,965300.0
2014-12-02 12:00:00,101.9,101.94,101.61,101.72,587600.0,71.7438,71.772,71.5397,71.6171,587600.0
2014-12-02 12:30:00,101.72,101.95,101.7,101.9,562800.0,71.6171,71.779,71.603,71.7438,562800.0
2014-12-02 13:00:00,101.9,101.96,101.71,101.88,654600.0,71.7438,71.7861,71.6101,71.7297,654600.0
2014-12-02 13:30:00,101.87,101.95,101.78,101.88,774400.0,71.7227,71.779,71.6593,71.7297,774400.0
2014-12-02 14:00:00,101.88,102.5,101.87,102.48,960000.0,71.7297,72.1663,71.7227,72.1522,960000.0
2014-12-02 14:30:00,102.48,102.78,102.31,102.65,898700.0,72.1522,72.3634,72.0325,72.2719,898700.0
2014-12-02 15:00:00,102.67,102.67,102.35,102.41,723200.0,72.286,72.286,72.0607,72.1029,723200.0
2014-12-02 15:30:00,102.41,102.57,102.05,102.19,1537400.0,72.1029,72.2156,71.8494,71.948,1537400.0
2014-12-03 09:30:00,103.02,103.08,101.62,101.89,1630100.0,72.5324,72.5746,71.5467,71.7368,1630100.0
2014-12-03 10:00:00,101.9,101.98,100.68,100.94,1483100.0,71.7438,71.8002,70.8849,71.0679,1483100.0
2014-12-03 10:30:00,100.92,101.14,100.44,100.48,929200.0,71.0539,71.2087,70.7159,70.7441,929200.0
2014-12-03 11:00:00,100.46,100.74,100.04,100.54,1167900.0,70.73,70.9271,70.4343,70.7863,1167900.0
2014-12-03 11:30:00,100.52,100.67,100.11,100.2,694100.0,70.7722,70.8778,70.4836,70.5469,694100.0
2014-12-03 12:00:00,100.21,100.37,100.07,100.08,488100.0,70.554,70.6666,70.4554,70.4624,488100.0
2014-12-03 12:30:00,100.1,100.33,100.04,100.12,546900.0,70.4765,70.6385,70.4343,70.4906,546900.0
2014-12-03 13:00:00,100.12,100.24,99.91,100.01,671600.0,70.4906,70.5751,70.3427,70.4132,671600.0
2014-12-03 13:30:00,99.99,100.23,99.86,100.18,976300.0,70.3991,70.568,70.3075,70.5328,976300.0
2014-12-03 14:00:00,100.18,100.32,100.04,100.26,579500.0,70.5328,70.6314,70.4343,70.5892,579500.0
2014-12-03 14:30:00,100.26,100.27,100.11,100.2,536000.0,70.5892,70.5962,70.4836,70.5469,536000.0
2014-12-03 15:00:00,100.2,100.42,100.16,100.31,1002900.0,70.5469,70.7018,70.5188,70.6244,1002900.0
2014-12-03 15:30:00,100.32,100.88,100.07,100.67,2595600.0,70.6314,71.0257,70.4554,70.8778,2595600.0
2014-12-04 09:30:00,100.77,100.98,99.86,100.66,1234700.0,70.9482,71.0961,70.3075,70.8708,1234700.0
2014-12-04 10:00:00,100.64,101.13,100.57,101.03,578600.0,70.8567,71.2017,70.8074,71.1313,578600.0
2014-12-04 10:30:00,101.06,101.12,100.59,100.84,586400.0,71.1524,71.1947,70.8215,70.9975,586400.0
2014-12-04 11:00:00,100.82,101.09,100.63,100.8,504600.0,70.9834,71.1735,70.8497,70.9694,504600.0
2014-12-04 11:30:00,100.82,101.29,100.52,101.19,586300.0,70.9834,71.3144,70.7722,71.2439,586300.0
2014-12-04 12:00:00,101.18,101.88,101.13,101.79,704000.0,71.2369,71.7297,71.2017,71.6664,704000.0
2014-12-04 12:30:00,101.81,102.03,101.69,101.79,705600.0,71.6805,71.8354,71.596,71.6664,705600.0
2014-12-04 13:00:00,101.79,101.9,101.62,101.72,528000.0,71.6664,71.7438,71.5467,71.6171,528000.0
2014-12-04 13:30:00,101.73,101.87,101.56,101.76,404600.0,71.6241,71.7227,71.5044,71.6453,404600.0
2014-12-04 14:00:00,101.77,101.87,101.67,101.72,422200.0,71.6523,71.7227,71.5819,71.6171,422200.0
2014-12-04 14:30:00,101.73,101.73,101.4,101.67,425900.0,71.6241,71.6241,71.3918,71.5819,425900.0
2014-12-04 15:00:00,101.67,101.79,101.1,101.27,1171500.0,71.5819,71.6664,71.1806,71.3003,1171500.0
2014-12-04 15:30:00,101.24,101.93,101.2,101.82,2128300.0,71.2791,71.765,71.251,71.6875,2128300.0
2014-12-05 09:30:00,102.32,103.96,102.15,103.57,2504200.0,72.0395,73.1942,71.9198,72.9196,2504200.0
2014-12-05 10:00:00,103.55,104.64,103.18,104.22,2679300.0,72.9055,73.673,72.645,73.3773,2679300.0
2014-12-05 10:30:00,104.16,104.27,103.75,103.81,1215400.0,73.335,73.4125,73.0463,73.0886,1215400.0
2014-12-05 11:00:00,103.81,104.62,103.8,104.62,1381600.0,73.0886,73.6589,73.0815,73.6589,1381600.0
2014-12-05 11:30:00,104.63,104.86,104.48,104.77,923000.0,73.6659,73.8279,73.5603,73.7645,923000.0
2014-12-05 12:00:00,104.77,105.45,104.75,105.07,1559400.0,73.7645,74.2432,73.7504,73.9757,1559400.0
2014-12-05 12:30:00,105.09,105.16,104.83,105.01,607400.0,73.9898,74.0391,73.8067,73.9335,607400.0
2014-12-05 13:00:00,105.02,105.13,104.7,105.1,523800.0,73.9405,74.0179,73.7152,73.9968,523800.0
2014-12-05 13:30:00,105.1,105.24,104.83,104.96,421200.0,73.9968,74.0954,73.8067,73.8983,421200.0
2014-12-05 14:00:00,104.97,105.16,104.91,104.99,611000.0,73.9053,74.0391,73.8631,73.9194,611000.0
2014-12-05 14:30:00,104.99,105.25,104.88,105.04,536000.0,73.9194,74.1024,73.8419,73.9546,536000.0
2014-12-05 15:00:00,105.03,105.09,104.82,105.0,731700.0,73.9475,73.9898,73.7997,73.9264,731700.0
2014-12-05 15:30:00,105.0,105.03,104.32,104.59,1810100.0,73.9264,73.9475,73.4477,73.6378,1810100.0
2014-12-08 09:30:00,105.05,106.85,104.98,106.61,2315200.0,73.9616,75.2289,73.9123,75.06,2315200.0
2014-12-08 10:00:00,106.61,107.3,106.15,107.06,1228600.0,75.06,75.5458,74.7361,75.3768,1228600.0
2014-12-08 10:30:00,107.07,107.13,106.68,107.04,934700.0,75.3838,75.4261,75.1092,75.3627,934700.0
2014-12-08 11:00:00,107.04,107.21,106.82,106.89,903000.0,75.3627,75.4824,75.2078,75.2571,903000.0
2014-12-08 11:30:00,106.91,107.4,106.91,107.4,769300.0,75.2712,75.6162,75.2712,75.6162,769300.0
2014-12-08 12:00:00,107.4,107.58,106.27,106.56,1012600.0,75.6162,75.7429,74.8206,75.0248,1012600.0
2014-12-08 12:30:00,106.56,106.6,105.8,105.92,691400.0,75.0248,75.0529,74.4897,74.5742,691400.0
2014-12-08 13:00:00,105.94,106.27,105.76,105.96,473600.0,74.5882,74.8206,74.4615,74.6023,473600.0
2014-12-08 13:30:00,105.97,106.0,104.92,105.46,779100.0,74.6094,74.6305,73.8701,74.2503,779100.0
2014-12-08 14:00:00,105.47,106.04,105.32,105.68,590400.0,74.2573,74.6586,74.1517,74.4052,590400.0
2014-12-08 14:30:00,105.69,105.93,105.54,105.72,494100.0,74.4122,74.5812,74.3066,74.4333,494100.0
2014-12-08 15:00:00,105.72,105.93,105.58,105.66,486200.0,74.4333,74.5812,74.3348,74.3911,486200.0
2014-12-08 15:30:00,105.66,105.73,105.33,105.58,1026200.0,74.3911,74.4404,74.1588,74.3348,1026200.0
2014-12-09 09:30:00,103.81,104.47,102.22,103.45,1786700.0,73.0886,73.5533,71.9691,72.8351,1786700.0
2014-12-09 10:00:00,103.41,103.63,102.32,102.99,1138200.0,72.807,72.9619,72.0395,72.5113,1138200.0
2014-12-09 10:30:00,102.97,103.68,102.69,103.61,737100.0,72.4972,72.9971,72.3,72.9478,737100.0
2014-12-09 11:00:00,103.62,104.2,103.4,104.12,532200.0,72.9548,73.3632,72.7999,73.3068,532200.0
2014-12-09 11:30:00,104.12,104.49,104.04,104.2,574000.0,73.3068,73.5673,73.2505,73.3632,574000.0
2014-12-09 12:00:00,104.2,104.87,104.01,104.85,422000.0,73.3632,73.8349,73.2294,73.8208,422000.0
2014-12-09 12:30:00,104.84,105.5,104.81,105.13,667400.0,73.8138,74.2785,73.7926,74.0179,667400.0
2014-12-09 13:00:00,105.13,105.38,104.95,105.02,427300.0,74.0179,74.194,73.8912,73.9405,427300.0
2014-12-09 13:30:00,105.01,105.56,104.99,105.54,582000.0,73.9335,74.3207,73.9194,74.3066,582000.0
2014-12-09 14:00:00,105.54,105.9,105.53,105.77,676800.0,74.3066,74.5601,74.2996,74.4685,676800.0
2014-12-09 14:30:00,105.78,105.89,105.29,105.5,406100.0,74.4756,74.553,74.1306,74.2785,406100.0
2014-12-09 15:00:00,105.52,105.81,105.51,105.68,495500.0,74.2925,74.4967,74.2855,74.4052,495500.0
2014-12-09 15:30:00,105.69,106.0,105.6,105.9,818400.0,74.4122,74.6305,74.3489,74.5601,818400.0
2014-12-10 09:30:00,105.89,106.76,105.54,106.38,1437800.0,74.553,75.1656,74.3066,74.898,1437800.0
2014-12-10 10:00:00,106.4,106.51,105.87,106.04,785600.0,74.9121,74.9896,74.539,74.6586,785600.0
2014-12-10 10:30:00,106.07,106.1,105.28,106.09,812600.0,74.6798,74.7009,74.1236,74.6938,812600.0
2014-12-10 11:00:00,106.1,106.12,105.73,105.93,562000.0,74.7009,74.715,74.4404,74.5812,562000.0
2014-12-10 11:30:00,105.89,106.28,105.58,106.27,430900.0,74.553,74.8276,74.3348,74.8206,430900.0
2014-12-10 12:00:00,106.27,106.47,105.75,105.81,580400.0,74.8206,74.9614,74.4545,74.4967,580400.0
2014-12-10 12:30:00,105.84,105.94,105.5,105.77,438300.0,74.5178,74.5882,74.2785,74.4685,438300.0
2014-12-10 13:00:00,105.78,106.39,105.75,106.39,528000.0,74.4756,74.9051,74.4545,74.9051,528000.0
2014-12-10 13:30:00,106.37,106.4,105.62,105.64,562600.0,74.891,74.9121,74.3629,74.377,562600.0
2014-12-10 14:00:00,105.66,105.82,105.36,105.47,667700.0,74.3911,74.5037,74.1799,74.2573,667700.0
2014-12-10 14:30:00,105.45,105.47,104.61,104.62,796800.0,74.2432,74.2573,73.6518,73.6589,796800.0
2014-12-10 15:00:00,104.63,105.55,104.47,105.32,728400.0,73.6659,74.3137,73.5533,74.1517,728400.0
2014-12-10 15:30:00,105.33,105.62,104.72,104.85,1177900.0,74.1588,74.3629,73.7293,73.8208,1177900.0
2014-12-11 09:30:00,105.23,106.84,104.44,106.73,1653100.0,74.0884,75.2219,73.5321,75.1444,1653100.0
2014-12-11 10:00:00,106.72,106.75,105.88,106.51,827200.0,75.1374,75.1585,74.546,74.9896,827200.0
2014-12-11 10:30:00,106.54,106.9,106.44,106.55,810600.0,75.0107,75.2641,74.9403,75.0177,810600.0
2014-12-11 11:00:00,106.55,106.66,106.0,106.02,535000.0,75.0177,75.0952,74.6305,74.6446,535000.0
2014-12-11 11:30:00,106.05,106.36,105.83,106.29,447700.0,74.6657,74.8839,74.5108,74.8347,447700.0
2014-12-11 12:00:00,106.3,106.35,105.49,105.62,452700.0,74.8417,74.8769,74.2714,74.3629,452700.0
2014-12-11 12:30:00,105.62,106.07,105.48,105.94,443500.0,74.3629,74.6798,74.2644,74.5882,443500.0
2014-12-11 13:00:00,105.93,105.97,105.44,105.59,340000.0,74.5812,74.6094,74.2362,74.3418,340000.0
2014-12-11 13:30:00,105.61,105.99,105.45,105.49,313300.0,74.3559,74.6234,74.2432,74.2714,313300.0
2014-12-11 14:00:00,105.47,105.69,105.14,105.19,440600.0,74.2573,74.4122,74.025,74.0602,440600.0
2014-12-11 14:30:00,105.23,105.29,104.41,104.54,767000.0,74.0884,74.1306,73.511,73.6026,767000.0
2014-12-11 15:00:00,104.52,105.32,104.45,105.02,757900.0,73.5885,74.1517,73.5392,73.9405,757900.0
2014-12-11 15:30:00,105.04,105.19,104.0,104.32,1370900.0,73.9546,74.0602,73.2224,73.4477,1370900.0
2014-12-12 09:30:00,103.47,105.64,103.34,105.62,1371700.0,72.8492,74.377,72.7577,74.3629,1371700.0
2014-12-12 10:00:00,105.63,106.16,105.25,106.16,1132800.0,74.37,74.7431,74.1024,74.7431,1132800.0
2014-12-12 10:30:00,106.15,106.4,105.12,105.26,856900.0,74.7361,74.9121,74.0109,74.1095,856900.0
2014-12-12 11:00:00,105.29,105.95,104.91,105.46,800000.0,74.1306,74.5953,73.8631,74.2503,800000.0
2014-12-12 11:30:00,105.49,106.1,105.42,105.49,593400.0,74.2714,74.7009,74.2221,74.2714,593400.0
2014-12-12 12:00:00,105.49,105.8,105.26,105.7,568500.0,74.2714,74.4897,74.1095,74.4193,568500.0
2014-12-12 12:30:00,105.68,105.76,105.25,105.44,350200.0,74.4052,74.4615,74.1024,74.2362,350200.0
2014-12-12 13:00:00,105.46,105.92,105.19,105.79,348900.0,74.2503,74.5742,74.0602,74.4826,348900.0
2014-12-12 13:30:00,105.77,106.26,105.6,106.16,439700.0,74.4685,74.8135,74.3489,74.7431,439700.0
2014-12-12 14:00:00,106.13,106.26,105.54,105.54,537800.0,74.722,74.8135,74.3066,74.3066,537800.0
2014-12-12 14:30:00,105.52,105.74,105.32,105.52,399800.0,74.2925,74.4474,74.1517,74.2925,399800.0
2014-12-12 15:00:00,105.52,105.67,105.04,105.15,588800.0,74.2925,74.3981,73.9546,74.032,588800.0
2014-12-12 15:30:00,105.15,105.15,104.09,104.14,1356300.0,74.032,74.032,73.2857,73.3209,1356300.0
2014-12-15 09:30:00,105.24,105.87,104.31,105.78,1276700.0,74.0954,74.539,73.4406,74.4756,1276700.0
2014-12-15 10:00:00,105.72,105.94,105.13,105.52,901600.0,74.4333,74.5882,74.0179,74.2925,901600.0
2014-12-15 10:30:00,105.51,105.56,104.26,104.91,1011600.0,74.2855,74.3207,73.4054,73.8631,1011600.0
2014-12-15 11:00:00,104.88,104.91,103.46,103.52,1025600.0,73.8419,73.8631,72.8422,72.8844,1025600.0
2014-12-15 11:30:00,103.5,104.1,103.14,103.17,888900.0,72.8703,73.2928,72.6169,72.638,888900.0
2014-12-15 12:00:00,103.14,103.91,103.03,103.68,1051600.0,72.6169,73.159,72.5394,72.9971,1051600.0
2014-12-15 12:30:00,103.7,103.82,103.33,103.68,652100.0,73.0111,73.0956,72.7506,72.9971,652100.0
2014-12-15 13:00:00,103.68,103.94,102.52,102.65,821400.0,72.9971,73.1801,72.1803,72.2719,821400.0
2014-12-15 13:30:00,102.67,102.98,102.37,102.82,614600.0,72.286,72.5042,72.0747,72.3916,614600.0
2014-12-15 14:00:00,102.81,103.52,102.75,103.33,701600.0,72.3845,72.8844,72.3423,72.7506,701600.0
2014-12-15 14:30:00,103.34,103.65,102.69,103.09,714800.0,72.7577,72.9759,72.3,72.5817,714800.0
2014-12-15 15:00:00,103.06,103.42,102.76,102.78,741900.0,72.5605,72.814,72.3493,72.3634,741900.0
2014-12-15 15:30:00,102.77,103.49,102.59,103.15,1280400.0,72.3564,72.8633,72.2296,72.6239,1280400.0
2014-12-16 09:30:00,102.65,102.91,101.51,101.75,1456900.0,72.2719,72.4549,71.4692,71.6382,1456900.0
2014-12-16 10:00:00,101.77,102.15,101.06,102.01,1417100.0,71.6523,71.9198,71.1524,71.8213,1417100.0
2014-12-16 10:30:00,101.99,102.4,101.55,102.25,828800.0,71.8072,72.0959,71.4974,71.9903,828800.0
2014-12-16 11:00:00,102.22,102.67,101.79,102.5,1081200.0,71.9691,72.286,71.6664,72.1663,1081200.0
2014-12-16 11:30:00,102.47,102.9,102.28,102.41,1365500.0,72.1451,72.4479,72.0114,72.1029,1365500.0
2014-12-16 12:00:00,102.41,102.61,102.14,102.32,401300.0,72.1029,72.2437,71.9128,72.0395,401300.0
2014-12-16 12:30:00,102.3,102.5,101.81,101.92,509700.0,72.0255,72.1663,71.6805,71.7579,509700.0
2014-12-16 13:00:00,101.92,102.02,101.19,101.51,689100.0,71.7579,71.8283,71.2439,71.4692,689100.0
2014-12-16 13:30:00,101.48,102.04,101.24,101.78,459200.0,71.4481,71.8424,71.2791,71.6593,459200.0
2014-12-16 14:00:00,101.79,102.1,101.68,101.87,470700.0,71.6664,71.8846,71.5889,71.7227,470700.0
2014-12-16 14:30:00,101.86,102.07,101.58,101.7,477700.0,71.7157,71.8635,71.5185,71.603,477700.0
2014-12-16 15:00:00,101.71,101.95,101.24,101.28,566400.0,71.6101,71.779,71.2791,71.3073,566400.0
2014-12-16 15:30:00,101.27,101.54,100.39,100.46,1526900.0,71.3003,71.4904,70.6807,70.73,1526900.0
2014-12-17 09:30:00,100.47,100.94,99.56,100.16,1688200.0,70.737,71.0679,70.0963,70.5188,1688200.0
2014-12-17 10:00:00,100.18,100.65,99.95,100.24,765500.0,70.5328,70.8638,70.3709,70.5751,765500.0
2014-12-17 10:30:00,100.23,101.26,100.19,100.62,1008800.0,70.568,71.2932,70.5399,70.8426,1008800.0
2014-12-17 11:00:00,100.64,101.44,100.53,101.25,710900.0,70.8567,71.42,70.7793,71.2862,710900.0
2014-12-17 11:30:00,101.26,101.8,101.22,101.75,559400.0,71.2932,71.6734,71.2651,71.6382,559400.0
2014-12-17 12:00:00,101.75,102.1,101.1,101.1,492900.0,71.6382,71.8846,71.1806,71.1806,492900.0
2014-12-17 12:30:00,101.09,101.45,101.02,101.41,327800.0,71.1735,71.427,71.1243,71.3988,327800.0
2014-12-17 13:00:00,101.42,101.61,101.16,101.37,250300.0,71.4059,71.5397,71.2228,71.3707,250300.0
2014-12-17 13:30:00,101.39,101.58,101.19,101.5,428800.0,71.3848,71.5185,71.2439,71.4622,428800.0
2014-12-17 14:00:00,101.47,102.6,101.34,102.21,940100.0,71.4411,72.2367,71.3496,71.9621,940100.0
2014-12-17 14:30:00,102.23,102.41,101.51,101.61,605400.0,71.9762,72.1029,71.4692,71.5397,605400.0
2014-12-17 15:00:00,101.59,102.28,101.08,102.22,626600.0,71.5256,72.0114,71.1665,71.9691,626600.0
2014-12-17 15:30:00,102.22,102.74,102.03,102.4,1505700.0,71.9691,72.3352,71.8354,72.0959,1505700.0
2014-12-18 09:30:00,104.37,104.98,103.66,104.96,2040800.0,73.4829,73.9123,72.983,73.8983,2040800.0
2014-12-18 10:00:00,104.92,105.44,104.64,104.97,1222500.0,73.8701,74.2362,73.673,73.9053,1222500.0
2014-12-18 10:30:00,104.97,105.07,104.59,104.85,637500.0,73.9053,73.9757,73.6378,73.8208,637500.0
2014-12-18 11:00:00,104.84,105.02,104.4,104.51,797800.0,73.8138,73.9405,73.504,73.5814,797800.0
2014-12-18 11:30:00,104.52,105.15,104.51,105.03,564400.0,73.5885,74.032,73.5814,73.9475,564400.0
2014-12-18 12:00:00,105.02,105.17,104.78,104.92,589700.0,73.9405,74.0461,73.7715,73.8701,589700.0
2014-12-18 12:30:00,104.93,105.12,104.71,105.12,446300.0,73.8771,74.0109,73.7222,74.0109,446300.0
2014-12-18 13:00:00,105.12,105.3,104.78,105.12,635000.0,74.0109,74.1376,73.7715,74.0109,635000.0
2014-12-18 13:30:00,105.12,105.19,104.86,105.14,457000.0,74.0109,74.0602,73.8279,74.025,457000.0
2014-12-18 14:00:00,105.15,105.27,104.8,105.06,586800.0,74.032,74.1165,73.7856,73.9687,586800.0
2014-12-18 14:30:00,105.06,105.28,104.79,105.11,582400.0,73.9687,74.1236,73.7786,74.0039,582400.0
2014-12-18 15:00:00,105.09,105.44,105.06,105.16,671700.0,73.9898,74.2362,73.9687,74.0391,671700.0
2014-12-18 15:30:00,105.17,105.71,105.13,105.5,1789300.0,74.0461,74.4263,74.0179,74.2785,1789300.0
2014-12-19 09:30:00,106.05,106.07,104.64,105.57,4572600.0,74.6657,74.6798,73.673,74.3277,4572600.0
2014-12-19 10:00:00,105.61,106.58,105.35,106.5,1161500.0,74.3559,75.0388,74.1728,74.9825,1161500.0
2014-12-19 10:30:00,106.49,106.89,106.44,106.77,984800.0,74.9755,75.2571,74.9403,75.1726,984800.0
2014-12-19 11:00:00,106.76,107.83,106.67,107.7,1262700.0,75.1656,75.9189,75.1022,75.8274,1262700.0
2014-12-19 11:30:00,107.7,108.25,107.61,108.12,954500.0,75.8274,76.2146,75.764,76.1231,954500.0
2014-12-19 12:00:00,108.13,108.19,107.85,108.19,802000.0,76.1301,76.1724,75.933,76.1724,802000.0
2014-12-19 12:30:00,108.18,108.95,108.14,108.42,871100.0,76.1653,76.7075,76.1372,76.3343,871100.0
2014-12-19 13:00:00,108.42,108.95,108.12,108.93,609800.0,76.3343,76.7075,76.1231,76.6934,609800.0
2014-12-19 13:30:00,108.93,109.25,108.84,109.01,722000.0,76.6934,76.9187,76.63,76.7497,722000.0
2014-12-19 14:00:00,109.01,109.49,108.9,109.17,750900.0,76.7497,77.0877,76.6723,76.8624,750900.0
2014-12-19 14:30:00,109.16,109.2,107.86,108.92,1115200.0,76.8553,76.8835,75.94,76.6863,1115200.0
2014-12-19 15:00:00,108.9,109.21,108.75,109.1,891200.0,76.6723,76.8905,76.5666,76.8131,891200.0
2014-12-19 15:30:00,109.1,109.15,108.25,108.44,1666800.0,76.8131,76.8483,76.2146,76.3484,1666800.0
2014-12-22 09:30:00,96.73,98.07,93.36,96.54,12913900.0,68.1038,69.0473,65.7311,67.9701,12913900.0
2014-12-22 10:00:00,96.54,97.2,95.59,96.0,4753000.0,67.9701,68.4347,67.3012,67.5899,4753000.0
2014-12-22 10:30:00,96.01,96.18,94.13,94.36,4497400.0,67.5969,67.7166,66.2733,66.4352,4497400.0
2014-12-22 11:00:00,94.35,94.56,92.45,93.13,5242100.0,66.4282,66.576,65.0905,65.5692,5242100.0
2014-12-22 11:30:00,93.15,93.68,92.55,93.42,3614700.0,65.5833,65.9564,65.1609,65.7734,3614700.0
2014-12-22 12:00:00,93.42,94.06,93.3,93.99,2997900.0,65.7734,66.224,65.6889,66.1747,2997900.0
2014-12-22 12:30:00,94.0,95.7,93.94,95.7,3566900.0,66.1817,67.3787,66.1395,67.3787,3566900.0
2014-12-22 13:00:00,95.7,96.28,95.14,96.11,3364500.0,67.3787,67.787,66.9844,67.6673,3364500.0
2014-12-22 13:30:00,96.1,96.45,95.83,96.0,2233700.0,67.6603,67.9067,67.4702,67.5899,2233700.0
2014-12-22 14:00:00,96.01,96.01,94.94,94.99,3061400.0,67.5969,67.5969,66.8436,66.8788,3061400.0
2014-12-22 14:30:00,94.98,95.08,93.6,93.7,3309500.0,66.8717,66.9421,65.9001,65.9705,3309500.0
2014-12-22 15:00:00,93.69,94.37,93.25,93.72,3642900.0,65.9635,66.4422,65.6537,65.9846,3642900.0
2014-12-22 15:30:00,93.7,93.8,92.81,92.9,7240300.0,65.9705,66.0409,65.3439,65.4073,7240300.0
2014-12-23 09:30:00,93.41,93.5,88.88,89.66,11421800.0,65.7664,65.8297,62.577,63.1261,11421800.0
2014-12-23 10:00:00,89.69,89.84,87.68,87.84,6255900.0,63.1472,63.2529,61.7321,61.8447,6255900.0
2014-12-23 10:30:00,87.82,87.97,85.95,87.06,8272600.0,61.8306,61.9363,60.5141,61.2956,8272600.0
2014-12-23 11:00:00,87.02,88.52,86.61,88.26,6067700.0,61.2674,62.3235,60.9787,62.1404,6067700.0
2014-12-23 11:30:00,88.24,88.98,87.75,88.75,3838700.0,62.1264,62.6474,61.7814,62.4854,3838700.0
2014-12-23 12:00:00,88.76,88.86,87.79,88.1,2496600.0,62.4925,62.5629,61.8095,62.0278,2496600.0
2014-12-23 12:30:00,88.1,88.84,87.9,88.42,2203600.0,62.0278,62.5488,61.887,62.2531,2203600.0
2014-12-23 13:00:00,88.42,89.25,88.35,88.75,2427300.0,62.2531,62.8375,62.2038,62.4854,2427300.0
2014-12-23 13:30:00,88.76,89.49,88.31,89.28,2174100.0,62.4925,63.0064,62.1756,62.8586,2174100.0
2014-12-23 14:00:00,89.27,89.7,89.04,89.6,1938300.0,62.8515,63.1543,62.6896,63.0839,1938300.0
2014-12-23 14:30:00,89.61,90.18,89.43,89.53,2596200.0,63.0909,63.4922,62.9642,63.0346,2596200.0
2014-12-23 15:00:00,89.54,89.64,88.84,89.58,2505200.0,63.0416,63.112,62.5488,63.0698,2505200.0
2014-12-23 15:30:00,89.58,89.98,89.4,89.45,3299700.0,63.0698,63.3514,62.9431,62.9783,3299700.0
2014-12-24 09:30:00,88.95,92.25,88.86,91.92,6243800.0,62.6262,64.9496,62.5629,64.7173,6243800.0
2014-12-24 10:00:00,91.92,92.44,91.54,92.2,2505000.0,64.7173,65.0834,64.4498,64.9144,2505000.0
2014-12-24 10:30:00,92.2,92.4,92.1,92.21,1725600.0,64.9144,65.0552,64.844,64.9215,1725600.0
2014-12-24 11:00:00,92.21,92.67,92.2,92.45,1815400.0,64.9215,65.2453,64.9144,65.0905,1815400.0
2014-12-24 11:30:00,92.44,92.52,91.27,91.29,2441300.0,65.0834,65.1397,64.2597,64.2737,2441300.0
2014-12-24 12:00:00,91.29,91.74,91.07,91.64,1713400.0,64.2737,64.5906,64.1188,64.5202,1713400.0
2014-12-24 12:30:00,91.62,91.68,91.11,91.33,2356600.0,64.5061,64.5483,64.147,64.3019,2356600.0
2014-12-26 09:30:00,92.74,93.89,92.31,93.78,2798200.0,65.2946,66.1043,64.9919,66.0269,2798200.0
2014-12-26 10:00:00,93.79,94.08,93.58,93.74,1547200.0,66.0339,66.2381,65.886,65.9987,1547200.0
2014-12-26 10:30:00,93.76,94.12,93.69,93.91,1114400.0,66.0128,66.2662,65.9635,66.1184,1114400.0
2014-12-26 11:00:00,93.92,94.15,93.42,93.68,1234300.0,66.1254,66.2874,65.7734,65.9564,1234300.0
2014-12-26 11:30:00,93.69,93.96,93.47,93.63,849700.0,65.9635,66.1536,65.8086,65.9212,849700.0
2014-12-26 12:00:00,93.65,93.66,93.08,93.43,1021800.0,65.9353,65.9424,65.534,65.7804,1021800.0
2014-12-26 12:30:00,93.43,93.73,93.25,93.71,606600.0,65.7804,65.9917,65.6537,65.9776,606600.0
2014-12-26 13:00:00,93.71,93.99,93.7,93.95,721500.0,65.9776,66.1747,65.9705,66.1465,721500.0
2014-12-26 13:30:00,93.95,94.36,93.95,94.19,933600.0,66.1465,66.4352,66.1465,66.3155,933600.0
2014-12-26 14:00:00,94.2,94.22,93.86,93.96,568500.0,66.3226,66.3366,66.0832,66.1536,568500.0
2014-12-26 14:30:00,93.96,94.23,93.84,94.22,596900.0,66.1536,66.3437,66.0691,66.3366,596900.0
2014-12-26 15:00:00,94.21,94.29,93.91,94.11,702300.0,66.3296,66.3859,66.1184,66.2592,702300.0
2014-12-26 15:30:00,94.12,94.21,93.7,93.8,1263100.0,66.2662,66.3296,65.9705,66.0409,1263100.0
2014-12-29 09:30:00,96.07,97.31,95.4,96.45,4771100.0,67.6392,68.5122,67.1674,67.9067,4771100.0
2014-12-29 10:00:00,96.45,96.74,96.0,96.57,1802100.0,67.9067,68.1109,67.5899,67.9912,1802100.0
2014-12-29 10:30:00,96.57,97.19,96.42,96.5,1756500.0,67.9912,68.4277,67.8856,67.9419,1756500.0
2014-12-29 11:00:00,96.55,96.67,96.1,96.25,1301500.0,67.9771,68.0616,67.6603,67.7659,1301500.0
2014-12-29 11:30:00,96.26,97.1,96.18,96.76,1143800.0,67.7729,68.3643,67.7166,68.125,1143800.0
2014-12-29 12:00:00,96.73,97.11,96.63,96.84,747800.0,68.1038,68.3714,68.0334,68.1813,747800.0
2014-12-29 12:30:00,96.81,96.9,96.53,96.55,504900.0,68.1602,68.2235,67.963,67.9771,504900.0
2014-12-29 13:00:00,96.54,96.95,96.53,96.87,503200.0,67.9701,68.2587,67.963,68.2024,503200.0
2014-12-29 13:30:00,96.87,96.9,96.21,96.3,795900.0,68.2024,68.2235,67.7377,67.8011,795900.0
2014-12-29 14:00:00,96.31,96.97,96.29,96.93,787200.0,67.8081,68.2728,67.794,68.2446,787200.0
2014-12-29 14:30:00,96.93,97.42,96.92,97.17,1134300.0,68.2446,68.5896,68.2376,68.4136,1134300.0
2014-12-29 15:00:00,97.15,97.27,97.01,97.24,700200.0,68.3995,68.484,68.301,68.4629,700200.0
2014-12-29 15:30:00,97.25,97.39,96.89,97.31,1824900.0,68.4699,68.5685,68.2165,68.5122,1824900.0
2014-12-30 09:30:00,97.74,98.24,96.36,96.58,2377300.0,68.8149,69.167,67.8433,67.9982,2377300.0
2014-12-30 10:00:00,96.48,97.09,96.23,96.5,1702500.0,67.9278,68.3573,67.7518,67.9419,1702500.0
2014-12-30 10:30:00,96.52,96.62,95.75,96.06,1568800.0,67.956,68.0264,67.4139,67.6321,1568800.0
2014-12-30 11:00:00,96.06,96.4,95.95,96.25,938700.0,67.6321,67.8715,67.5547,67.7659,938700.0
2014-12-30 11:30:00,96.25,97.03,96.23,96.82,1247200.0,67.7659,68.3151,67.7518,68.1672,1247200.0
2014-12-30 12:00:00,96.82,96.98,96.34,96.7,794300.0,68.1672,68.2798,67.8293,68.0827,794300.0
2014-12-30 12:30:00,96.7,96.7,96.19,96.32,631400.0,68.0827,68.0827,67.7236,67.8152,631400.0
2014-12-30 13:00:00,96.31,96.36,95.9,95.98,725100.0,67.8081,67.8433,67.5195,67.5758,725100.0
2014-12-30 13:30:00,95.98,96.13,95.84,95.86,764500.0,67.5758,67.6814,67.4772,67.4913,764500.0
2014-12-30 14:00:00,95.86,95.96,95.52,95.66,1147900.0,67.4913,67.5617,67.2519,67.3505,1147900.0
2014-12-30 14:30:00,95.66,96.07,95.4,95.48,999200.0,67.3505,67.6392,67.1674,67.2238,999200.0
2014-12-30 15:00:00,95.47,95.68,95.29,95.31,977100.0,67.2167,67.3646,67.09,67.1041,977100.0
2014-12-30 15:30:00,95.3,95.69,95.07,95.27,2064500.0,67.097,67.3716,66.9351,67.0759,2064500.0
2014-12-31 09:30:00,95.81,96.72,95.44,96.59,1719900.0,67.4561,68.0968,67.1956,68.0053,1719900.0
2014-12-31 10:00:00,96.62,96.75,96.31,96.48,872600.0,68.0264,68.1179,67.8081,67.9278,872600.0
2014-12-31 10:30:00,96.47,96.67,96.01,96.35,772300.0,67.9208,68.0616,67.5969,67.8363,772300.0
2014-12-31 11:00:00,96.35,96.36,95.92,96.1,636800.0,67.8363,67.8433,67.5335,67.6603,636800.0
2014-12-31 11:30:00,96.09,96.15,95.64,95.72,688900.0,67.6532,67.6955,67.3364,67.3927,688900.0
2014-12-31 12:00:00,95.7,95.77,95.02,95.29,734600.0,67.3787,67.4279,66.8999,67.09,734600.0
2014-12-31 12:30:00,95.28,95.77,95.25,95.61,631900.0,67.0829,67.4279,67.0618,67.3153,631900.0
2014-12-31 13:00:00,95.62,95.96,95.43,95.54,519600.0,67.3223,67.5617,67.1886,67.266,519600.0
2014-12-31 13:30:00,95.52,95.68,95.3,95.39,354500.0,67.2519,67.3646,67.097,67.1604,354500.0
2014-12-31 14:00:00,95.4,95.44,94.88,95.06,707700.0,67.1674,67.1956,66.8013,66.9281,707700.0
2014-12-31 14:30:00,95.08,95.18,94.78,95.02,581900.0,66.9421,67.0125,66.7309,66.8999,581900.0
2014-12-31 15:00:00,95.02,95.09,94.8,94.98,506700.0,66.8999,66.9492,66.745,66.8717,506700.0
2014-12-31 15:30:00,94.99,95.08,94.24,94.34,1893600.0,66.8788,66.9421,66.3507,66.4211,1893600.0
2015-01-02 09:30:00,95.14,96.65,95.0,95.53,2248000.0,66.9844,68.0475,66.8858,67.259,2248000.0
2015-01-02 10:00:00,95.53,95.81,94.71,95.12,1249600.0,67.259,67.4561,66.6816,66.9703,1249600.0
2015-01-02 10:30:00,95.12,95.15,94.52,95.09,1022100.0,66.9703,66.9914,66.5479,66.9492,1022100.0
2015-01-02 11:00:00,95.1,95.15,94.59,94.73,861200.0,66.9562,66.9914,66.5971,66.6957,861200.0
2015-01-02 11:30:00,94.73,95.34,94.73,95.31,560600.0,66.6957,67.1252,66.6957,67.1041,560600.0
2015-01-02 12:00:00,95.31,95.53,94.95,94.97,514000.0,67.1041,67.259,66.8506,66.8647,514000.0
2015-01-02 12:30:00,94.97,95.23,94.87,95.07,330100.0,66.8647,67.0477,66.7943,66.9351,330100.0
2015-01-02 13:00:00,95.08,95.25,94.72,94.75,363700.0,66.9421,67.0618,66.6887,66.7098,363700.0
2015-01-02 13:30:00,94.75,95.1,94.6,94.97,391700.0,66.7098,66.9562,66.6042,66.8647,391700.0
2015-01-02 14:00:00,94.97,95.25,94.83,94.87,329700.0,66.8647,67.0618,66.7661,66.7943,329700.0
2015-01-02 14:30:00,94.87,95.16,94.86,94.89,334900.0,66.7943,66.9985,66.7872,66.8084,334900.0
2015-01-02 15:00:00,94.87,95.02,94.63,94.93,505100.0,66.7943,66.8999,66.6253,66.8365,505100.0
2015-01-02 15:30:00,94.93,95.35,94.86,94.88,1311700.0,66.8365,67.1322,66.7872,66.8013,1311700.0
2015-01-05 09:30:00,95.19,95.29,93.82,93.9,1849500.0,67.0196,67.09,66.055,66.1113,1849500.0
2015-01-05 10:00:00,93.9,94.37,93.6,93.78,923600.0,66.1113,66.4422,65.9001,66.0269,923600.0
2015-01-05 10:30:00,93.7,94.1,93.18,93.85,1004600.0,65.9705,66.2522,65.6044,66.0761,1004600.0
2015-01-05 11:00:00,93.87,94.03,93.23,93.39,929800.0,66.0902,66.2029,65.6396,65.7523,929800.0
2015-01-05 11:30:00,93.4,98.73,93.39,97.77,7008100.0,65.7593,69.512,65.7523,68.8361,7008100.0
2015-01-05 12:00:00,97.78,98.17,96.47,96.6,2848400.0,68.8431,69.1177,67.9208,68.0123,2848400.0
2015-01-05 12:30:00,96.61,97.5,96.1,97.13,1837300.0,68.0193,68.646,67.6603,68.3855,1837300.0
2015-01-05 13:00:00,97.13,97.31,96.39,96.72,1067200.0,68.3855,68.5122,67.8645,68.0968,1067200.0
2015-01-05 13:30:00,96.75,97.39,96.5,97.23,1035300.0,68.1179,68.5685,67.9419,68.4559,1035300.0
2015-01-05 14:00:00,97.21,97.61,96.97,97.57,1112600.0,68.4418,68.7234,68.2728,68.6952,1112600.0
2015-01-05 14:30:00,97.58,97.77,97.1,97.31,1069200.0,68.7023,68.8361,68.3643,68.5122,1069200.0
2015-01-05 15:00:00,97.31,97.45,97.12,97.26,983200.0,68.5122,68.6108,68.3784,68.477,983200.0
2015-01-05 15:30:00,97.26,97.44,96.78,96.78,2061100.0,68.477,68.6037,68.139,68.139,2061100.0
2015-01-06 09:30:00,98.43,99.34,98.1,98.75,3903200.0,69.3007,69.9414,69.0684,69.526,3903200.0
2015-01-06 10:00:00,98.74,99.2,98.15,98.46,2088200.0,69.519,69.8429,69.1036,69.3219,2088200.0
2015-01-06 10:30:00,98.44,98.57,97.75,97.78,1399300.0,69.3078,69.3993,68.822,68.8431,1399300.0
2015-01-06 11:00:00,97.78,97.87,97.2,97.59,1240900.0,68.8431,68.9065,68.4347,68.7093,1240900.0
2015-01-06 11:30:00,97.59,97.65,96.92,97.43,1112500.0,68.7093,68.7516,68.2376,68.5967,1112500.0
2015-01-06 12:00:00,97.41,97.45,96.09,96.57,1224300.0,68.5826,68.6108,67.6532,67.9912,1224300.0
2015-01-06 12:30:00,96.57,97.95,96.36,97.53,1183900.0,67.9912,68.9628,67.8433,68.6671,1183900.0
2015-01-06 13:00:00,97.56,97.69,97.08,97.64,795800.0,68.6882,68.7797,68.3503,68.7445,795800.0
2015-01-06 13:30:00,97.62,97.98,97.26,97.8,663000.0,68.7304,68.9839,68.477,68.8572,663000.0
2015-01-06 14:00:00,97.77,97.88,96.98,97.7,924100.0,68.8361,68.9135,68.2798,68.7868,924100.0
2015-01-06 14:30:00,97.7,98.86,97.46,98.39,1344600.0,68.7868,69.6035,68.6178,69.2726,1344600.0
2015-01-06 15:00:00,98.39,98.7,97.97,98.67,1133200.0,69.2726,69.4908,68.9769,69.4697,1133200.0
2015-01-06 15:30:00,98.68,98.7,97.4,97.49,1875700.0,69.4768,69.4908,68.5756,68.6389,1875700.0
2015-01-07 09:30:00,99.23,99.79,98.44,99.35,2670700.0,69.864,70.2583,69.3078,69.9485,2670700.0
2015-01-07 10:00:00,99.32,99.64,98.75,99.42,1553900.0,69.9274,70.1527,69.526,69.9978,1553900.0
2015-01-07 10:30:00,99.45,99.69,98.95,99.17,953100.0,70.0189,70.1879,69.6668,69.8217,953100.0
2015-01-07 11:00:00,99.19,99.3,98.6,98.99,998000.0,69.8358,69.9133,69.4204,69.695,998000.0
2015-01-07 11:30:00,98.99,99.7,98.96,99.62,691600.0,69.695,70.1949,69.6739,70.1386,691600.0
2015-01-07 12:00:00,99.61,99.9,99.32,99.37,723400.0,70.1315,70.3357,69.9274,69.9626,723400.0
2015-01-07 12:30:00,99.39,99.45,98.96,99.09,604300.0,69.9766,70.0189,69.6739,69.7654,604300.0
2015-01-07 13:00:00,99.07,99.32,98.44,98.54,714600.0,69.7513,69.9274,69.3078,69.3782,714600.0
2015-01-07 13:30:00,98.51,99.23,98.48,99.22,514500.0,69.3571,69.864,69.3359,69.8569,514500.0
2015-01-07 14:00:00,99.23,99.42,98.98,99.12,611800.0,69.864,69.9978,69.688,69.7865,611800.0
2015-01-07 14:30:00,99.11,99.73,99.11,99.29,833400.0,69.7795,70.216,69.7795,69.9062,833400.0
2015-01-07 15:00:00,99.31,99.55,99.18,99.35,738000.0,69.9203,70.0893,69.8288,69.9485,738000.0
2015-01-07 15:30:00,99.33,99.5,98.86,99.48,1697500.0,69.9344,70.0541,69.6035,70.04,1697500.0
2015-01-08 09:30:00,100.8,101.86,100.29,100.87,2656100.0,70.9694,71.7157,70.6103,71.0186,2656100.0
2015-01-08 10:00:00,100.84,101.1,100.4,100.86,1604500.0,70.9975,71.1806,70.6877,71.0116,1604500.0
2015-01-08 10:30:00,100.86,101.43,100.54,101.41,1007100.0,71.0116,71.4129,70.7863,71.3988,1007100.0
2015-01-08 11:00:00,101.43,101.65,101.23,101.3,789400.0,71.4129,71.5678,71.2721,71.3214,789400.0
2015-01-08 11:30:00,101.3,101.78,101.24,101.74,809600.0,71.3214,71.6593,71.2791,71.6312,809600.0
2015-01-08 12:00:00,101.73,101.78,101.27,101.47,633700.0,71.6241,71.6593,71.3003,71.4411,633700.0
2015-01-08 12:30:00,101.48,101.68,101.37,101.64,585300.0,71.4481,71.5889,71.3707,71.5608,585300.0
2015-01-08 13:00:00,101.65,101.82,101.49,101.65,671900.0,71.5678,71.6875,71.4552,71.5678,671900.0
2015-01-08 13:30:00,101.65,101.73,101.36,101.46,614100.0,71.5678,71.6241,71.3636,71.434,614100.0
2015-01-08 14:00:00,101.46,101.93,101.43,101.77,608700.0,71.434,71.765,71.4129,71.6523,608700.0
2015-01-08 14:30:00,101.77,101.93,101.59,101.65,803200.0,71.6523,71.765,71.5256,71.5678,803200.0
2015-01-08 15:00:00,101.66,101.85,101.6,101.7,673400.0,71.5749,71.7086,71.5326,71.603,673400.0
2015-01-08 15:30:00,101.7,102.45,101.6,102.3,3570700.0,71.603,72.1311,71.5326,72.0255,3570700.0
2015-01-09 09:30:00,103.51,103.83,102.25,102.47,2785300.0,72.8774,73.1027,71.9903,72.1451,2785300.0
2015-01-09 10:00:00,102.49,103.12,102.37,102.51,1123500.0,72.1592,72.6028,72.0747,72.1733,1123500.0
2015-01-09 10:30:00,102.52,102.85,102.3,102.51,919500.0,72.1803,72.4127,72.0255,72.1733,919500.0
2015-01-09 11:00:00,102.5,102.5,101.75,102.2,1205700.0,72.1663,72.1663,71.6382,71.955,1205700.0
2015-01-09 11:30:00,102.2,103.13,102.03,102.89,1079700.0,71.955,72.6098,71.8354,72.4409,1079700.0
2015-01-09 12:00:00,102.88,103.35,102.84,103.12,630600.0,72.4338,72.7647,72.4056,72.6028,630600.0
2015-01-09 12:30:00,103.11,103.27,102.53,102.58,444700.0,72.5957,72.7084,72.1874,72.2226,444700.0
2015-01-09 13:00:00,102.58,102.92,102.39,102.61,522400.0,72.2226,72.462,72.0888,72.2437,522400.0
2015-01-09 13:30:00,102.61,102.97,102.61,102.67,483900.0,72.2437,72.4972,72.2437,72.286,483900.0
2015-01-09 14:00:00,102.66,102.78,102.43,102.63,387900.0,72.2789,72.3634,72.117,72.2578,387900.0
2015-01-09 14:30:00,102.63,102.75,102.41,102.64,570500.0,72.2578,72.3423,72.1029,72.2648,570500.0
2015-01-09 15:00:00,102.63,102.79,102.34,102.45,803100.0,72.2578,72.3704,72.0536,72.1311,803100.0
2015-01-09 15:30:00,102.46,102.54,102.05,102.24,1273400.0,72.1381,72.1944,71.8494,71.9832,1273400.0
2015-01-12 09:30:00,102.84,103.34,101.65,101.8,1498900.0,72.4056,72.7577,71.5678,71.6734,1498900.0
2015-01-12 10:00:00,101.77,101.94,101.22,101.36,830100.0,71.6523,71.772,71.2651,71.3636,830100.0
2015-01-12 10:30:00,101.34,101.73,100.76,101.57,780700.0,71.3496,71.6241,70.9412,71.5115,780700.0
2015-01-12 11:00:00,101.61,101.86,101.15,101.36,664100.0,71.5397,71.7157,71.2158,71.3636,664100.0
2015-01-12 11:30:00,101.36,102.07,101.27,102.03,760600.0,71.3636,71.8635,71.3003,71.8354,760600.0
2015-01-12 12:00:00,102.01,102.24,101.86,101.95,622800.0,71.8213,71.9832,71.7157,71.779,622800.0
2015-01-12 12:30:00,101.93,102.14,101.85,102.03,432300.0,71.765,71.9128,71.7086,71.8354,432300.0
2015-01-12 13:00:00,102.05,102.21,101.92,101.98,417000.0,71.8494,71.9621,71.7579,71.8002,417000.0
2015-01-12 13:30:00,101.98,102.34,101.96,102.27,457300.0,71.8002,72.0536,71.7861,72.0043,457300.0
2015-01-12 14:00:00,102.27,102.36,101.9,102.0,503900.0,72.0043,72.0677,71.7438,71.8142,503900.0
2015-01-12 14:30:00,101.98,102.01,101.08,101.33,695000.0,71.8002,71.8213,71.1665,71.3425,695000.0
2015-01-12 15:00:00,101.33,101.51,101.18,101.33,576800.0,71.3425,71.4692,71.2369,71.3425,576800.0
2015-01-12 15:30:00,101.34,101.48,101.02,101.16,1575100.0,71.3496,71.4481,71.1243,71.2228,1575100.0
2015-01-13 09:30:00,101.79,101.88,98.33,99.3,3636200.0,71.6664,71.7297,69.2303,69.9133,3636200.0
2015-01-13 10:00:00,99.26,99.49,98.65,98.82,1853700.0,69.8851,70.047,69.4556,69.5753,1853700.0
2015-01-13 10:30:00,98.85,98.91,97.37,97.47,2723900.0,69.5964,69.6387,68.5544,68.6248,2723900.0
2015-01-13 11:00:00,97.46,98.65,97.33,98.62,1581500.0,68.6178,69.4556,68.5263,69.4345,1581500.0
2015-01-13 11:30:00,98.62,99.13,98.52,98.61,1168600.0,69.4345,69.7936,69.3641,69.4275,1168600.0
2015-01-13 12:00:00,98.64,98.75,98.09,98.11,1100900.0,69.4486,69.526,69.0614,69.0754,1100900.0
2015-01-13 12:30:00,98.1,98.11,97.45,97.55,1126200.0,69.0684,69.0754,68.6108,68.6812,1126200.0
2015-01-13 13:00:00,97.55,97.8,97.1,97.23,966900.0,68.6812,68.8572,68.3643,68.4559,966900.0
2015-01-13 13:30:00,97.2,97.2,95.79,96.11,1545700.0,68.4347,68.4347,67.442,67.6673,1545700.0
2015-01-13 14:00:00,96.1,96.21,95.25,96.04,1438700.0,67.6603,67.7377,67.0618,67.618,1438700.0
2015-01-13 14:30:00,96.05,97.1,95.74,95.76,1481900.0,67.6251,68.3643,67.4068,67.4209,1481900.0
2015-01-13 15:00:00,95.76,96.43,95.63,96.11,1317500.0,67.4209,67.8926,67.3294,67.6673,1317500.0
2015-01-13 15:30:00,96.12,97.42,96.09,97.21,2478400.0,67.6744,68.5896,67.6532,68.4418,2478400.0
2015-01-14 09:30:00,95.99,98.79,95.71,98.79,2197100.0,67.5828,69.5542,67.3857,69.5542,2197100.0
2015-01-14 10:00:00,98.77,100.09,98.52,99.74,2124000.0,69.5401,70.4695,69.3641,70.2231,2124000.0
2015-01-14 10:30:00,99.74,99.79,99.1,99.35,1156800.0,70.2231,70.2583,69.7725,69.9485,1156800.0
2015-01-14 11:00:00,99.38,99.45,98.54,98.9,896800.0,69.9696,70.0189,69.3782,69.6316,896800.0
2015-01-14 11:30:00,98.9,99.38,98.57,98.57,617300.0,69.6316,69.9696,69.3993,69.3993,617300.0
2015-01-14 12:00:00,98.58,98.99,98.54,98.95,577300.0,69.4063,69.695,69.3782,69.6668,577300.0
2015-01-14 12:30:00,98.95,99.3,98.76,99.13,557000.0,69.6668,69.9133,69.5331,69.7936,557000.0
2015-01-14 13:00:00,99.11,99.24,98.62,98.91,402600.0,69.7795,69.871,69.4345,69.6387,402600.0
2015-01-14 13:30:00,98.93,98.93,98.28,98.49,571000.0,69.6528,69.6528,69.1951,69.343,571000.0
2015-01-14 14:00:00,98.48,99.28,98.4,99.2,677200.0,69.3359,69.8992,69.2796,69.8429,677200.0
2015-01-14 14:30:00,99.2,99.47,99.0,99.04,668800.0,69.8429,70.033,69.7021,69.7302,668800.0
2015-01-14 15:00:00,99.03,99.49,99.01,99.32,795100.0,69.7232,70.047,69.7091,69.9274,795100.0
2015-01-14 15:30:00,99.33,99.5,99.0,99.23,2100100.0,69.9344,70.0541,69.7021,69.864,2100100.0
2015-01-15 09:30:00,99.3,100.39,98.07,98.07,1607300.0,69.9133,70.6807,69.0473,69.0473,1607300.0
2015-01-15 10:00:00,98.06,99.76,97.82,99.62,1248300.0,69.0402,70.2371,68.8713,70.1386,1248300.0
2015-01-15 10:30:00,99.62,100.03,98.91,99.11,711200.0,70.1386,70.4272,69.6387,69.7795,711200.0
2015-01-15 11:00:00,99.11,99.2,98.55,98.61,516100.0,69.7795,69.8429,69.3852,69.4275,516100.0
2015-01-15 11:30:00,98.63,98.91,98.37,98.55,461100.0,69.4416,69.6387,69.2585,69.3852,461100.0
2015-01-15 12:00:00,98.58,98.7,98.28,98.42,340200.0,69.4063,69.4908,69.1951,69.2937,340200.0
2015-01-15 12:30:00,98.4,98.42,97.7,97.84,504600.0,69.2796,69.2937,68.7868,68.8853,504600.0
2015-01-15 13:00:00,97.89,98.36,97.73,97.77,519600.0,68.9205,69.2515,68.8079,68.8361,519600.0
2015-01-15 13:30:00,97.82,98.07,97.52,97.58,433200.0,68.8713,69.0473,68.66,68.7023,433200.0
2015-01-15 14:00:00,97.55,98.11,97.46,97.89,470600.0,68.6812,69.0754,68.6178,68.9205,470600.0
2015-01-15 14:30:00,97.9,98.18,97.71,97.88,487500.0,68.9276,69.1247,68.7938,68.9135,487500.0
2015-01-15 15:00:00,97.88,98.0,97.51,97.76,741000.0,68.9135,68.998,68.653,68.829,741000.0
2015-01-15 15:30:00,97.76,97.86,97.23,97.4,1364700.0,68.829,68.8994,68.4559,68.5756,1364700.0
2015-01-16 09:30:00,97.42,98.94,97.07,98.32,2068500.0,68.5896,69.6598,68.3432,69.2233,2068500.0
2015-01-16 10:00:00,98.33,99.07,98.2,98.95,1080600.0,69.2303,69.7513,69.1388,69.6668,1080600.0
2015-01-16 10:30:00,98.93,99.57,98.38,99.34,825800.0,69.6528,70.1034,69.2655,69.9414,825800.0
2015-01-16 11:00:00,99.33,99.53,98.94,99.05,728200.0,69.9344,70.0752,69.6598,69.7373,728200.0
2015-01-16 11:30:00,99.03,99.29,98.82,98.94,409900.0,69.7232,69.9062,69.5753,69.6598,409900.0
2015-01-16 12:00:00,98.95,99.27,98.87,99.18,469400.0,69.6668,69.8921,69.6105,69.8288,469400.0
2015-01-16 12:30:00,99.18,99.75,99.18,99.48,586100.0,69.8288,70.2301,69.8288,70.04,586100.0
2015-01-16 13:00:00,99.49,99.77,99.29,99.49,470200.0,70.047,70.2442,69.9062,70.047,470200.0
2015-01-16 13:30:00,99.48,99.68,99.39,99.49,513100.0,70.04,70.1808,69.9766,70.047,513100.0
2015-01-16 14:00:00,99.5,99.82,99.44,99.7,419400.0,70.0541,70.2794,70.0118,70.1949,419400.0
2015-01-16 14:30:00,99.69,100.57,99.5,100.41,1505500.0,70.1879,70.8074,70.0541,70.6948,1505500.0
2015-01-16 15:00:00,100.4,100.4,99.92,100.26,721000.0,70.6877,70.6877,70.3498,70.5892,721000.0
2015-01-16 15:30:00,100.27,100.89,100.21,100.69,2058000.0,70.5962,71.0327,70.554,70.8919,2058000.0
2015-01-20 09:30:00,101.13,102.24,100.15,100.33,2288700.0,71.2017,71.9832,70.5117,70.6385,2288700.0
2015-01-20 10:00:00,100.33,101.98,100.3,101.54,1385000.0,70.6385,71.8002,70.6173,71.4904,1385000.0
2015-01-20 10:30:00,101.58,101.68,101.1,101.48,764700.0,71.5185,71.5889,71.1806,71.4481,764700.0
2015-01-20 11:00:00,101.47,102.56,101.28,102.5,961700.0,71.4411,72.2085,71.3073,72.1663,961700.0
2015-01-20 11:30:00,102.49,102.51,102.08,102.23,1046400.0,72.1592,72.1733,71.8706,71.9762,1046400.0
2015-01-20 12:00:00,102.23,102.88,102.12,102.77,726600.0,71.9762,72.4338,71.8987,72.3564,726600.0
2015-01-20 12:30:00,102.78,103.2,102.56,103.02,909000.0,72.3634,72.6591,72.2085,72.5324,909000.0
2015-01-20 13:00:00,103.01,103.4,102.77,103.32,696100.0,72.5253,72.7999,72.3564,72.7436,696100.0
2015-01-20 13:30:00,103.32,103.47,103.06,103.13,700700.0,72.7436,72.8492,72.5605,72.6098,700700.0
2015-01-20 14:00:00,103.14,103.43,103.04,103.21,633300.0,72.6169,72.821,72.5465,72.6662,633300.0
2015-01-20 14:30:00,103.2,103.91,103.16,103.5,823900.0,72.6591,73.159,72.6309,72.8703,823900.0
2015-01-20 15:00:00,103.53,103.9,103.38,103.74,891600.0,72.8914,73.152,72.7858,73.0393,891600.0
2015-01-20 15:30:00,103.73,104.05,103.63,103.78,2191800.0,73.0323,73.2576,72.9619,73.0675,2191800.0
2015-01-21 09:30:00,103.04,104.99,102.57,103.97,2579200.0,72.5465,73.9194,72.2156,73.2012,2579200.0
2015-01-21 10:00:00,103.94,104.43,103.55,104.09,1014000.0,73.1801,73.5251,72.9055,73.2857,1014000.0
2015-01-21 10:30:00,104.09,104.99,104.01,104.7,767800.0,73.2857,73.9194,73.2294,73.7152,767800.0
2015-01-21 11:00:00,104.68,104.97,104.41,104.94,574000.0,73.7011,73.9053,73.511,73.8842,574000.0
2015-01-21 11:30:00,104.97,105.07,104.7,104.75,767400.0,73.9053,73.9757,73.7152,73.7504,767400.0
2015-01-21 12:00:00,104.75,104.86,104.47,104.68,316000.0,73.7504,73.8279,73.5533,73.7011,316000.0
2015-01-21 12:30:00,104.7,104.77,104.06,104.19,342200.0,73.7152,73.7645,73.2646,73.3561,342200.0
2015-01-21 13:00:00,104.17,104.37,103.86,104.15,471600.0,73.342,73.4829,73.1238,73.328,471600.0
2015-01-21 13:30:00,104.12,104.12,103.48,103.5,474700.0,73.3068,73.3068,72.8562,72.8703,474700.0
2015-01-21 14:00:00,103.48,103.8,103.16,103.65,589000.0,72.8562,73.0815,72.6309,72.9759,589000.0
2015-01-21 14:30:00,103.64,103.94,103.45,103.85,355400.0,72.9689,73.1801,72.8351,73.1167,355400.0
2015-01-21 15:00:00,103.84,103.97,103.51,103.83,357100.0,73.1097,73.2012,72.8774,73.1027,357100.0
2015-01-21 15:30:00,103.83,103.93,103.37,103.55,1206400.0,73.1027,73.1731,72.7788,72.9055,1206400.0
2015-01-22 09:30:00,104.23,104.26,101.56,102.19,1824900.0,73.3843,73.4054,71.5044,71.948,1824900.0
2015-01-22 10:00:00,102.17,103.5,102.1,103.03,1093800.0,71.9339,72.8703,71.8846,72.5394,1093800.0
2015-01-22 10:30:00,103.05,103.95,103.0,103.9,636000.0,72.5535,73.1872,72.5183,73.152,636000.0
2015-01-22 11:00:00,103.86,104.89,103.59,104.63,965100.0,73.1238,73.849,72.9337,73.6659,965100.0
2015-01-22 11:30:00,104.67,104.69,104.2,104.5,527200.0,73.6941,73.7082,73.3632,73.5744,527200.0
2015-01-22 12:00:00,104.5,104.75,104.32,104.73,501700.0,73.5744,73.7504,73.4477,73.7363,501700.0
2015-01-22 12:30:00,104.75,104.76,104.38,104.5,398000.0,73.7504,73.7574,73.4899,73.5744,398000.0
2015-01-22 13:00:00,104.52,104.69,104.03,104.07,303700.0,73.5885,73.7082,73.2435,73.2716,303700.0
2015-01-22 13:30:00,104.06,104.4,103.93,104.25,401100.0,73.2646,73.504,73.1731,73.3984,401100.0
2015-01-22 14:00:00,104.27,104.82,104.22,104.74,488000.0,73.4125,73.7997,73.3773,73.7434,488000.0
2015-01-22 14:30:00,104.74,104.9,104.51,104.8,530700.0,73.7434,73.856,73.5814,73.7856,530700.0
2015-01-22 15:00:00,104.82,105.13,104.75,104.9,821200.0,73.7997,74.0179,73.7504,73.856,821200.0
2015-01-22 15:30:00,104.92,105.18,104.78,105.1,1206500.0,73.8701,74.0532,73.7715,73.9968,1206500.0
2015-01-23 09:30:00,104.4,105.0,103.8,104.86,1302300.0,73.504,73.9264,73.0815,73.8279,1302300.0
2015-01-23 10:00:00,104.86,105.3,104.47,104.75,701600.0,73.8279,74.1376,73.5533,73.7504,701600.0
2015-01-23 10:30:00,104.75,105.18,104.34,105.03,505700.0,73.7504,74.0532,73.4617,73.9475,505700.0
2015-01-23 11:00:00,105.06,105.9,105.0,105.89,703300.0,73.9687,74.5601,73.9264,74.553,703300.0
2015-01-23 11:30:00,105.89,105.9,105.35,105.4,465000.0,74.553,74.5601,74.1728,74.208,465000.0
2015-01-23 12:00:00,105.39,105.75,105.26,105.55,368700.0,74.201,74.4545,74.1095,74.3137,368700.0
2015-01-23 12:30:00,105.56,105.97,105.53,105.78,326600.0,74.3207,74.6094,74.2996,74.4756,326600.0
2015-01-23 13:00:00,105.75,105.76,105.4,105.75,299100.0,74.4545,74.4615,74.208,74.4545,299100.0
2015-01-23 13:30:00,105.74,106.11,105.7,105.86,486100.0,74.4474,74.7079,74.4193,74.5319,486100.0
2015-01-23 14:00:00,105.85,105.9,105.3,105.46,520900.0,74.5249,74.5601,74.1376,74.2503,520900.0
2015-01-23 14:30:00,105.46,105.8,105.41,105.43,434500.0,74.2503,74.4897,74.2151,74.2292,434500.0
2015-01-23 15:00:00,105.42,105.69,105.28,105.66,454100.0,74.2221,74.4122,74.1236,74.3911,454100.0
2015-01-23 15:30:00,105.65,105.71,105.17,105.55,1119800.0,74.3841,74.4263,74.0461,74.3137,1119800.0
2015-01-26 09:30:00,105.15,107.14,104.87,106.97,1745800.0,74.032,75.4331,73.8349,75.3134,1745800.0
2015-01-26 10:00:00,106.98,107.36,106.7,106.93,750900.0,75.3205,75.588,75.1233,75.2853,750900.0
2015-01-26 10:30:00,106.93,107.51,106.83,107.35,581500.0,75.2853,75.6936,75.2149,75.581,581500.0
2015-01-26 11:00:00,107.34,107.49,106.96,107.13,406500.0,75.5739,75.6795,75.3064,75.4261,406500.0
2015-01-26 11:30:00,107.13,107.28,106.86,107.19,328200.0,75.4261,75.5317,75.236,75.4683,328200.0
2015-01-26 12:00:00,107.21,107.77,107.2,107.45,643300.0,75.4824,75.8767,75.4754,75.6514,643300.0
2015-01-26 12:30:00,107.45,107.55,107.17,107.21,228400.0,75.6514,75.7218,75.4542,75.4824,228400.0
2015-01-26 13:00:00,107.23,107.29,106.61,106.64,524200.0,75.4965,75.5387,75.06,75.0811,524200.0
2015-01-26 13:30:00,106.66,107.23,106.54,107.02,527000.0,75.0952,75.4965,75.0107,75.3486,527000.0
2015-01-26 14:00:00,107.04,107.11,106.85,107.09,281700.0,75.3627,75.412,75.2289,75.3979,281700.0
2015-01-26 14:30:00,107.09,107.18,106.93,107.16,424700.0,75.3979,75.4613,75.2853,75.4472,424700.0
2015-01-26 15:00:00,107.16,107.16,106.82,107.0,429100.0,75.4472,75.4472,75.2078,75.3345,429100.0
2015-01-26 15:30:00,107.0,107.18,106.83,107.08,1055100.0,75.3345,75.4613,75.2149,75.3909,1055100.0
2015-01-27 09:30:00,105.94,107.02,105.71,106.21,1303200.0,74.5882,75.3486,74.4263,74.7783,1303200.0
2015-01-27 10:00:00,106.12,106.6,105.87,105.95,691400.0,74.715,75.0529,74.539,74.5953,691400.0
2015-01-27 10:30:00,105.95,105.97,105.2,105.53,693100.0,74.5953,74.6094,74.0672,74.2996,693100.0
2015-01-27 11:00:00,105.52,105.74,105.28,105.71,552900.0,74.2925,74.4474,74.1236,74.4263,552900.0
2015-01-27 11:30:00,105.69,106.04,105.5,105.85,566800.0,74.4122,74.6586,74.2785,74.5249,566800.0
2015-01-27 12:00:00,105.85,106.16,105.8,106.07,324400.0,74.5249,74.7431,74.4897,74.6798,324400.0
2015-01-27 12:30:00,106.09,106.19,105.86,106.01,361600.0,74.6938,74.7643,74.5319,74.6375,361600.0
2015-01-27 13:00:00,106.0,106.18,105.83,106.14,413700.0,74.6305,74.7572,74.5108,74.729,413700.0
2015-01-27 13:30:00,106.15,106.32,106.01,106.08,311000.0,74.7361,74.8558,74.6375,74.6868,311000.0
2015-01-27 14:00:00,106.09,106.42,106.02,106.33,473700.0,74.6938,74.9262,74.6446,74.8628,473700.0
2015-01-27 14:30:00,106.34,106.37,105.8,105.84,446400.0,74.8699,74.891,74.4897,74.5178,446400.0
2015-01-27 15:00:00,105.84,106.01,105.51,105.53,457200.0,74.5178,74.6375,74.2855,74.2996,457200.0
2015-01-27 15:30:00,105.51,105.69,104.86,105.09,1452400.0,74.2855,74.4122,73.8279,73.9898,1452400.0
2015-01-28 09:30:00,105.16,105.5,104.56,105.03,1457400.0,74.0391,74.2785,73.6166,73.9475,1457400.0
2015-01-28 10:00:00,105.0,105.1,103.72,103.88,916200.0,73.9264,73.9968,73.0252,73.1379,916200.0
2015-01-28 10:30:00,103.89,103.99,102.83,103.16,1009900.0,73.1449,73.2153,72.3986,72.6309,1009900.0
2015-01-28 11:00:00,103.16,103.9,103.04,103.38,741000.0,72.6309,73.152,72.5465,72.7858,741000.0
2015-01-28 11:30:00,103.38,103.97,103.28,103.76,434500.0,72.7858,73.2012,72.7154,73.0534,434500.0
2015-01-28 12:00:00,103.76,104.43,103.76,104.32,331000.0,73.0534,73.5251,73.0534,73.4477,331000.0
2015-01-28 12:30:00,104.33,104.34,103.89,104.05,372800.0,73.4547,73.4617,73.1449,73.2576,372800.0
2015-01-28 13:00:00,104.04,104.48,104.01,104.18,577400.0,73.2505,73.5603,73.2294,73.3491,577400.0
2015-01-28 13:30:00,104.18,104.34,103.94,104.01,349200.0,73.3491,73.4617,73.1801,73.2294,349200.0
2015-01-28 14:00:00,104.03,104.49,103.29,103.4,559800.0,73.2435,73.5673,72.7225,72.7999,559800.0
2015-01-28 14:30:00,103.38,103.89,103.05,103.69,429900.0,72.7858,73.1449,72.5535,73.0041,429900.0
2015-01-28 15:00:00,103.73,103.9,103.02,103.16,452500.0,73.0323,73.152,72.5324,72.6309,452500.0
2015-01-28 15:30:00,103.17,103.21,102.35,102.47,1401900.0,72.638,72.6662,72.0607,72.1451,1401900.0
2015-01-29 09:30:00,102.46,102.72,101.07,102.15,1243900.0,72.1381,72.3212,71.1595,71.9198,1243900.0
2015-01-29 10:00:00,102.15,103.74,101.99,103.71,782800.0,71.9198,73.0393,71.8072,73.0182,782800.0
2015-01-29 10:30:00,103.7,103.72,102.08,102.74,551500.0,73.0111,73.0252,71.8706,72.3352,551500.0
2015-01-29 11:00:00,102.74,103.17,102.32,102.96,435400.0,72.3352,72.638,72.0395,72.4901,435400.0
2015-01-29 11:30:00,102.96,103.25,102.8,103.18,525400.0,72.4901,72.6943,72.3775,72.645,525400.0
2015-01-29 12:00:00,103.23,103.3,102.87,103.03,303900.0,72.6802,72.7295,72.4268,72.5394,303900.0
2015-01-29 12:30:00,103.03,103.16,102.83,103.01,206100.0,72.5394,72.6309,72.3986,72.5253,206100.0
2015-01-29 13:00:00,103.0,103.55,102.88,103.43,327300.0,72.5183,72.9055,72.4338,72.821,327300.0
2015-01-29 13:30:00,103.43,103.86,103.29,103.68,359100.0,72.821,73.1238,72.7225,72.9971,359100.0
2015-01-29 14:00:00,103.68,103.93,103.33,103.91,371500.0,72.9971,73.1731,72.7506,73.159,371500.0
2015-01-29 14:30:00,103.93,104.18,103.47,103.67,581800.0,73.1731,73.3491,72.8492,72.99,581800.0
2015-01-29 15:00:00,103.65,104.34,103.6,104.14,499300.0,72.9759,73.4617,72.9407,73.3209,499300.0
2015-01-29 15:30:00,104.15,104.51,103.98,104.15,788900.0,73.328,73.5814,73.2083,73.328,788900.0
2015-01-30 09:30:00,104.33,106.27,104.25,105.05,1781600.0,73.4547,74.8206,73.3984,73.9616,1781600.0
2015-01-30 10:00:00,105.1,105.34,104.3,104.77,814400.0,73.9968,74.1658,73.4336,73.7645,814400.0
2015-01-30 10:30:00,104.83,104.83,103.73,104.2,804700.0,73.8067,73.8067,73.0323,73.3632,804700.0
2015-01-30 11:00:00,104.19,104.45,103.75,104.2,483700.0,73.3561,73.5392,73.0463,73.3632,483700.0
2015-01-30 11:30:00,104.18,105.1,104.16,105.04,614400.0,73.3491,73.9968,73.335,73.9546,614400.0
2015-01-30 12:00:00,105.04,105.67,104.98,105.65,621900.0,73.9546,74.3981,73.9123,74.3841,621900.0
2015-01-30 12:30:00,105.64,105.67,104.79,104.91,589800.0,74.377,74.3981,73.7786,73.8631,589800.0
2015-01-30 13:00:00,104.89,105.14,104.6,105.09,413300.0,73.849,74.025,73.6448,73.9898,413300.0
2015-01-30 13:30:00,105.08,105.57,104.91,105.57,544000.0,73.9827,74.3277,73.8631,74.3277,544000.0
2015-01-30 14:00:00,105.56,106.1,105.46,105.97,861200.0,74.3207,74.7009,74.2503,74.6094,861200.0
2015-01-30 14:30:00,105.96,106.05,105.04,105.37,660900.0,74.6023,74.6657,73.9546,74.1869,660900.0
2015-01-30 15:00:00,105.34,105.44,104.46,105.07,862300.0,74.1658,74.2362,73.5462,73.9757,862300.0
2015-01-30 15:30:00,105.08,105.36,104.51,104.84,1428300.0,73.9827,74.1799,73.5814,73.8138,1428300.0
2015-02-02 09:30:00,106.1,107.19,105.11,105.28,2453500.0,74.7009,75.4683,74.0039,74.1236,2453500.0
2015-02-02 10:00:00,105.29,105.49,104.43,105.23,1135000.0,74.1306,74.2714,73.5251,74.0884,1135000.0
2015-02-02 10:30:00,105.23,105.7,104.84,105.09,715600.0,74.0884,74.4193,73.8138,73.9898,715600.0
2015-02-02 11:00:00,105.1,106.33,105.05,105.85,947500.0,73.9968,74.8628,73.9616,74.5249,947500.0
2015-02-02 11:30:00,105.88,106.35,105.83,106.0,519600.0,74.546,74.8769,74.5108,74.6305,519600.0
2015-02-02 12:00:00,106.02,106.09,105.11,105.27,399500.0,74.6446,74.6938,74.0039,74.1165,399500.0
2015-02-02 12:30:00,105.26,105.45,104.89,105.03,417200.0,74.1095,74.2432,73.849,73.9475,417200.0
2015-02-02 13:00:00,105.07,105.43,104.69,105.2,494500.0,73.9757,74.2292,73.7082,74.0672,494500.0
2015-02-02 13:30:00,105.17,105.34,104.68,104.91,533200.0,74.0461,74.1658,73.7011,73.8631,533200.0
2015-02-02 14:00:00,104.92,105.41,104.89,105.33,460200.0,73.8701,74.2151,73.849,74.1588,460200.0
2015-02-02 14:30:00,105.34,105.42,104.95,105.06,419900.0,74.1658,74.2221,73.8912,73.9687,419900.0
2015-02-02 15:00:00,105.05,105.5,104.9,105.21,567700.0,73.9616,74.2785,73.856,74.0743,567700.0
2015-02-02 15:30:00,105.23,106.3,105.05,106.18,1375800.0,74.0884,74.8417,73.9616,74.7572,1375800.0
2015-02-03 09:30:00,106.71,107.31,105.78,106.07,1995900.0,75.1304,75.5528,74.4756,74.6798,1995900.0
2015-02-03 10:00:00,106.07,106.12,105.05,105.4,1138200.0,74.6798,74.715,73.9616,74.208,1138200.0
2015-02-03 10:30:00,105.41,105.49,104.85,104.93,1097700.0,74.2151,74.2714,73.8208,73.8771,1097700.0
2015-02-03 11:00:00,104.93,105.01,104.37,104.57,848100.0,73.8771,73.9335,73.4829,73.6237,848100.0
2015-02-03 11:30:00,104.59,105.22,104.36,104.36,698800.0,73.6378,74.0813,73.4758,73.4758,698800.0
2015-02-03 12:00:00,104.36,104.66,104.11,104.16,707800.0,73.4758,73.687,73.2998,73.335,707800.0
2015-02-03 12:30:00,104.14,104.47,104.1,104.47,429100.0,73.3209,73.5533,73.2928,73.5533,429100.0
2015-02-03 13:00:00,104.45,104.88,104.4,104.87,565100.0,73.5392,73.8419,73.504,73.8349,565100.0
2015-02-03 13:30:00,104.88,105.8,104.81,105.74,811300.0,73.8419,74.4897,73.7926,74.4474,811300.0
2015-02-03 14:00:00,105.73,105.93,105.2,105.5,700500.0,74.4404,74.5812,74.0672,74.2785,700500.0
2015-02-03 14:30:00,105.53,106.31,105.43,106.3,797600.0,74.2996,74.8487,74.2292,74.8417,797600.0
2015-02-03 15:00:00,106.3,106.33,106.01,106.24,968900.0,74.8417,74.8628,74.6375,74.7995,968900.0
2015-02-03 15:30:00,106.24,107.2,106.2,107.18,2635300.0,74.7995,75.4754,74.7713,75.4613,2635300.0
2015-02-04 09:30:00,98.96,99.0,95.81,97.0,13138300.0,69.6739,69.7021,67.4561,68.2939,13138300.0
2015-02-04 10:00:00,97.01,97.45,96.05,96.25,5875100.0,68.301,68.6108,67.6251,67.7659,5875100.0
2015-02-04 10:30:00,96.25,97.3,96.2,96.87,4797400.0,67.7659,68.5051,67.7307,68.2024,4797400.0
2015-02-04 11:00:00,96.87,97.93,96.86,97.69,4294000.0,68.2024,68.9487,68.1954,68.7797,4294000.0
2015-02-04 11:30:00,97.69,99.29,97.67,99.08,4759200.0,68.7797,69.9062,68.7657,69.7584,4759200.0
2015-02-04 12:00:00,99.08,100.21,98.86,100.0,3999700.0,69.7584,70.554,69.6035,70.4061,3999700.0
2015-02-04 12:30:00,99.99,100.13,98.9,99.0,2536600.0,70.3991,70.4976,69.6316,69.7021,2536600.0
2015-02-04 13:00:00,99.01,99.45,98.9,99.18,1722800.0,69.7091,70.0189,69.6316,69.8288,1722800.0
2015-02-04 13:30:00,99.17,99.38,98.31,98.85,1800700.0,69.8217,69.9696,69.2163,69.5964,1800700.0
2015-02-04 14:00:00,98.84,99.17,98.45,98.73,1406300.0,69.5894,69.8217,69.3148,69.512,1406300.0
2015-02-04 14:30:00,98.73,99.15,98.34,98.92,1582800.0,69.512,69.8077,69.2374,69.6457,1582800.0
2015-02-04 15:00:00,98.94,99.12,98.8,99.02,1847800.0,69.6598,69.7865,69.5612,69.7161,1847800.0
2015-02-04 15:30:00,99.01,99.12,97.96,98.43,3633100.0,69.7091,69.7865,68.9698,69.3007,3633100.0
2015-02-05 09:30:00,98.92,99.82,98.42,98.95,2886900.0,69.6457,70.2794,69.2937,69.6668,2886900.0
2015-02-05 10:00:00,98.96,99.2,97.3,98.1,2540000.0,69.6739,69.8429,68.5051,69.0684,2540000.0
2015-02-05 10:30:00,98.1,98.44,97.75,97.91,1359600.0,69.0684,69.3078,68.822,68.9346,1359600.0
2015-02-05 11:00:00,97.91,97.91,97.7,97.78,1136200.0,68.9346,68.9346,68.7868,68.8431,1136200.0
2015-02-05 11:30:00,97.79,98.24,97.75,97.86,1014200.0,68.8501,69.167,68.822,68.8994,1014200.0
2015-02-05 12:00:00,97.86,98.15,97.73,97.95,744600.0,68.8994,69.1036,68.8079,68.9628,744600.0
2015-02-05 12:30:00,97.96,98.37,97.9,98.35,971300.0,68.9698,69.2585,68.9276,69.2444,971300.0
2015-02-05 13:00:00,98.34,98.58,98.32,98.53,993000.0,69.2374,69.4063,69.2233,69.3711,993000.0
2015-02-05 13:30:00,98.53,99.23,98.49,99.23,1120800.0,69.3711,69.864,69.343,69.864,1120800.0
2015-02-05 14:00:00,99.22,99.55,99.1,99.47,1046100.0,69.8569,70.0893,69.7725,70.033,1046100.0
2015-02-05 14:30:00,99.46,99.75,99.3,99.61,1068600.0,70.0259,70.2301,69.9133,70.1315,1068600.0
2015-02-05 15:00:00,99.62,99.81,99.56,99.73,1221800.0,70.1386,70.2723,70.0963,70.216,1221800.0
2015-02-05 15:30:00,99.73,99.99,99.65,99.86,1985800.0,70.216,70.3991,70.1597,70.3075,1985800.0
2015-02-06 09:30:00,99.79,100.0,98.14,99.79,3030000.0,70.2583,70.4061,69.0966,70.2583,3030000.0
2015-02-06 10:00:00,99.79,100.48,99.6,100.21,1662100.0,70.2583,70.7441,70.1245,70.554,1662100.0
2015-02-06 10:30:00,100.2,100.58,99.89,99.93,1848700.0,70.5469,70.8145,70.3287,70.3568,1848700.0
2015-02-06 11:00:00,99.92,100.15,99.73,99.89,1372000.0,70.3498,70.5117,70.216,70.3287,1372000.0
2015-02-06 11:30:00,99.89,100.0,99.64,99.65,865700.0,70.3287,70.4061,70.1527,70.1597,865700.0
2015-02-06 12:00:00,99.65,99.96,99.63,99.84,636300.0,70.1597,70.378,70.1456,70.2935,636300.0
2015-02-06 12:30:00,99.87,99.88,98.96,99.23,896400.0,70.3146,70.3216,69.6739,69.864,896400.0
2015-02-06 13:00:00,99.25,99.27,98.1,98.56,1629600.0,69.8781,69.8921,69.0684,69.3923,1629600.0
2015-02-06 13:30:00,98.57,98.8,98.35,98.59,777800.0,69.3993,69.5612,69.2444,69.4134,777800.0
2015-02-06 14:00:00,98.6,98.88,98.37,98.74,780400.0,69.4204,69.6176,69.2585,69.519,780400.0
2015-02-06 14:30:00,98.74,98.9,98.36,98.44,766100.0,69.519,69.6316,69.2515,69.3078,766100.0
2015-02-06 15:00:00,98.41,98.42,97.35,97.42,1889100.0,69.2867,69.2937,68.5404,68.5896,1889100.0
2015-02-06 15:30:00,97.42,97.77,97.15,97.51,2685400.0,68.5896,68.8361,68.3995,68.653,2685400.0
2015-02-09 09:30:00,97.01,98.17,96.62,97.98,1793400.0,68.301,69.1177,68.0264,68.9839,1793400.0
2015-02-09 10:00:00,97.98,98.32,97.58,97.62,1059400.0,68.9839,69.2233,68.7023,68.7304,1059400.0
2015-02-09 10:30:00,97.61,98.09,97.57,97.75,718700.0,68.7234,69.0614,68.6952,68.822,718700.0
2015-02-09 11:00:00,97.75,98.11,97.74,97.96,679400.0,68.822,69.0754,68.8149,68.9698,679400.0
2015-02-09 11:30:00,97.96,98.02,97.59,97.85,499200.0,68.9698,69.0121,68.7093,68.8924,499200.0
2015-02-09 12:00:00,97.86,98.37,97.86,98.35,596700.0,68.8994,69.2585,68.8994,69.2444,596700.0
2015-02-09 12:30:00,98.35,98.66,98.33,98.66,750900.0,69.2444,69.4627,69.2303,69.4627,750900.0
2015-02-09 13:00:00,98.65,98.67,98.19,98.2,520400.0,69.4556,69.4697,69.1318,69.1388,520400.0
2015-02-09 13:30:00,98.2,98.45,98.01,98.13,512100.0,69.1388,69.3148,69.005,69.0895,512100.0
2015-02-09 14:00:00,98.14,98.25,97.7,97.96,603300.0,69.0966,69.174,68.7868,68.9698,603300.0
2015-02-09 14:30:00,97.97,98.04,97.6,97.63,522100.0,68.9769,69.0262,68.7164,68.7375,522100.0
2015-02-09 15:00:00,97.65,97.66,97.09,97.26,775800.0,68.7516,68.7586,68.3573,68.477,775800.0
2015-02-09 15:30:00,97.26,97.27,96.88,96.91,1446600.0,68.477,68.484,68.2094,68.2306,1446600.0
2015-02-10 09:30:00,97.75,97.89,97.12,97.51,1226200.0,68.822,68.9205,68.3784,68.653,1226200.0
2015-02-10 10:00:00,97.5,97.75,97.28,97.71,908900.0,68.646,68.822,68.4911,68.7938,908900.0
2015-02-10 10:30:00,97.71,98.06,97.55,98.04,1083100.0,68.7938,69.0402,68.6812,69.0262,1083100.0
2015-02-10 11:00:00,98.05,98.27,97.8,98.24,761700.0,69.0332,69.1881,68.8572,69.167,761700.0
2015-02-10 11:30:00,98.25,98.45,98.01,98.43,608200.0,69.174,69.3148,69.005,69.3007,608200.0
2015-02-10 12:00:00,98.43,98.55,98.1,98.39,596000.0,69.3007,69.3852,69.0684,69.2726,596000.0
2015-02-10 12:30:00,98.39,98.45,98.11,98.37,403600.0,69.2726,69.3148,69.0754,69.2585,403600.0
2015-02-10 13:00:00,98.37,98.46,98.18,98.34,539800.0,69.2585,69.3219,69.1247,69.2374,539800.0
2015-02-10 13:30:00,98.34,98.44,98.06,98.13,408100.0,69.2374,69.3078,69.0402,69.0895,408100.0
2015-02-10 14:00:00,98.14,98.57,98.11,98.53,709500.0,69.0966,69.3993,69.0754,69.3711,709500.0
2015-02-10 14:30:00,98.54,98.75,98.42,98.58,827900.0,69.3782,69.526,69.2937,69.4063,827900.0
2015-02-10 15:00:00,98.57,98.66,98.37,98.53,517300.0,69.3993,69.4627,69.2585,69.3711,517300.0
2015-02-10 15:30:00,98.54,98.59,98.15,98.28,1319500.0,69.3782,69.4134,69.1036,69.1951,1319500.0
2015-02-11 09:30:00,98.51,100.02,98.42,99.94,2154400.0,69.3571,70.4202,69.2937,70.3639,2154400.0
2015-02-11 10:00:00,99.92,100.55,99.72,100.18,1293400.0,70.3498,70.7933,70.209,70.5328,1293400.0
2015-02-11 10:30:00,100.18,100.69,100.07,100.47,1118100.0,70.5328,70.8919,70.4554,70.737,1118100.0
2015-02-11 11:00:00,100.45,100.69,100.07,100.2,964900.0,70.7229,70.8919,70.4554,70.5469,964900.0
2015-02-11 11:30:00,100.2,100.46,100.15,100.42,579500.0,70.5469,70.73,70.5117,70.7018,579500.0
2015-02-11 12:00:00,100.41,100.59,100.34,100.44,563900.0,70.6948,70.8215,70.6455,70.7159,563900.0
2015-02-11 12:30:00,100.45,100.51,99.86,99.93,633200.0,70.7229,70.7652,70.3075,70.3568,633200.0
2015-02-11 13:00:00,99.93,100.1,99.45,99.63,822500.0,70.3568,70.4765,70.0189,70.1456,822500.0
2015-02-11 13:30:00,99.63,99.8,99.4,99.74,587400.0,70.1456,70.2653,69.9837,70.2231,587400.0
2015-02-11 14:00:00,99.73,100.29,99.72,100.06,550100.0,70.216,70.6103,70.209,70.4484,550100.0
2015-02-11 14:30:00,100.04,100.31,99.99,100.08,598100.0,70.4343,70.6244,70.3991,70.4624,598100.0
2015-02-11 15:00:00,100.07,100.15,99.8,100.08,662700.0,70.4554,70.5117,70.2653,70.4624,662700.0
2015-02-11 15:30:00,100.09,100.14,99.8,99.93,1175800.0,70.4695,70.5047,70.2653,70.3568,1175800.0
2015-02-12 09:30:00,100.62,101.7,100.22,100.39,1853800.0,70.8426,71.603,70.561,70.6807,1853800.0
2015-02-12 10:00:00,100.36,100.52,99.86,100.01,891000.0,70.6596,70.7722,70.3075,70.4132,891000.0
2015-02-12 10:30:00,100.01,100.27,99.64,99.81,727000.0,70.4132,70.5962,70.1527,70.2723,727000.0
2015-02-12 11:00:00,99.81,99.87,99.6,99.8,522600.0,70.2723,70.3146,70.1245,70.2653,522600.0
2015-02-12 11:30:00,99.81,100.37,99.78,100.2,574100.0,70.2723,70.6666,70.2512,70.5469,574100.0
2015-02-12 12:00:00,100.23,100.61,100.18,100.51,442900.0,70.568,70.8356,70.5328,70.7652,442900.0
2015-02-12 12:30:00,100.51,100.67,100.42,100.53,358600.0,70.7652,70.8778,70.7018,70.7793,358600.0
2015-02-12 13:00:00,100.53,100.67,100.27,100.48,547300.0,70.7793,70.8778,70.5962,70.7441,547300.0
2015-02-12 13:30:00,100.49,100.7,100.42,100.62,477300.0,70.7511,70.899,70.7018,70.8426,477300.0
2015-02-12 14:00:00,100.61,100.69,100.42,100.47,446500.0,70.8356,70.8919,70.7018,70.737,446500.0
2015-02-12 14:30:00,100.45,100.52,100.19,100.24,478400.0,70.7229,70.7722,70.5399,70.5751,478400.0
2015-02-12 15:00:00,100.27,100.78,100.26,100.72,474500.0,70.5962,70.9553,70.5892,70.913,474500.0
2015-02-12 15:30:00,100.73,100.89,100.67,100.8,926000.0,70.9201,71.0327,70.8778,70.9694,926000.0
2015-02-13 09:30:00,101.41,101.8,100.85,100.95,1292400.0,71.3988,71.6734,71.0046,71.075,1292400.0
2015-02-13 10:00:00,100.94,101.64,100.83,101.36,919200.0,71.0679,71.5608,70.9905,71.3636,919200.0
2015-02-13 10:30:00,101.37,101.45,100.88,101.22,520300.0,71.3707,71.427,71.0257,71.2651,520300.0
2015-02-13 11:00:00,101.25,101.48,101.1,101.43,528400.0,71.2862,71.4481,71.1806,71.4129,528400.0
2015-02-13 11:30:00,101.4,101.75,101.39,101.74,799700.0,71.3918,71.6382,71.3848,71.6312,799700.0
2015-02-13 12:00:00,101.75,101.78,101.49,101.66,594700.0,71.6382,71.6593,71.4552,71.5749,594700.0
2015-02-13 12:30:00,101.65,101.75,101.24,101.61,633200.0,71.5678,71.6382,71.2791,71.5397,633200.0
2015-02-13 13:00:00,101.63,101.73,101.48,101.56,473900.0,71.5537,71.6241,71.4481,71.5044,473900.0
2015-02-13 13:30:00,101.57,101.61,101.17,101.48,359800.0,71.5115,71.5397,71.2299,71.4481,359800.0
2015-02-13 14:00:00,101.49,101.64,101.28,101.41,321500.0,71.4552,71.5608,71.3073,71.3988,321500.0
2015-02-13 14:30:00,101.43,101.74,101.36,101.7,370700.0,71.4129,71.6312,71.3636,71.603,370700.0
2015-02-13 15:00:00,101.7,101.83,101.64,101.74,658200.0,71.603,71.6945,71.5608,71.6312,658200.0
2015-02-13 15:30:00,101.73,101.9,101.6,101.87,1009100.0,71.6241,71.7438,71.5326,71.7227,1009100.0
2015-02-17 09:30:00,102.06,102.94,101.91,102.82,1495900.0,71.8565,72.4761,71.7509,72.3916,1495900.0
2015-02-17 10:00:00,102.8,102.99,102.72,102.98,777600.0,72.3775,72.5113,72.3212,72.5042,777600.0
2015-02-17 10:30:00,102.98,103.39,102.93,103.35,872500.0,72.5042,72.7929,72.469,72.7647,872500.0
2015-02-17 11:00:00,103.35,103.61,103.28,103.57,573800.0,72.7647,72.9478,72.7154,72.9196,573800.0
2015-02-17 11:30:00,103.57,103.62,103.2,103.2,771800.0,72.9196,72.9548,72.6591,72.6591,771800.0
2015-02-17 12:00:00,103.2,103.27,102.93,103.08,722700.0,72.6591,72.7084,72.469,72.5746,722700.0
2015-02-17 12:30:00,103.09,103.09,102.88,103.0,339800.0,72.5817,72.5817,72.4338,72.5183,339800.0
2015-02-17 13:00:00,102.99,103.22,102.9,103.18,427600.0,72.5113,72.6732,72.4479,72.645,427600.0
2015-02-17 13:30:00,103.2,103.21,102.95,103.16,313400.0,72.6591,72.6662,72.4831,72.6309,313400.0
2015-02-17 14:00:00,103.16,103.54,102.9,103.49,404800.0,72.6309,72.8985,72.4479,72.8633,404800.0
2015-02-17 14:30:00,103.49,103.6,103.29,103.45,356800.0,72.8633,72.9407,72.7225,72.8351,356800.0
2015-02-17 15:00:00,103.44,103.76,103.39,103.65,525700.0,72.8281,73.0534,72.7929,72.9759,525700.0
2015-02-17 15:30:00,103.65,103.85,103.57,103.84,1018200.0,72.9759,73.1167,72.9196,73.1097,1018200.0
2015-02-18 09:30:00,103.75,103.96,103.09,103.41,1014200.0,73.0463,73.1942,72.5817,72.807,1014200.0
2015-02-18 10:00:00,103.42,103.47,103.01,103.1,631800.0,72.814,72.8492,72.5253,72.5887,631800.0
2015-02-18 10:30:00,103.11,103.49,103.08,103.44,460400.0,72.5957,72.8633,72.5746,72.8281,460400.0
2015-02-18 11:00:00,103.44,103.61,103.1,103.27,384000.0,72.8281,72.9478,72.5887,72.7084,384000.0
2015-02-18 11:30:00,103.28,103.67,103.23,103.47,319500.0,72.7154,72.99,72.6802,72.8492,319500.0
2015-02-18 12:00:00,103.45,103.59,103.19,103.3,320200.0,72.8351,72.9337,72.6521,72.7295,320200.0
2015-02-18 12:30:00,103.3,103.46,103.23,103.27,254900.0,72.7295,72.8422,72.6802,72.7084,254900.0
2015-02-18 13:00:00,103.28,103.7,103.17,103.7,310700.0,72.7154,73.0111,72.638,73.0111,310700.0
2015-02-18 13:30:00,103.71,103.77,103.55,103.62,347600.0,73.0182,73.0604,72.9055,72.9548,347600.0
2015-02-18 14:00:00,103.63,103.91,103.6,103.72,436500.0,72.9619,73.159,72.9407,73.0252,436500.0
2015-02-18 14:30:00,103.74,103.89,103.57,103.88,363700.0,73.0393,73.1449,72.9196,73.1379,363700.0
2015-02-18 15:00:00,103.88,104.12,103.85,104.08,552900.0,73.1379,73.3068,73.1167,73.2787,552900.0
2015-02-18 15:30:00,104.08,104.14,103.81,103.94,800100.0,73.2787,73.3209,73.0886,73.1801,800100.0
2015-02-19 09:30:00,103.5,104.31,103.35,103.93,963100.0,72.8703,73.4406,72.7647,73.1731,963100.0
2015-02-19 10:00:00,103.93,104.04,103.73,104.03,807800.0,73.1731,73.2505,73.0323,73.2435,807800.0
2015-02-19 10:30:00,104.02,104.03,103.87,103.87,493500.0,73.2364,73.2435,73.1308,73.1308,493500.0
2015-02-19 11:00:00,103.88,103.99,103.46,103.9,566700.0,73.1379,73.2153,72.8422,73.152,566700.0
2015-02-19 11:30:00,103.9,103.92,103.42,103.49,549100.0,73.152,73.166,72.814,72.8633,549100.0
2015-02-19 12:00:00,103.49,103.53,102.95,103.0,535300.0,72.8633,72.8914,72.4831,72.5183,535300.0
2015-02-19 12:30:00,103.01,103.39,102.85,103.38,427000.0,72.5253,72.7929,72.4127,72.7858,427000.0
2015-02-19 13:00:00,103.37,103.39,103.05,103.14,299200.0,72.7788,72.7929,72.5535,72.6169,299200.0
2015-02-19 13:30:00,103.12,103.17,102.94,103.14,270100.0,72.6028,72.638,72.4761,72.6169,270100.0
2015-02-19 14:00:00,103.14,103.36,102.9,102.95,399900.0,72.6169,72.7718,72.4479,72.4831,399900.0
2015-02-19 14:30:00,102.94,103.09,102.83,102.98,514100.0,72.4761,72.5817,72.3986,72.5042,514100.0
2015-02-19 15:00:00,102.99,103.01,102.75,102.8,485200.0,72.5113,72.5253,72.3423,72.3775,485200.0
2015-02-19 15:30:00,102.81,102.85,102.55,102.73,982500.0,72.3845,72.4127,72.2015,72.3282,982500.0
2015-02-20 09:30:00,102.42,102.99,101.92,102.8,1594100.0,72.1099,72.5113,71.7579,72.3775,1594100.0
2015-02-20 10:00:00,102.78,102.85,102.04,102.39,731300.0,72.3634,72.4127,71.8424,72.0888,731300.0
2015-02-20 10:30:00,102.38,102.65,102.31,102.53,500500.0,72.0818,72.2719,72.0325,72.1874,500500.0
2015-02-20 11:00:00,102.53,102.68,102.06,102.07,429400.0,72.1874,72.293,71.8565,71.8635,429400.0
2015-02-20 11:30:00,102.07,102.3,102.04,102.18,453900.0,71.8635,72.0255,71.8424,71.941,453900.0
2015-02-20 12:00:00,102.18,102.4,102.14,102.26,437700.0,71.941,72.0959,71.9128,71.9973,437700.0
2015-02-20 12:30:00,102.26,102.5,102.12,102.27,597900.0,71.9973,72.1663,71.8987,72.0043,597900.0
2015-02-20 13:00:00,102.26,102.36,102.18,102.26,379000.0,71.9973,72.0677,71.941,71.9973,379000.0
2015-02-20 13:30:00,102.26,102.41,102.19,102.35,399200.0,71.9973,72.1029,71.948,72.0607,399200.0
2015-02-20 14:00:00,102.34,102.73,102.34,102.69,639300.0,72.0536,72.3282,72.0536,72.3,639300.0
2015-02-20 14:30:00,102.68,102.77,102.44,102.48,414200.0,72.293,72.3564,72.124,72.1522,414200.0
2015-02-20 15:00:00,102.48,102.76,102.47,102.7,503200.0,72.1522,72.3493,72.1451,72.3071,503200.0
2015-02-20 15:30:00,102.7,102.72,102.5,102.6,947400.0,72.3071,72.3212,72.1663,72.2367,947400.0
2015-02-23 09:30:00,102.96,103.81,102.95,103.57,880100.0,72.4901,73.0886,72.4831,72.9196,880100.0
2015-02-23 10:00:00,103.57,103.92,103.47,103.83,633200.0,72.9196,73.166,72.8492,73.1027,633200.0
2015-02-23 10:30:00,103.83,104.29,103.83,104.07,622900.0,73.1027,73.4265,73.1027,73.2716,622900.0
2015-02-23 11:00:00,104.09,104.5,104.0,104.5,565500.0,73.2857,73.5744,73.2224,73.5744,565500.0
2015-02-23 11:30:00,104.5,104.8,104.44,104.76,605800.0,73.5744,73.7856,73.5321,73.7574,605800.0
2015-02-23 12:00:00,104.77,104.98,104.69,104.86,631900.0,73.7645,73.9123,73.7082,73.8279,631900.0
2015-02-23 12:30:00,104.89,104.9,104.48,104.69,438400.0,73.849,73.856,73.5603,73.7082,438400.0
2015-02-23 13:00:00,104.69,104.99,104.68,104.94,435200.0,73.7082,73.9194,73.7011,73.8842,435200.0
2015-02-23 13:30:00,104.94,104.97,104.56,104.67,442000.0,73.8842,73.9053,73.6166,73.6941,442000.0
2015-02-23 14:00:00,104.67,104.82,104.45,104.52,381400.0,73.6941,73.7997,73.5392,73.5885,381400.0
2015-02-23 14:30:00,104.52,104.65,104.34,104.5,337700.0,73.5885,73.68,73.4617,73.5744,337700.0
2015-02-23 15:00:00,104.48,104.55,104.15,104.27,370700.0,73.5603,73.6096,73.328,73.4125,370700.0
2015-02-23 15:30:00,104.28,104.77,104.27,104.51,811100.0,73.4195,73.7645,73.4125,73.5814,811100.0
2015-02-24 09:30:00,104.59,105.42,104.01,105.29,1212900.0,73.6378,74.2221,73.2294,74.1306,1212900.0
2015-02-24 10:00:00,105.28,105.37,104.4,104.44,722000.0,74.1236,74.1869,73.504,73.5321,722000.0
2015-02-24 10:30:00,104.43,104.86,104.05,104.83,552300.0,73.5251,73.8279,73.2576,73.8067,552300.0
2015-02-24 11:00:00,104.8,104.93,104.47,104.79,430900.0,73.7856,73.8771,73.5533,73.7786,430900.0
2015-02-24 11:30:00,104.8,104.8,104.41,104.61,250300.0,73.7856,73.7856,73.511,73.6518,250300.0
2015-02-24 12:00:00,104.61,104.95,104.58,104.78,299400.0,73.6518,73.8912,73.6307,73.7715,299400.0
2015-02-24 12:30:00,104.77,104.9,104.51,104.78,286500.0,73.7645,73.856,73.5814,73.7715,286500.0
2015-02-24 13:00:00,104.77,104.92,104.66,104.74,177500.0,73.7645,73.8701,73.687,73.7434,177500.0
2015-02-24 13:30:00,104.75,104.94,104.62,104.92,237200.0,73.7504,73.8842,73.6589,73.8701,237200.0
2015-02-24 14:00:00,104.91,105.09,104.76,104.77,249400.0,73.8631,73.9898,73.7574,73.7645,249400.0
2015-02-24 14:30:00,104.76,105.03,104.7,104.95,207300.0,73.7574,73.9475,73.7152,73.8912,207300.0
2015-02-24 15:00:00,104.96,105.05,104.77,104.86,410200.0,73.8983,73.9616,73.7645,73.8279,410200.0
2015-02-24 15:30:00,104.86,104.98,104.56,104.68,780700.0,73.8279,73.9123,73.6166,73.7011,780700.0
2015-02-25 09:30:00,104.84,105.0,103.89,104.27,827300.0,73.8138,73.9264,73.1449,73.4125,827300.0
2015-02-25 10:00:00,104.27,104.58,103.99,104.07,488100.0,73.4125,73.6307,73.2153,73.2716,488100.0
2015-02-25 10:30:00,104.08,104.38,103.92,104.22,418400.0,73.2787,73.4899,73.166,73.3773,418400.0
2015-02-25 11:00:00,104.22,104.32,104.18,104.23,286500.0,73.3773,73.4477,73.3491,73.3843,286500.0
2015-02-25 11:30:00,104.25,104.36,104.17,104.31,296900.0,73.3984,73.4758,73.342,73.4406,296900.0
2015-02-25 12:00:00,104.32,104.53,104.1,104.19,316600.0,73.4477,73.5955,73.2928,73.3561,316600.0
2015-02-25 12:30:00,104.2,104.89,104.1,104.76,457700.0,73.3632,73.849,73.2928,73.7574,457700.0
2015-02-25 13:00:00,104.79,104.95,104.51,104.73,372000.0,73.7786,73.8912,73.5814,73.7363,372000.0
2015-02-25 13:30:00,104.74,104.89,104.55,104.69,265000.0,73.7434,73.849,73.6096,73.7082,265000.0
2015-02-25 14:00:00,104.72,104.77,104.4,104.59,245800.0,73.7293,73.7645,73.504,73.6378,245800.0
2015-02-25 14:30:00,104.56,104.6,104.23,104.28,313700.0,73.6166,73.6448,73.3843,73.4195,313700.0
2015-02-25 15:00:00,104.28,104.3,104.03,104.04,432600.0,73.4195,73.4336,73.2435,73.2505,432600.0
2015-02-25 15:30:00,104.08,104.55,104.04,104.36,678900.0,73.2787,73.6096,73.2505,73.4758,678900.0
2015-02-26 09:30:00,104.35,104.85,103.3,103.56,793900.0,73.4688,73.8208,72.7295,72.9126,793900.0
2015-02-26 10:00:00,103.6,103.82,103.43,103.71,466900.0,72.9407,73.0956,72.821,73.0182,466900.0
2015-02-26 10:30:00,103.72,104.36,103.62,104.14,500100.0,73.0252,73.4758,72.9548,73.3209,500100.0
2015-02-26 11:00:00,104.15,104.45,103.9,104.4,341400.0,73.328,73.5392,73.152,73.504,341400.0
2015-02-26 11:30:00,104.41,104.65,104.34,104.52,373000.0,73.511,73.68,73.4617,73.5885,373000.0
2015-02-26 12:00:00,104.55,104.56,103.8,104.15,409900.0,73.6096,73.6166,73.0815,73.328,409900.0
2015-02-26 12:30:00,104.14,104.38,104.08,104.29,227400.0,73.3209,73.4899,73.2787,73.4265,227400.0
2015-02-26 13:00:00,104.29,104.34,103.85,103.89,266000.0,73.4265,73.4617,73.1167,73.1449,266000.0
2015-02-26 13:30:00,103.89,104.18,103.82,103.85,297100.0,73.1449,73.3491,73.0956,73.1167,297100.0
2015-02-26 14:00:00,103.83,104.03,103.61,103.66,371600.0,73.1027,73.2435,72.9478,72.983,371600.0
2015-02-26 14:30:00,103.65,104.01,103.46,103.91,360500.0,72.9759,73.2294,72.8422,73.159,360500.0
2015-02-26 15:00:00,103.9,103.91,103.6,103.8,459100.0,73.152,73.159,72.9407,73.0815,459100.0
2015-02-26 15:30:00,103.82,104.27,103.73,104.17,619100.0,73.0956,73.4125,73.0323,73.342,619100.0
2015-02-27 09:30:00,104.28,104.34,103.31,103.4,980900.0,73.4195,73.4617,72.7366,72.7999,980900.0
2015-02-27 10:00:00,103.37,103.67,103.19,103.37,447300.0,72.7788,72.99,72.6521,72.7788,447300.0
2015-02-27 10:30:00,103.37,103.62,103.1,103.53,433100.0,72.7788,72.9548,72.5887,72.8914,433100.0
2015-02-27 11:00:00,103.55,103.57,103.12,103.32,412900.0,72.9055,72.9196,72.6028,72.7436,412900.0
2015-02-27 11:30:00,103.33,103.63,103.33,103.5,265500.0,72.7506,72.9619,72.7506,72.8703,265500.0
2015-02-27 12:00:00,103.49,103.51,103.11,103.14,268000.0,72.8633,72.8774,72.5957,72.6169,268000.0
2015-02-27 12:30:00,103.16,103.19,102.86,102.91,492400.0,72.6309,72.6521,72.4197,72.4549,492400.0
2015-02-27 13:00:00,102.91,102.99,102.71,102.88,290600.0,72.4549,72.5113,72.3141,72.4338,290600.0
2015-02-27 13:30:00,102.88,103.06,102.74,103.06,428800.0,72.4338,72.5605,72.3352,72.5605,428800.0
2015-02-27 14:00:00,103.05,103.13,102.91,103.05,261700.0,72.5535,72.6098,72.4549,72.5535,261700.0
2015-02-27 14:30:00,103.07,103.36,102.98,103.33,319600.0,72.5676,72.7718,72.5042,72.7506,319600.0
2015-02-27 15:00:00,103.34,103.46,103.28,103.39,331600.0,72.7577,72.8422,72.7154,72.7929,331600.0
2015-02-27 15:30:00,103.4,103.7,103.13,103.52,954300.0,72.7999,73.0111,72.6098,72.8844,954300.0
2015-03-02 09:30:00,104.3,104.3,103.1,103.3,1178600.0,73.4336,73.4336,72.5887,72.7295,1178600.0
2015-03-02 10:00:00,103.29,103.52,102.8,103.04,605000.0,72.7225,72.8844,72.3775,72.5465,605000.0
2015-03-02 10:30:00,103.04,103.44,103.03,103.2,407600.0,72.5465,72.8281,72.5394,72.6591,407600.0
2015-03-02 11:00:00,103.2,103.58,103.17,103.48,268600.0,72.6591,72.9267,72.638,72.8562,268600.0
2015-03-02 11:30:00,103.48,103.64,103.09,103.3,395900.0,72.8562,72.9689,72.5817,72.7295,395900.0
2015-03-02 12:00:00,103.29,103.57,103.24,103.41,253900.0,72.7225,72.9196,72.6873,72.807,253900.0
2015-03-02 12:30:00,103.41,103.78,103.41,103.72,214400.0,72.807,73.0675,72.807,73.0252,214400.0
2015-03-02 13:00:00,103.72,103.73,103.36,103.53,192500.0,73.0252,73.0323,72.7718,72.8914,192500.0
2015-03-02 13:30:00,103.54,103.72,103.46,103.48,164000.0,72.8985,73.0252,72.8422,72.8562,164000.0
2015-03-02 14:00:00,103.47,103.54,103.26,103.34,286900.0,72.8492,72.8985,72.7014,72.7577,286900.0
2015-03-02 14:30:00,103.34,103.61,103.29,103.58,191800.0,72.7577,72.9478,72.7225,72.9267,191800.0
2015-03-02 15:00:00,103.59,103.86,103.58,103.8,363000.0,72.9337,73.1238,72.9267,73.0815,363000.0
2015-03-02 15:30:00,103.8,104.01,103.71,103.81,883100.0,73.0815,73.2294,73.0182,73.0886,883100.0
2015-03-03 09:30:00,103.84,103.9,102.6,102.79,1118900.0,73.1097,73.152,72.2367,72.3704,1118900.0
2015-03-03 10:00:00,102.77,103.27,102.67,102.79,714200.0,72.3564,72.7084,72.286,72.3704,714200.0
2015-03-03 10:30:00,102.79,102.89,102.51,102.8,649300.0,72.3704,72.4409,72.1733,72.3775,649300.0
2015-03-03 11:00:00,102.8,102.86,102.6,102.75,418100.0,72.3775,72.4197,72.2367,72.3423,418100.0
2015-03-03 11:30:00,102.73,102.75,102.3,102.31,584600.0,72.3282,72.3423,72.0255,72.0325,584600.0
2015-03-03 12:00:00,102.32,102.41,102.15,102.28,447200.0,72.0395,72.1029,71.9198,72.0114,447200.0
2015-03-03 12:30:00,102.28,102.4,102.15,102.39,337700.0,72.0114,72.0959,71.9198,72.0888,337700.0
2015-03-03 13:00:00,102.4,102.55,102.37,102.5,353500.0,72.0959,72.2015,72.0747,72.1663,353500.0
2015-03-03 13:30:00,102.51,102.77,102.5,102.69,348200.0,72.1733,72.3564,72.1663,72.3,348200.0
2015-03-03 14:00:00,102.7,103.1,102.68,103.06,377600.0,72.3071,72.5887,72.293,72.5605,377600.0
2015-03-03 14:30:00,103.07,103.15,102.85,103.0,316400.0,72.5676,72.6239,72.4127,72.5183,316400.0
2015-03-03 15:00:00,103.0,103.16,102.88,102.98,317000.0,72.5183,72.6309,72.4338,72.5042,317000.0
2015-03-03 15:30:00,102.98,103.13,102.78,102.79,870400.0,72.5042,72.6098,72.3634,72.3704,870400.0
2015-03-04 09:30:00,102.09,102.71,101.66,102.57,997700.0,71.8776,72.3141,71.5749,72.2156,997700.0
2015-03-04 10:00:00,102.58,102.75,102.05,102.67,483500.0,72.2226,72.3423,71.8494,72.286,483500.0
2015-03-04 10:30:00,102.66,103.35,102.65,103.16,557500.0,72.2789,72.7647,72.2719,72.6309,557500.0
2015-03-04 11:00:00,103.16,103.66,103.08,103.54,561200.0,72.6309,72.983,72.5746,72.8985,561200.0
2015-03-04 11:30:00,103.56,103.6,103.36,103.39,517100.0,72.9126,72.9407,72.7718,72.7929,517100.0
2015-03-04 12:00:00,103.38,103.53,103.32,103.47,355800.0,72.7858,72.8914,72.7436,72.8492,355800.0
2015-03-04 12:30:00,103.48,103.98,103.45,103.91,337900.0,72.8562,73.2083,72.8351,73.159,337900.0
2015-03-04 13:00:00,103.91,104.08,103.27,103.34,608400.0,73.159,73.2787,72.7084,72.7577,608400.0
2015-03-04 13:30:00,103.34,103.7,103.23,103.31,309400.0,72.7577,73.0111,72.6802,72.7366,309400.0
2015-03-04 14:00:00,103.31,103.49,102.97,103.07,506400.0,72.7366,72.8633,72.4972,72.5676,506400.0
2015-03-04 14:30:00,103.06,103.33,103.02,103.3,336700.0,72.5605,72.7506,72.5324,72.7295,336700.0
2015-03-04 15:00:00,103.3,103.34,102.85,102.95,403500.0,72.7295,72.7577,72.4127,72.4831,403500.0
2015-03-04 15:30:00,102.95,103.07,102.9,103.06,802400.0,72.4831,72.5676,72.4479,72.5605,802400.0
2015-03-05 09:30:00,103.34,104.45,103.14,104.13,1210000.0,72.7577,73.5392,72.6169,73.3139,1210000.0
2015-03-05 10:00:00,104.1,104.45,103.81,104.39,541700.0,73.2928,73.5392,73.0886,73.4969,541700.0
2015-03-05 10:30:00,104.39,104.4,103.92,104.09,351000.0,73.4969,73.504,73.166,73.2857,351000.0
2015-03-05 11:00:00,104.09,104.13,103.29,103.45,627200.0,73.2857,73.3139,72.7225,72.8351,627200.0
2015-03-05 11:30:00,103.47,103.66,103.35,103.42,374400.0,72.8492,72.983,72.7647,72.814,374400.0
2015-03-05 12:00:00,103.42,103.53,103.28,103.42,375400.0,72.814,72.8914,72.7154,72.814,375400.0
2015-03-05 12:30:00,103.41,103.46,102.88,102.96,320800.0,72.807,72.8422,72.4338,72.4901,320800.0
2015-03-05 13:00:00,102.94,103.46,102.71,103.33,433600.0,72.4761,72.8422,72.3141,72.7506,433600.0
2015-03-05 13:30:00,103.33,103.7,103.31,103.68,296100.0,72.7506,73.0111,72.7366,72.9971,296100.0
2015-03-05 14:00:00,103.69,103.85,103.65,103.7,267600.0,73.0041,73.1167,72.9759,73.0111,267600.0
2015-03-05 14:30:00,103.7,103.9,103.44,103.74,293300.0,73.0111,73.152,72.8281,73.0393,293300.0
2015-03-05 15:00:00,103.75,103.76,103.4,103.6,329400.0,73.0463,73.0534,72.7999,72.9407,329400.0
2015-03-05 15:30:00,103.59,103.62,103.38,103.42,766000.0,72.9337,72.9548,72.7858,72.814,766000.0
2015-03-06 09:30:00,102.88,103.18,102.42,102.8,844200.0,72.4338,72.645,72.1099,72.3775,844200.0
2015-03-06 10:00:00,102.76,103.7,102.69,103.67,543700.0,72.3493,73.0111,72.3,72.99,543700.0
2015-03-06 10:30:00,103.67,103.75,103.21,103.27,439800.0,72.99,73.0463,72.6662,72.7084,439800.0
2015-03-06 11:00:00,103.25,103.25,102.48,102.48,546200.0,72.6943,72.6943,72.1522,72.1522,546200.0
2015-03-06 11:30:00,102.47,102.47,101.97,102.14,859600.0,72.1451,72.1451,71.7931,71.9128,859600.0
2015-03-06 12:00:00,102.13,102.31,101.93,102.01,457900.0,71.9058,72.0325,71.765,71.8213,457900.0
2015-03-06 12:30:00,102.0,102.3,101.94,102.11,288300.0,71.8142,72.0255,71.772,71.8917,288300.0
2015-03-06 13:00:00,102.12,102.2,101.85,102.01,286000.0,71.8987,71.955,71.7086,71.8213,286000.0
2015-03-06 13:30:00,102.01,102.08,101.9,102.0,301500.0,71.8213,71.8706,71.7438,71.8142,301500.0
2015-03-06 14:00:00,102.01,102.18,101.83,101.92,279500.0,71.8213,71.941,71.6945,71.7579,279500.0
2015-03-06 14:30:00,101.91,102.01,101.75,101.94,396000.0,71.7509,71.8213,71.6382,71.772,396000.0
2015-03-06 15:00:00,101.94,102.05,101.82,101.88,403800.0,71.772,71.8494,71.6875,71.7297,403800.0
2015-03-06 15:30:00,101.87,101.96,101.71,101.81,927000.0,71.7227,71.7861,71.6101,71.6805,927000.0
2015-03-09 09:30:00,101.54,101.98,100.19,101.15,1457900.0,71.4904,71.8002,70.5399,71.2158,1457900.0
2015-03-09 10:00:00,101.2,101.39,100.56,100.68,665500.0,71.251,71.3848,70.8004,70.8849,665500.0
2015-03-09 10:30:00,100.68,101.17,100.61,100.61,557100.0,70.8849,71.2299,70.8356,70.8356,557100.0
2015-03-09 11:00:00,100.6,101.25,100.31,101.02,694400.0,70.8286,71.2862,70.6244,71.1243,694400.0
2015-03-09 11:30:00,101.01,101.25,100.43,100.71,330600.0,71.1172,71.2862,70.7089,70.906,330600.0
2015-03-09 12:00:00,100.71,100.93,100.43,100.74,336000.0,70.906,71.0609,70.7089,70.9271,336000.0
2015-03-09 12:30:00,100.74,101.12,100.67,100.91,283900.0,70.9271,71.1947,70.8778,71.0468,283900.0
2015-03-09 13:00:00,100.9,101.2,100.9,101.08,312600.0,71.0398,71.251,71.0398,71.1665,312600.0
2015-03-09 13:30:00,101.1,101.27,100.96,101.02,303100.0,71.1806,71.3003,71.082,71.1243,303100.0
2015-03-09 14:00:00,101.01,101.15,100.93,101.07,273100.0,71.1172,71.2158,71.0609,71.1595,273100.0
2015-03-09 14:30:00,101.09,101.27,100.77,101.18,346900.0,71.1735,71.3003,70.9482,71.2369,346900.0
2015-03-09 15:00:00,101.2,101.54,101.17,101.27,418900.0,71.251,71.4904,71.2299,71.3003,418900.0
2015-03-09 15:30:00,101.27,101.55,101.27,101.32,766500.0,71.3003,71.4974,71.3003,71.3355,766500.0
2015-03-10 09:30:00,99.87,100.55,99.67,99.77,1434500.0,70.3146,70.7933,70.1738,70.2442,1434500.0
2015-03-10 10:00:00,99.74,99.96,99.16,99.48,1093200.0,70.2231,70.378,69.8147,70.04,1093200.0
2015-03-10 10:30:00,99.45,99.62,98.85,99.25,1121000.0,70.0189,70.1386,69.5964,69.8781,1121000.0
2015-03-10 11:00:00,99.23,99.77,99.2,99.59,845500.0,69.864,70.2442,69.8429,70.1174,845500.0
2015-03-10 11:30:00,99.59,99.78,99.27,99.28,509600.0,70.1174,70.2512,69.8921,69.8992,509600.0
2015-03-10 12:00:00,99.28,99.34,99.01,99.13,382100.0,69.8992,69.9414,69.7091,69.7936,382100.0
2015-03-10 12:30:00,99.11,99.37,98.98,99.21,469500.0,69.7795,69.9626,69.688,69.8499,469500.0
2015-03-10 13:00:00,99.21,99.57,99.21,99.43,471300.0,69.8499,70.1034,69.8499,70.0048,471300.0
2015-03-10 13:30:00,99.43,99.73,99.24,99.7,452800.0,70.0048,70.216,69.871,70.1949,452800.0
2015-03-10 14:00:00,99.7,99.92,99.31,99.47,502000.0,70.1949,70.3498,69.9203,70.033,502000.0
2015-03-10 14:30:00,99.46,99.59,99.11,99.17,480300.0,70.0259,70.1174,69.7795,69.8217,480300.0
2015-03-10 15:00:00,99.15,99.36,99.08,99.11,500700.0,69.8077,69.9555,69.7584,69.7795,500700.0
2015-03-10 15:30:00,99.12,99.15,98.7,98.86,1538800.0,69.7865,69.8077,69.4908,69.6035,1538800.0
2015-03-11 09:30:00,99.13,100.14,98.92,100.01,1197600.0,69.7936,70.5047,69.6457,70.4132,1197600.0
2015-03-11 10:00:00,99.97,100.05,99.56,99.81,569600.0,70.385,70.4413,70.0963,70.2723,569600.0
2015-03-11 10:30:00,99.8,99.96,99.13,99.17,462000.0,70.2653,70.378,69.7936,69.8217,462000.0
2015-03-11 11:00:00,99.16,99.27,98.92,99.23,439500.0,69.8147,69.8921,69.6457,69.864,439500.0
2015-03-11 11:30:00,99.23,99.31,98.91,99.0,380500.0,69.864,69.9203,69.6387,69.7021,380500.0
2015-03-11 12:00:00,99.0,99.27,98.76,99.06,271300.0,69.7021,69.8921,69.5331,69.7443,271300.0
2015-03-11 12:30:00,99.05,99.32,98.89,99.27,383400.0,69.7373,69.9274,69.6246,69.8921,383400.0
2015-03-11 13:00:00,99.26,99.44,99.01,99.41,367500.0,69.8851,70.0118,69.7091,69.9907,367500.0
2015-03-11 13:30:00,99.42,99.44,98.95,99.22,395800.0,69.9978,70.0118,69.6668,69.8569,395800.0
2015-03-11 14:00:00,99.22,99.54,99.13,99.54,283000.0,69.8569,70.0822,69.7936,70.0822,283000.0
2015-03-11 14:30:00,99.53,99.58,99.27,99.28,263800.0,70.0752,70.1104,69.8921,69.8992,263800.0
2015-03-11 15:00:00,99.28,99.3,99.0,99.02,469300.0,69.8992,69.9133,69.7021,69.7161,469300.0
2015-03-11 15:30:00,99.04,99.16,98.8,98.98,955600.0,69.7302,69.8147,69.5612,69.688,955600.0
2015-03-12 09:30:00,99.57,99.69,98.88,99.21,843500.0,70.1034,70.1879,69.6176,69.8499,843500.0
2015-03-12 10:00:00,99.17,99.63,99.0,99.48,572600.0,69.8217,70.1456,69.7021,70.04,572600.0
2015-03-12 10:30:00,99.48,99.78,99.22,99.63,608900.0,70.04,70.2512,69.8569,70.1456,608900.0
2015-03-12 11:00:00,99.62,100.33,99.51,100.17,691300.0,70.1386,70.6385,70.0611,70.5258,691300.0
2015-03-12 11:30:00,100.18,100.55,100.1,100.21,434800.0,70.5328,70.7933,70.4765,70.554,434800.0
2015-03-12 12:00:00,100.21,100.31,99.85,100.11,384700.0,70.554,70.6244,70.3005,70.4836,384700.0
2015-03-12 12:30:00,100.09,100.12,99.62,99.66,328000.0,70.4695,70.4906,70.1386,70.1667,328000.0
2015-03-12 13:00:00,99.66,99.77,99.51,99.69,274100.0,70.1667,70.2442,70.0611,70.1879,274100.0
2015-03-12 13:30:00,99.69,99.77,99.62,99.72,220600.0,70.1879,70.2442,70.1386,70.209,220600.0
2015-03-12 14:00:00,99.72,99.91,99.64,99.85,428200.0,70.209,70.3427,70.1527,70.3005,428200.0
2015-03-12 14:30:00,99.85,99.92,99.5,99.74,467700.0,70.3005,70.3498,70.0541,70.2231,467700.0
2015-03-12 15:00:00,99.74,99.97,99.6,99.93,673000.0,70.2231,70.385,70.1245,70.3568,673000.0
2015-03-12 15:30:00,99.94,100.07,99.75,99.92,811400.0,70.3639,70.4554,70.2301,70.3498,811400.0
2015-03-13 09:30:00,99.59,100.98,99.55,100.18,911700.0,70.1174,71.0961,70.0893,70.5328,911700.0
2015-03-13 10:00:00,100.13,100.66,99.98,100.01,716400.0,70.4976,70.8708,70.392,70.4132,716400.0
2015-03-13 10:30:00,100.0,100.24,99.21,99.28,467400.0,70.4061,70.5751,69.8499,69.8992,467400.0
2015-03-13 11:00:00,99.25,99.68,99.1,99.48,406200.0,69.8781,70.1808,69.7725,70.04,406200.0
2015-03-13 11:30:00,99.44,99.51,99.0,99.43,397900.0,70.0118,70.0611,69.7021,70.0048,397900.0
2015-03-13 12:00:00,99.44,99.44,99.04,99.33,232800.0,70.0118,70.0118,69.7302,69.9344,232800.0
2015-03-13 12:30:00,99.3,99.5,99.14,99.18,197800.0,69.9133,70.0541,69.8006,69.8288,197800.0
2015-03-13 13:00:00,99.18,99.3,99.07,99.09,238300.0,69.8288,69.9133,69.7513,69.7654,238300.0
2015-03-13 13:30:00,99.09,99.33,98.97,99.19,370000.0,69.7654,69.9344,69.6809,69.8358,370000.0
2015-03-13 14:00:00,99.19,99.23,98.95,99.16,287000.0,69.8358,69.864,69.6668,69.8147,287000.0
2015-03-13 14:30:00,99.16,99.26,98.88,99.13,416600.0,69.8147,69.8851,69.6176,69.7936,416600.0
2015-03-13 15:00:00,99.13,99.29,99.01,99.28,306600.0,69.7936,69.9062,69.7091,69.8992,306600.0
2015-03-13 15:30:00,99.28,99.85,99.2,99.57,865600.0,69.8992,70.3005,69.8429,70.1034,865600.0
2015-03-16 09:30:00,100.0,100.49,99.77,100.18,1017300.0,70.4061,70.7511,70.2442,70.5328,1017300.0
2015-03-16 10:00:00,100.2,100.69,100.1,100.52,722100.0,70.5469,70.8919,70.4765,70.7722,722100.0
2015-03-16 10:30:00,100.55,100.9,100.32,100.89,667600.0,70.7933,71.0398,70.6314,71.0327,667600.0
2015-03-16 11:00:00,100.9,101.13,100.53,101.04,571600.0,71.0398,71.2017,70.7793,71.1383,571600.0
2015-03-16 11:30:00,101.04,101.31,101.04,101.28,630600.0,71.1383,71.3284,71.1383,71.3073,630600.0
2015-03-16 12:00:00,101.28,101.5,101.14,101.47,361700.0,71.3073,71.4622,71.2087,71.4411,361700.0
2015-03-16 12:30:00,101.47,101.6,101.29,101.31,325900.0,71.4411,71.5326,71.3144,71.3284,325900.0
2015-03-16 13:00:00,101.31,101.31,100.84,101.0,536500.0,71.3284,71.3284,70.9975,71.1102,536500.0
2015-03-16 13:30:00,101.0,101.2,100.9,101.14,378500.0,71.1102,71.251,71.0398,71.2087,378500.0
2015-03-16 14:00:00,101.15,101.44,101.05,101.21,426600.0,71.2158,71.42,71.1454,71.258,426600.0
2015-03-16 14:30:00,101.23,101.4,101.1,101.3,426900.0,71.2721,71.3918,71.1806,71.3214,426900.0
2015-03-16 15:00:00,101.34,101.42,101.15,101.25,599700.0,71.3496,71.4059,71.2158,71.2862,599700.0
2015-03-16 15:30:00,101.26,101.38,101.04,101.28,1314600.0,71.2932,71.3777,71.1383,71.3073,1314600.0
2015-03-17 09:30:00,100.91,101.75,100.64,101.32,750300.0,71.0468,71.6382,70.8567,71.3355,750300.0
2015-03-17 10:00:00,101.3,101.34,100.55,100.73,661000.0,71.3214,71.3496,70.7933,70.9201,661000.0
2015-03-17 10:30:00,100.74,100.88,100.25,100.35,580600.0,70.9271,71.0257,70.5821,70.6525,580600.0
2015-03-17 11:00:00,100.34,100.4,100.01,100.25,591300.0,70.6455,70.6877,70.4132,70.5821,591300.0
2015-03-17 11:30:00,100.25,100.3,99.86,100.25,558900.0,70.5821,70.6173,70.3075,70.5821,558900.0
2015-03-17 12:00:00,100.22,100.24,99.95,100.03,417100.0,70.561,70.5751,70.3709,70.4272,417100.0
2015-03-17 12:30:00,100.02,100.11,99.82,99.93,547700.0,70.4202,70.4836,70.2794,70.3568,547700.0
2015-03-17 13:00:00,99.9,99.99,99.61,99.81,516400.0,70.3357,70.3991,70.1315,70.2723,516400.0
2015-03-17 13:30:00,99.81,100.32,99.73,100.28,445900.0,70.2723,70.6314,70.216,70.6033,445900.0
2015-03-17 14:00:00,100.28,100.48,100.22,100.43,449900.0,70.6033,70.7441,70.561,70.7089,449900.0
2015-03-17 14:30:00,100.44,100.74,100.31,100.7,416400.0,70.7159,70.9271,70.6244,70.899,416400.0
2015-03-17 15:00:00,100.7,100.91,100.61,100.65,537800.0,70.899,71.0468,70.8356,70.8638,537800.0
2015-03-17 15:30:00,100.66,100.69,100.29,100.45,1345400.0,70.8708,70.8919,70.6103,70.7229,1345400.0
2015-03-18 09:30:00,100.23,100.32,99.35,99.66,927500.0,70.568,70.6314,69.9485,70.1667,927500.0
2015-03-18 10:00:00,99.65,99.91,99.45,99.61,759500.0,70.1597,70.3427,70.0189,70.1315,759500.0
2015-03-18 10:30:00,99.62,99.64,99.42,99.49,580800.0,70.1386,70.1527,69.9978,70.047,580800.0
2015-03-18 11:00:00,99.49,99.53,99.22,99.35,578800.0,70.047,70.0752,69.8569,69.9485,578800.0
2015-03-18 11:30:00,99.35,99.5,99.28,99.35,467800.0,69.9485,70.0541,69.8992,69.9485,467800.0
2015-03-18 12:00:00,99.35,99.42,99.15,99.19,604700.0,69.9485,69.9978,69.8077,69.8358,604700.0
2015-03-18 12:30:00,99.19,99.41,99.09,99.11,351500.0,69.8358,69.9907,69.7654,69.7795,351500.0
2015-03-18 13:00:00,99.1,99.16,98.85,98.89,803700.0,69.7725,69.8147,69.5964,69.6246,803700.0
2015-03-18 13:30:00,98.91,98.94,98.54,98.94,649300.0,69.6387,69.6598,69.3782,69.6598,649300.0
2015-03-18 14:00:00,98.94,100.14,98.77,99.46,2130100.0,69.6598,70.5047,69.5401,70.0259,2130100.0
2015-03-18 14:30:00,99.45,100.08,99.42,100.01,819700.0,70.0189,70.4624,69.9978,70.4132,819700.0
2015-03-18 15:00:00,100.01,100.59,99.85,100.35,1173400.0,70.4132,70.8215,70.3005,70.6525,1173400.0
2015-03-18 15:30:00,100.36,100.4,100.03,100.27,993400.0,70.6596,70.6877,70.4272,70.5962,993400.0
2015-03-19 09:30:00,100.29,100.81,100.04,100.6,1039200.0,70.6103,70.9764,70.4343,70.8286,1039200.0
2015-03-19 10:00:00,100.6,100.98,100.42,100.97,741300.0,70.8286,71.0961,70.7018,71.0891,741300.0
2015-03-19 10:30:00,100.96,101.18,100.86,100.98,521000.0,71.082,71.2369,71.0116,71.0961,521000.0
2015-03-19 11:00:00,100.98,101.43,100.89,101.4,580100.0,71.0961,71.4129,71.0327,71.3918,580100.0
2015-03-19 11:30:00,101.39,101.41,100.9,101.25,469300.0,71.3848,71.3988,71.0398,71.2862,469300.0
2015-03-19 12:00:00,101.25,101.39,100.96,101.11,410600.0,71.2862,71.3848,71.082,71.1876,410600.0
2015-03-19 12:30:00,101.08,101.12,100.83,100.94,322900.0,71.1665,71.1947,70.9905,71.0679,322900.0
2015-03-19 13:00:00,100.94,101.42,100.89,101.38,448000.0,71.0679,71.4059,71.0327,71.3777,448000.0
2015-03-19 13:30:00,101.37,101.44,101.23,101.33,377200.0,71.3707,71.42,71.2721,71.3425,377200.0
2015-03-19 14:00:00,101.33,101.6,101.33,101.58,463900.0,71.3425,71.5326,71.3425,71.5185,463900.0
2015-03-19 14:30:00,101.58,101.72,101.46,101.68,387600.0,71.5185,71.6171,71.434,71.5889,387600.0
2015-03-19 15:00:00,101.69,101.73,101.28,101.45,624600.0,71.596,71.6241,71.3073,71.427,624600.0
2015-03-19 15:30:00,101.45,101.56,101.11,101.44,1036300.0,71.427,71.5044,71.1876,71.42,1036300.0
2015-03-20 09:30:00,102.15,102.71,101.7,101.9,3685300.0,71.9198,72.3141,71.603,71.7438,3685300.0
2015-03-20 10:00:00,101.9,102.36,101.75,101.92,814400.0,71.7438,72.0677,71.6382,71.7579,814400.0
2015-03-20 10:30:00,101.93,102.24,101.77,101.99,631900.0,71.765,71.9832,71.6523,71.8072,631900.0
2015-03-20 11:00:00,101.98,102.23,101.85,102.18,552500.0,71.8002,71.9762,71.7086,71.941,552500.0
2015-03-20 11:30:00,102.2,102.36,102.1,102.18,386800.0,71.955,72.0677,71.8846,71.941,386800.0
2015-03-20 12:00:00,102.18,102.49,102.01,102.04,368900.0,71.941,72.1592,71.8213,71.8424,368900.0
2015-03-20 12:30:00,102.05,102.42,102.02,102.28,350400.0,71.8494,72.1099,71.8283,72.0114,350400.0
2015-03-20 13:00:00,102.29,102.58,102.25,102.58,365500.0,72.0184,72.2226,71.9903,72.2226,365500.0
2015-03-20 13:30:00,102.57,102.64,102.45,102.61,362300.0,72.2156,72.2648,72.1311,72.2437,362300.0
2015-03-20 14:00:00,102.6,102.64,102.31,102.35,454100.0,72.2367,72.2648,72.0325,72.0607,454100.0
2015-03-20 14:30:00,102.36,102.54,102.21,102.48,716900.0,72.0677,72.1944,71.9621,72.1522,716900.0
2015-03-20 15:00:00,102.49,102.57,102.04,102.07,553900.0,72.1592,72.2156,71.8424,71.8635,553900.0
2015-03-20 15:30:00,102.07,102.35,102.06,102.29,1278100.0,71.8635,72.0607,71.8565,72.0184,1278100.0
2015-03-23 09:30:00,99.78,101.19,99.25,100.02,3427800.0,70.2512,71.2439,69.8781,70.4202,3427800.0
2015-03-23 10:00:00,100.02,100.86,99.72,100.49,1190700.0,70.4202,71.0116,70.209,70.7511,1190700.0
2015-03-23 10:30:00,100.49,100.94,100.0,100.12,796600.0,70.7511,71.0679,70.4061,70.4906,796600.0
2015-03-23 11:00:00,100.13,100.52,100.04,100.42,617300.0,70.4976,70.7722,70.4343,70.7018,617300.0
2015-03-23 11:30:00,100.43,100.51,100.17,100.45,530600.0,70.7089,70.7652,70.5258,70.7229,530600.0
2015-03-23 12:00:00,100.44,100.52,100.08,100.22,383100.0,70.7159,70.7722,70.4624,70.561,383100.0
2015-03-23 12:30:00,100.21,100.82,100.19,100.6,496800.0,70.554,70.9834,70.5399,70.8286,496800.0
2015-03-23 13:00:00,100.59,100.69,100.2,100.24,348100.0,70.8215,70.8919,70.5469,70.5751,348100.0
2015-03-23 13:30:00,100.24,100.44,100.2,100.35,466800.0,70.5751,70.7159,70.5469,70.6525,466800.0
2015-03-23 14:00:00,100.35,100.66,100.3,100.57,487400.0,70.6525,70.8708,70.6173,70.8074,487400.0
2015-03-23 14:30:00,100.58,100.75,100.43,100.58,472200.0,70.8145,70.9342,70.7089,70.8145,472200.0
2015-03-23 15:00:00,100.58,100.75,100.35,100.64,478400.0,70.8145,70.9342,70.6525,70.8567,478400.0
2015-03-23 15:30:00,100.65,100.7,100.2,100.24,1297500.0,70.8638,70.899,70.5469,70.5751,1297500.0
2015-03-24 09:30:00,100.49,100.69,100.07,100.61,1083500.0,70.7511,70.8919,70.4554,70.8356,1083500.0
2015-03-24 10:00:00,100.61,101.39,100.61,101.29,968800.0,70.8356,71.3848,70.8356,71.3144,968800.0
2015-03-24 10:30:00,101.3,102.21,101.25,102.12,1135200.0,71.3214,71.9621,71.2862,71.8987,1135200.0
2015-03-24 11:00:00,102.11,102.37,102.04,102.21,813000.0,71.8917,72.0747,71.8424,71.9621,813000.0
2015-03-24 11:30:00,102.22,102.85,102.2,102.79,671000.0,71.9691,72.4127,71.955,72.3704,671000.0
2015-03-24 12:00:00,102.78,102.83,102.25,102.29,742300.0,72.3634,72.3986,71.9903,72.0184,742300.0
2015-03-24 12:30:00,102.27,102.44,101.59,101.82,680500.0,72.0043,72.124,71.5256,71.6875,680500.0
2015-03-24 13:00:00,101.8,102.08,101.38,101.4,680400.0,71.6734,71.8706,71.3777,71.3918,680400.0
2015-03-24 13:30:00,101.41,101.95,101.27,101.87,426700.0,71.3988,71.779,71.3003,71.7227,426700.0
2015-03-24 14:00:00,101.89,101.89,101.26,101.38,440400.0,71.7368,71.7368,71.2932,71.3777,440400.0
2015-03-24 14:30:00,101.36,101.78,101.25,101.58,378800.0,71.3636,71.6593,71.2862,71.5185,378800.0
2015-03-24 15:00:00,101.59,101.94,101.38,101.53,553800.0,71.5256,71.772,71.3777,71.4833,553800.0
2015-03-24 15:30:00,101.52,101.75,101.37,101.42,919700.0,71.4763,71.6382,71.3707,71.4059,919700.0
2015-03-25 09:30:00,101.99,102.97,101.93,102.38,1492000.0,71.8072,72.4972,71.765,72.0818,1492000.0
2015-03-25 10:00:00,102.38,103.11,102.26,102.52,1428900.0,72.0818,72.5957,71.9973,72.1803,1428900.0
2015-03-25 10:30:00,102.53,102.72,101.92,102.33,979800.0,72.1874,72.3212,71.7579,72.0466,979800.0
2015-03-25 11:00:00,102.32,102.36,100.93,101.1,954600.0,72.0395,72.0677,71.0609,71.1806,954600.0
2015-03-25 11:30:00,101.06,101.1,100.26,100.84,750200.0,71.1524,71.1806,70.5892,70.9975,750200.0
2015-03-25 12:00:00,100.86,101.1,100.52,100.67,590200.0,71.0116,71.1806,70.7722,70.8778,590200.0
2015-03-25 12:30:00,100.69,100.69,99.8,100.26,792100.0,70.8919,70.8919,70.2653,70.5892,792100.0
2015-03-25 13:00:00,100.26,100.41,99.85,100.1,626700.0,70.5892,70.6948,70.3005,70.4765,626700.0
2015-03-25 13:30:00,100.04,100.29,99.78,100.08,567200.0,70.4343,70.6103,70.2512,70.4624,567200.0
2015-03-25 14:00:00,100.07,100.71,100.0,100.69,511100.0,70.4554,70.906,70.4061,70.8919,511100.0
2015-03-25 14:30:00,100.68,100.71,100.18,100.22,441300.0,70.8849,70.906,70.5328,70.561,441300.0
2015-03-25 15:00:00,100.22,100.39,100.04,100.13,644300.0,70.561,70.6807,70.4343,70.4976,644300.0
2015-03-25 15:30:00,100.13,100.24,99.86,99.86,1705900.0,70.4976,70.5751,70.3075,70.3075,1705900.0
2015-03-26 09:30:00,99.13,101.04,98.59,99.79,1843400.0,69.7936,71.1383,69.4134,70.2583,1843400.0
2015-03-26 10:00:00,99.81,100.59,99.48,100.16,900600.0,70.2723,70.8215,70.04,70.5188,900600.0
2015-03-26 10:30:00,100.14,100.74,99.71,100.24,657700.0,70.5047,70.9271,70.2019,70.5751,657700.0
2015-03-26 11:00:00,100.27,100.35,99.75,99.99,588000.0,70.5962,70.6525,70.2301,70.3991,588000.0
2015-03-26 11:30:00,99.97,100.61,99.84,100.29,462900.0,70.385,70.8356,70.2935,70.6103,462900.0
2015-03-26 12:00:00,100.3,100.59,100.07,100.24,367000.0,70.6173,70.8215,70.4554,70.5751,367000.0
2015-03-26 12:30:00,100.25,100.82,100.24,100.73,384600.0,70.5821,70.9834,70.5751,70.9201,384600.0
2015-03-26 13:00:00,100.72,100.89,100.44,100.78,265900.0,70.913,71.0327,70.7159,70.9553,265900.0
2015-03-26 13:30:00,100.78,101.82,100.64,101.6,709200.0,70.9553,71.6875,70.8567,71.5326,709200.0
2015-03-26 14:00:00,101.59,101.67,101.06,101.2,512500.0,71.5256,71.5819,71.1524,71.251,512500.0
2015-03-26 14:30:00,101.2,101.57,100.99,101.01,410800.0,71.251,71.5115,71.1031,71.1172,410800.0
2015-03-26 15:00:00,101.0,101.42,100.98,101.28,479400.0,71.1102,71.4059,71.0961,71.3073,479400.0
2015-03-26 15:30:00,101.27,101.55,101.0,101.07,1022600.0,71.3003,71.4974,71.1102,71.1595,1022600.0
2015-03-27 09:30:00,101.0,102.1,100.9,101.41,927100.0,71.1102,71.8846,71.0398,71.3988,927100.0
2015-03-27 10:00:00,101.39,101.93,101.01,101.26,575600.0,71.3848,71.765,71.1172,71.2932,575600.0
2015-03-27 10:30:00,101.22,101.92,101.15,101.9,464000.0,71.2651,71.7579,71.2158,71.7438,464000.0
2015-03-27 11:00:00,101.88,102.06,101.66,101.79,644700.0,71.7297,71.8565,71.5749,71.6664,644700.0
2015-03-27 11:30:00,101.8,102.01,101.49,101.69,307100.0,71.6734,71.8213,71.4552,71.596,307100.0
2015-03-27 12:00:00,101.71,101.92,101.59,101.76,292600.0,71.6101,71.7579,71.5256,71.6453,292600.0
2015-03-27 12:30:00,101.75,101.93,101.64,101.81,256400.0,71.6382,71.765,71.5608,71.6805,256400.0
2015-03-27 13:00:00,101.82,102.0,101.51,101.52,316700.0,71.6875,71.8142,71.4692,71.4763,316700.0
2015-03-27 13:30:00,101.53,101.67,101.27,101.39,341800.0,71.4833,71.5819,71.3003,71.3848,341800.0
2015-03-27 14:00:00,101.39,101.46,101.03,101.18,439700.0,71.3848,71.434,71.1313,71.2369,439700.0
2015-03-27 14:30:00,101.21,101.47,101.14,101.44,319100.0,71.258,71.4411,71.2087,71.42,319100.0
2015-03-27 15:00:00,101.44,101.59,101.42,101.45,445700.0,71.42,71.5256,71.4059,71.427,445700.0
2015-03-27 15:30:00,101.45,101.55,100.99,101.02,1179200.0,71.427,71.4974,71.1031,71.1243,1179200.0
2015-03-30 09:30:00,101.12,101.66,100.65,101.02,1020100.0,71.1947,71.5749,70.8638,71.1243,1020100.0
2015-03-30 10:00:00,101.06,101.29,100.42,100.46,719800.0,71.1524,71.3144,70.7018,70.73,719800.0
2015-03-30 10:30:00,100.45,100.89,100.23,100.31,614600.0,70.7229,71.0327,70.568,70.6244,614600.0
2015-03-30 11:00:00,100.34,100.38,99.82,100.18,833300.0,70.6455,70.6737,70.2794,70.5328,833300.0
2015-03-30 11:30:00,100.18,100.18,99.63,99.97,655200.0,70.5328,70.5328,70.1456,70.385,655200.0
2015-03-30 12:00:00,99.97,100.01,99.57,99.84,549000.0,70.385,70.4132,70.1034,70.2935,549000.0
2015-03-30 12:30:00,99.84,100.01,99.71,99.94,428900.0,70.2935,70.4132,70.2019,70.3639,428900.0
2015-03-30 13:00:00,99.94,100.14,99.81,100.08,481700.0,70.3639,70.5047,70.2723,70.4624,481700.0
2015-03-30 13:30:00,100.09,100.19,99.94,100.17,325100.0,70.4695,70.5399,70.3639,70.5258,325100.0
2015-03-30 14:00:00,100.16,100.29,100.05,100.15,444400.0,70.5188,70.6103,70.4413,70.5117,444400.0
2015-03-30 14:30:00,100.14,100.2,99.93,100.15,450900.0,70.5047,70.5469,70.3568,70.5117,450900.0
2015-03-30 15:00:00,100.16,100.35,100.13,100.28,414500.0,70.5188,70.6525,70.4976,70.6033,414500.0
2015-03-30 15:30:00,100.27,100.8,100.16,100.68,1177500.0,70.5962,70.9694,70.5188,70.8849,1177500.0
2015-03-31 09:30:00,99.97,100.2,98.87,99.15,1611100.0,70.385,70.5469,69.6105,69.8077,1611100.0
2015-03-31 10:00:00,99.18,99.29,98.69,98.86,1184100.0,69.8288,69.9062,69.4838,69.6035,1184100.0
2015-03-31 10:30:00,98.85,99.38,98.84,99.22,550300.0,69.5964,69.9696,69.5894,69.8569,550300.0
2015-03-31 11:00:00,99.21,99.31,98.9,99.08,673000.0,69.8499,69.9203,69.6316,69.7584,673000.0
2015-03-31 11:30:00,99.09,99.14,98.78,98.89,514200.0,69.7654,69.8006,69.5472,69.6246,514200.0
2015-03-31 12:00:00,98.88,98.98,98.76,98.79,536600.0,69.6176,69.688,69.5331,69.5542,536600.0
2015-03-31 12:30:00,98.8,98.93,98.69,98.82,517400.0,69.5612,69.6528,69.4838,69.5753,517400.0
2015-03-31 13:00:00,98.82,98.96,98.76,98.91,312300.0,69.5753,69.6739,69.5331,69.6387,312300.0
2015-03-31 13:30:00,98.91,99.0,98.38,98.8,1073600.0,69.6387,69.7021,69.2655,69.5612,1073600.0
2015-03-31 14:00:00,98.78,99.1,98.66,98.99,623500.0,69.5472,69.7725,69.4627,69.695,623500.0
2015-03-31 14:30:00,98.99,99.17,98.81,99.05,593900.0,69.695,69.8217,69.5683,69.7373,593900.0
2015-03-31 15:00:00,99.05,99.16,98.2,98.33,835800.0,69.7373,69.8147,69.1388,69.2303,835800.0
2015-03-31 15:30:00,98.31,98.46,98.07,98.16,1623000.0,69.2163,69.3219,69.0473,69.1106,1623000.0
2015-04-01 09:30:00,98.16,98.16,95.38,96.1,2916500.0,69.1106,69.1106,67.1534,67.6603,2916500.0
2015-04-01 10:00:00,96.03,96.52,95.76,95.99,1272800.0,67.611,67.956,67.4209,67.5828,1272800.0
2015-04-01 10:30:00,96.0,96.52,95.7,96.36,1017300.0,67.5899,67.956,67.3787,67.8433,1017300.0
2015-04-01 11:00:00,96.38,96.74,96.12,96.41,773300.0,67.8574,68.1109,67.6744,67.8785,773300.0
2015-04-01 11:30:00,96.41,96.95,96.35,96.79,653400.0,67.8785,68.2587,67.8363,68.1461,653400.0
2015-04-01 12:00:00,96.78,96.88,96.27,96.35,630100.0,68.139,68.2094,67.78,67.8363,630100.0
2015-04-01 12:30:00,96.34,96.65,96.1,96.42,505500.0,67.8293,68.0475,67.6603,67.8856,505500.0
2015-04-01 13:00:00,96.41,96.82,96.32,96.81,459600.0,67.8785,68.1672,67.8152,68.1602,459600.0
2015-04-01 13:30:00,96.81,97.25,96.81,97.13,821500.0,68.1602,68.4699,68.1602,68.3855,821500.0
2015-04-01 14:00:00,97.13,97.24,96.62,96.69,527100.0,68.3855,68.4629,68.0264,68.0757,527100.0
2015-04-01 14:30:00,96.71,97.07,96.62,96.93,451900.0,68.0898,68.3432,68.0264,68.2446,451900.0
2015-04-01 15:00:00,96.92,97.44,96.82,97.15,775000.0,68.2376,68.6037,68.1672,68.3995,775000.0
2015-04-01 15:30:00,97.13,97.83,97.05,97.68,1287100.0,68.3855,68.8783,68.3291,68.7727,1287100.0
2015-04-02 09:30:00,97.98,98.37,97.01,98.14,1058700.0,68.9839,69.2585,68.301,69.0966,1058700.0
2015-04-02 10:00:00,98.08,98.22,97.48,97.6,746700.0,69.0543,69.1529,68.6319,68.7164,746700.0
2015-04-02 10:30:00,97.62,98.21,97.58,97.92,761500.0,68.7304,69.1458,68.7023,68.9417,761500.0
2015-04-02 11:00:00,97.91,98.12,97.83,97.92,504400.0,68.9346,69.0825,68.8783,68.9417,504400.0
2015-04-02 11:30:00,97.95,98.16,97.91,97.91,367200.0,68.9628,69.1106,68.9346,68.9346,367200.0
2015-04-02 12:00:00,97.9,98.12,97.75,98.04,307500.0,68.9276,69.0825,68.822,69.0262,307500.0
2015-04-02 12:30:00,98.04,98.63,98.0,98.57,401300.0,69.0262,69.4416,68.998,69.3993,401300.0
2015-04-02 13:00:00,98.53,99.18,98.38,99.16,593300.0,69.3711,69.8288,69.2655,69.8147,593300.0
2015-04-02 13:30:00,99.16,99.49,99.03,99.46,736600.0,69.8147,70.047,69.7232,70.0259,736600.0
2015-04-02 14:00:00,99.44,99.5,99.12,99.17,471800.0,70.0118,70.0541,69.7865,69.8217,471800.0
2015-04-02 14:30:00,99.18,99.2,98.77,98.8,359400.0,69.8288,69.8429,69.5401,69.5612,359400.0
2015-04-02 15:00:00,98.79,99.1,98.75,98.95,450000.0,69.5542,69.7725,69.526,69.6668,450000.0
2015-04-02 15:30:00,98.96,99.0,98.4,98.44,1114900.0,69.6739,69.7021,69.2796,69.3078,1114900.0
2015-04-06 09:30:00,97.92,98.57,97.72,97.73,868900.0,68.9417,69.3993,68.8009,68.8079,868900.0
2015-04-06 10:00:00,97.72,97.85,97.19,97.7,936600.0,68.8009,68.8924,68.4277,68.7868,936600.0
2015-04-06 10:30:00,97.7,98.0,97.5,97.9,491000.0,68.7868,68.998,68.646,68.9276,491000.0
2015-04-06 11:00:00,97.92,98.13,97.89,97.99,499500.0,68.9417,69.0895,68.9205,68.991,499500.0
2015-04-06 11:30:00,98.0,98.33,97.94,98.27,393300.0,68.998,69.2303,68.9557,69.1881,393300.0
2015-04-06 12:00:00,98.28,98.55,98.17,98.52,334800.0,69.1951,69.3852,69.1177,69.3641,334800.0
2015-04-06 12:30:00,98.53,98.62,98.36,98.52,286200.0,69.3711,69.4345,69.2515,69.3641,286200.0
2015-04-06 13:00:00,98.53,98.75,98.5,98.65,309600.0,69.3711,69.526,69.35,69.4556,309600.0
2015-04-06 13:30:00,98.66,98.69,98.23,98.25,369700.0,69.4627,69.4838,69.1599,69.174,369700.0
2015-04-06 14:00:00,98.25,98.35,97.77,97.82,678600.0,69.174,69.2444,68.8361,68.8713,678600.0
2015-04-06 14:30:00,97.83,98.26,97.8,98.21,296300.0,68.8783,69.181,68.8572,69.1458,296300.0
2015-04-06 15:00:00,98.21,98.24,97.72,97.83,433100.0,69.1458,69.167,68.8009,68.8783,433100.0
2015-04-06 15:30:00,97.85,98.0,97.7,97.8,758600.0,68.8924,68.998,68.7868,68.8572,758600.0
2015-04-07 09:30:00,98.23,99.52,98.01,99.27,1404300.0,69.1599,70.0682,69.005,69.8921,1404300.0
2015-04-07 10:00:00,99.23,99.6,98.85,99.57,837000.0,69.864,70.1245,69.5964,70.1034,837000.0
2015-04-07 10:30:00,99.59,99.74,99.35,99.38,562700.0,70.1174,70.2231,69.9485,69.9696,562700.0
2015-04-07 11:00:00,99.38,99.6,99.14,99.15,384900.0,69.9696,70.1245,69.8006,69.8077,384900.0
2015-04-07 11:30:00,99.16,99.41,99.01,99.16,330400.0,69.8147,69.9907,69.7091,69.8147,330400.0
2015-04-07 12:00:00,99.15,99.35,99.07,99.22,352100.0,69.8077,69.9485,69.7513,69.8569,352100.0
2015-04-07 12:30:00,99.23,99.3,99.01,99.06,181700.0,69.864,69.9133,69.7091,69.7443,181700.0
2015-04-07 13:00:00,99.06,99.44,98.91,99.4,263300.0,69.7443,70.0118,69.6387,69.9837,263300.0
2015-04-07 13:30:00,99.4,99.4,99.07,99.13,231100.0,69.9837,69.9837,69.7513,69.7936,231100.0
2015-04-07 14:00:00,99.14,99.27,99.03,99.11,234300.0,69.8006,69.8921,69.7232,69.7795,234300.0
2015-04-07 14:30:00,99.12,99.25,98.96,99.01,277200.0,69.7865,69.8781,69.6739,69.7091,277200.0
2015-04-07 15:00:00,99.01,99.05,98.81,98.96,431000.0,69.7091,69.7373,69.5683,69.6739,431000.0
2015-04-07 15:30:00,98.96,99.0,98.5,98.7,838200.0,69.6739,69.7021,69.35,69.4908,838200.0
2015-04-08 09:30:00,98.7,99.82,98.56,99.74,1344500.0,69.4908,70.2794,69.3923,70.2231,1344500.0
2015-04-08 10:00:00,99.82,99.88,99.44,99.84,700300.0,70.2794,70.3216,70.0118,70.2935,700300.0
2015-04-08 10:30:00,99.83,99.91,99.36,99.86,489400.0,70.2864,70.3427,69.9555,70.3075,489400.0
2015-04-08 11:00:00,99.86,100.49,99.81,100.48,797600.0,70.3075,70.7511,70.2723,70.7441,797600.0
2015-04-08 11:30:00,100.49,100.9,100.37,100.73,859100.0,70.7511,71.0398,70.6666,70.9201,859100.0
2015-04-08 12:00:00,100.73,100.81,100.34,100.42,483500.0,70.9201,70.9764,70.6455,70.7018,483500.0
2015-04-08 12:30:00,100.42,100.45,100.06,100.21,450000.0,70.7018,70.7229,70.4484,70.554,450000.0
2015-04-08 13:00:00,100.25,100.3,99.96,100.21,471100.0,70.5821,70.6173,70.378,70.554,471100.0
2015-04-08 13:30:00,100.2,100.28,100.02,100.11,292200.0,70.5469,70.6033,70.4202,70.4836,292200.0
2015-04-08 14:00:00,100.12,100.27,99.31,100.05,625300.0,70.4906,70.5962,69.9203,70.4413,625300.0
2015-04-08 14:30:00,100.05,100.22,99.46,99.55,403600.0,70.4413,70.561,70.0259,70.0893,403600.0
2015-04-08 15:00:00,99.55,99.84,99.51,99.68,393300.0,70.0893,70.2935,70.0611,70.1808,393300.0
2015-04-08 15:30:00,99.69,99.91,99.58,99.87,832600.0,70.1879,70.3427,70.1104,70.3146,832600.0
2015-04-09 09:30:00,100.19,100.98,100.12,100.7,1196200.0,70.5399,71.0961,70.4906,70.899,1196200.0
2015-04-09 10:00:00,100.66,100.96,100.34,100.49,740200.0,70.8708,71.082,70.6455,70.7511,740200.0
2015-04-09 10:30:00,100.5,100.71,100.07,100.45,558800.0,70.7581,70.906,70.4554,70.7229,558800.0
2015-04-09 11:00:00,100.45,100.46,100.02,100.12,514500.0,70.7229,70.73,70.4202,70.4906,514500.0
2015-04-09 11:30:00,100.12,100.45,99.92,100.43,360500.0,70.4906,70.7229,70.3498,70.7089,360500.0
2015-04-09 12:00:00,100.44,100.92,100.37,100.82,367300.0,70.7159,71.0539,70.6666,70.9834,367300.0
2015-04-09 12:30:00,100.83,100.92,100.68,100.8,227400.0,70.9905,71.0539,70.8849,70.9694,227400.0
2015-04-09 13:00:00,100.8,100.9,100.55,100.71,286100.0,70.9694,71.0398,70.7933,70.906,286100.0
2015-04-09 13:30:00,100.7,100.82,100.58,100.79,204200.0,70.899,70.9834,70.8145,70.9623,204200.0
2015-04-09 14:00:00,100.8,100.93,100.65,100.79,251900.0,70.9694,71.0609,70.8638,70.9623,251900.0
2015-04-09 14:30:00,100.78,100.91,100.65,100.68,301100.0,70.9553,71.0468,70.8638,70.8849,301100.0
2015-04-09 15:00:00,100.67,101.15,100.66,101.09,498400.0,70.8778,71.2158,70.8708,71.1735,498400.0
2015-04-09 15:30:00,101.11,101.18,100.86,101.17,848900.0,71.1876,71.2369,71.0116,71.2299,848900.0
2015-04-10 09:30:00,101.75,102.1,101.37,102.0,1022400.0,71.6382,71.8846,71.3707,71.8142,1022400.0
2015-04-10 10:00:00,102.03,102.14,101.06,101.1,790100.0,71.8354,71.9128,71.1524,71.1806,790100.0
2015-04-10 10:30:00,101.13,101.69,101.08,101.6,432200.0,71.2017,71.596,71.1665,71.5326,432200.0
2015-04-10 11:00:00,101.6,101.79,101.49,101.77,303500.0,71.5326,71.6664,71.4552,71.6523,303500.0
2015-04-10 11:30:00,101.76,101.94,101.68,101.86,357300.0,71.6453,71.772,71.5889,71.7157,357300.0
2015-04-10 12:00:00,101.87,102.2,101.71,102.17,453800.0,71.7227,71.955,71.6101,71.9339,453800.0
2015-04-10 12:30:00,102.17,102.24,102.05,102.21,335400.0,71.9339,71.9832,71.8494,71.9621,335400.0
2015-04-10 13:00:00,102.21,102.26,102.01,102.12,419400.0,71.9621,71.9973,71.8213,71.8987,419400.0
2015-04-10 13:30:00,102.13,102.45,102.04,102.39,745600.0,71.9058,72.1311,71.8424,72.0888,745600.0
2015-04-10 14:00:00,102.38,102.43,101.99,102.04,485600.0,72.0818,72.117,71.8072,71.8424,485600.0
2015-04-10 14:30:00,102.03,102.1,101.97,101.98,444400.0,71.8354,71.8846,71.7931,71.8002,444400.0
2015-04-10 15:00:00,101.98,102.09,101.9,101.98,585400.0,71.8002,71.8776,71.7438,71.8002,585400.0
2015-04-10 15:30:00,101.97,102.07,101.62,101.77,1195700.0,71.7931,71.8635,71.5467,71.6523,1195700.0
2015-04-13 09:30:00,102.01,103.45,102.0,103.41,1528100.0,71.8213,72.8351,71.8142,72.807,1528100.0
2015-04-13 10:00:00,103.41,103.82,103.27,103.72,1039500.0,72.807,73.0956,72.7084,73.0252,1039500.0
2015-04-13 10:30:00,103.71,103.76,103.55,103.6,680900.0,73.0182,73.0534,72.9055,72.9407,680900.0
2015-04-13 11:00:00,103.61,103.72,103.41,103.42,691900.0,72.9478,73.0252,72.807,72.814,691900.0
2015-04-13 11:30:00,103.44,103.58,103.34,103.41,619600.0,72.8281,72.9267,72.7577,72.807,619600.0
2015-04-13 12:00:00,103.42,103.45,102.91,102.99,500600.0,72.814,72.8351,72.4549,72.5113,500600.0
2015-04-13 12:30:00,102.99,103.19,102.87,102.91,322800.0,72.5113,72.6521,72.4268,72.4549,322800.0
2015-04-13 13:00:00,102.93,103.0,102.56,102.67,417200.0,72.469,72.5183,72.2085,72.286,417200.0
2015-04-13 13:30:00,102.66,102.78,102.48,102.65,314700.0,72.2789,72.3634,72.1522,72.2719,314700.0
2015-04-13 14:00:00,102.7,103.02,102.61,102.74,336000.0,72.3071,72.5324,72.2437,72.3352,336000.0
2015-04-13 14:30:00,102.75,103.0,102.65,102.79,434800.0,72.3423,72.5183,72.2719,72.3704,434800.0
2015-04-13 15:00:00,102.77,102.78,102.35,102.44,503100.0,72.3564,72.3634,72.0607,72.124,503100.0
2015-04-13 15:30:00,102.44,102.7,102.25,102.32,838800.0,72.124,72.3071,71.9903,72.0395,838800.0
2015-04-14 09:30:00,102.34,102.66,101.65,101.72,924600.0,72.0536,72.2789,71.5678,71.6171,924600.0
2015-04-14 10:00:00,101.7,101.99,101.47,101.89,535000.0,71.603,71.8072,71.4411,71.7368,535000.0
2015-04-14 10:30:00,101.89,102.0,101.62,101.69,404700.0,71.7368,71.8142,71.5467,71.596,404700.0
2015-04-14 11:00:00,101.7,102.09,101.6,101.87,352400.0,71.603,71.8776,71.5326,71.7227,352400.0
2015-04-14 11:30:00,101.88,101.96,101.67,101.89,309800.0,71.7297,71.7861,71.5819,71.7368,309800.0
2015-04-14 12:00:00,101.89,101.96,101.67,101.74,318800.0,71.7368,71.7861,71.5819,71.6312,318800.0
2015-04-14 12:30:00,101.73,102.0,101.73,101.77,369100.0,71.6241,71.8142,71.6241,71.6523,369100.0
2015-04-14 13:00:00,101.77,102.17,101.73,102.15,398600.0,71.6523,71.9339,71.6241,71.9198,398600.0
2015-04-14 13:30:00,102.15,102.22,101.95,102.04,236000.0,71.9198,71.9691,71.779,71.8424,236000.0
2015-04-14 14:00:00,102.04,102.29,102.0,102.14,450700.0,71.8424,72.0184,71.8142,71.9128,450700.0
2015-04-14 14:30:00,102.13,102.22,102.01,102.19,404400.0,71.9058,71.9691,71.8213,71.948,404400.0
2015-04-14 15:00:00,102.18,102.27,101.99,102.0,392000.0,71.941,72.0043,71.8072,71.8142,392000.0
2015-04-14 15:30:00,101.99,102.25,101.93,102.24,742700.0,71.8072,71.9903,71.765,71.9832,742700.0
2015-04-15 09:30:00,102.42,103.77,102.33,103.6,1609900.0,72.1099,73.0604,72.0466,72.9407,1609900.0
2015-04-15 10:00:00,103.63,104.27,103.55,104.12,1535000.0,72.9619,73.4125,72.9055,73.3068,1535000.0
2015-04-15 10:30:00,104.12,104.27,103.75,104.2,1158200.0,73.3068,73.4125,73.0463,73.3632,1158200.0
2015-04-15 11:00:00,104.22,104.36,104.03,104.16,919700.0,73.3773,73.4758,73.2435,73.335,919700.0
2015-04-15 11:30:00,104.15,104.31,103.97,104.23,702300.0,73.328,73.4406,73.2012,73.3843,702300.0
2015-04-15 12:00:00,104.22,104.31,103.78,103.85,545700.0,73.3773,73.4406,73.0675,73.1167,545700.0
2015-04-15 12:30:00,103.83,103.91,103.65,103.87,396000.0,73.1027,73.159,72.9759,73.1308,396000.0
2015-04-15 13:00:00,103.88,104.08,103.76,104.04,473600.0,73.1379,73.2787,73.0534,73.2505,473600.0
2015-04-15 13:30:00,104.03,104.06,103.88,104.01,511900.0,73.2435,73.2646,73.1379,73.2294,511900.0
2015-04-15 14:00:00,104.01,104.08,103.81,103.93,716800.0,73.2294,73.2787,73.0886,73.1731,716800.0
2015-04-15 14:30:00,103.95,104.08,103.83,104.02,480000.0,73.1872,73.2787,73.1027,73.2364,480000.0
2015-04-15 15:00:00,104.02,104.07,103.95,104.03,646800.0,73.2364,73.2716,73.1872,73.2435,646800.0
2015-04-15 15:30:00,104.03,104.07,103.87,104.04,1017400.0,73.2435,73.2716,73.1308,73.2505,1017400.0
2015-04-16 09:30:00,103.95,104.72,103.81,104.01,821800.0,73.1872,73.7293,73.0886,73.2294,821800.0
2015-04-16 10:00:00,104.0,104.54,103.64,103.66,561500.0,73.2224,73.6026,72.9689,72.983,561500.0
2015-04-16 10:30:00,103.67,103.73,103.26,103.4,593500.0,72.99,73.0323,72.7014,72.7999,593500.0
2015-04-16 11:00:00,103.4,103.72,103.32,103.68,356100.0,72.7999,73.0252,72.7436,72.9971,356100.0
2015-04-16 11:30:00,103.68,103.77,103.4,103.48,250100.0,72.9971,73.0604,72.7999,72.8562,250100.0
2015-04-16 12:00:00,103.49,103.59,103.44,103.54,255000.0,72.8633,72.9337,72.8281,72.8985,255000.0
2015-04-16 12:30:00,103.54,103.58,103.39,103.58,241300.0,72.8985,72.9267,72.7929,72.9267,241300.0
2015-04-16 13:00:00,103.57,103.6,103.33,103.38,236700.0,72.9196,72.9407,72.7506,72.7858,236700.0
2015-04-16 13:30:00,103.37,103.6,103.18,103.48,295600.0,72.7788,72.9407,72.645,72.8562,295600.0
2015-04-16 14:00:00,103.48,103.52,103.32,103.43,276900.0,72.8562,72.8844,72.7436,72.821,276900.0
2015-04-16 14:30:00,103.42,103.54,103.31,103.36,266200.0,72.814,72.8985,72.7366,72.7718,266200.0
2015-04-16 15:00:00,103.37,103.6,103.34,103.35,379900.0,72.7788,72.9407,72.7577,72.7647,379900.0
2015-04-16 15:30:00,103.34,103.42,103.11,103.36,1016300.0,72.7577,72.814,72.5957,72.7718,1016300.0
2015-04-17 09:30:00,102.24,102.81,101.41,101.48,1366800.0,71.9832,72.3845,71.3988,71.4481,1366800.0
2015-04-17 10:00:00,101.45,101.65,101.03,101.06,1154700.0,71.427,71.5678,71.1313,71.1524,1154700.0
2015-04-17 10:30:00,101.06,101.29,100.95,101.06,700600.0,71.1524,71.3144,71.075,71.1524,700600.0
2015-04-17 11:00:00,101.06,101.36,101.01,101.17,498300.0,71.1524,71.3636,71.1172,71.2299,498300.0
2015-04-17 11:30:00,101.17,101.18,100.89,101.07,545300.0,71.2299,71.2369,71.0327,71.1595,545300.0
2015-04-17 12:00:00,101.09,101.16,100.91,100.98,302500.0,71.1735,71.2228,71.0468,71.0961,302500.0
2015-04-17 12:30:00,101.0,101.15,100.91,101.1,278600.0,71.1102,71.2158,71.0468,71.1806,278600.0
2015-04-17 13:00:00,101.09,101.36,101.04,101.15,309100.0,71.1735,71.3636,71.1383,71.2158,309100.0
2015-04-17 13:30:00,101.14,101.14,100.8,100.84,379200.0,71.2087,71.2087,70.9694,70.9975,379200.0
2015-04-17 14:00:00,100.86,101.16,100.61,101.01,641700.0,71.0116,71.2228,70.8356,71.1172,641700.0
2015-04-17 14:30:00,101.03,101.15,100.85,100.99,349000.0,71.1313,71.2158,71.0046,71.1031,349000.0
2015-04-17 15:00:00,100.99,101.22,100.96,101.09,409400.0,71.1031,71.2651,71.082,71.1735,409400.0
2015-04-17 15:30:00,101.09,101.53,101.03,101.39,1016400.0,71.1735,71.4833,71.1313,71.3848,1016400.0
2015-04-20 09:30:00,102.28,102.28,100.84,101.39,816600.0,72.0114,72.0114,70.9975,71.3848,816600.0
2015-04-20 10:00:00,101.4,101.59,100.58,100.71,638600.0,71.3918,71.5256,70.8145,70.906,638600.0
2015-04-20 10:30:00,100.73,101.16,100.72,100.99,493900.0,70.9201,71.2228,70.913,71.1031,493900.0
2015-04-20 11:00:00,101.02,101.23,100.89,101.0,497700.0,71.1243,71.2721,71.0327,71.1102,497700.0
2015-04-20 11:30:00,100.99,101.01,100.66,100.99,549000.0,71.1031,71.1172,70.8708,71.1031,549000.0
2015-04-20 12:00:00,101.0,101.03,100.66,100.66,435300.0,71.1102,71.1313,70.8708,70.8708,435300.0
2015-04-20 12:30:00,100.69,100.82,100.52,100.73,321300.0,70.8919,70.9834,70.7722,70.9201,321300.0
2015-04-20 13:00:00,100.74,100.87,100.5,100.6,391700.0,70.9271,71.0186,70.7581,70.8286,391700.0
2015-04-20 13:30:00,100.6,100.86,100.41,100.74,542900.0,70.8286,71.0116,70.6948,70.9271,542900.0
2015-04-20 14:00:00,100.74,100.83,100.56,100.56,347800.0,70.9271,70.9905,70.8004,70.8004,347800.0
2015-04-20 14:30:00,100.57,100.94,100.52,100.93,345600.0,70.8074,71.0679,70.7722,71.0609,345600.0
2015-04-20 15:00:00,100.92,101.1,100.91,100.95,521900.0,71.0539,71.1806,71.0468,71.075,521900.0
2015-04-20 15:30:00,100.94,101.01,100.5,100.62,1021600.0,71.0679,71.1172,70.7581,70.8426,1021600.0
2015-04-21 09:30:00,101.42,103.88,100.89,103.75,3228900.0,71.4059,73.1379,71.0327,73.0463,3228900.0
2015-04-21 10:00:00,103.77,104.92,103.45,104.39,3715900.0,73.0604,73.8701,72.8351,73.4969,3715900.0
2015-04-21 10:30:00,104.37,104.56,103.95,104.21,1228200.0,73.4829,73.6166,73.1872,73.3702,1228200.0
2015-04-21 11:00:00,104.21,104.81,104.2,104.7,1028400.0,73.3702,73.7926,73.3632,73.7152,1028400.0
2015-04-21 11:30:00,104.69,104.96,104.5,104.92,1060200.0,73.7082,73.8983,73.5744,73.8701,1060200.0
2015-04-21 12:00:00,104.92,104.94,104.69,104.84,597000.0,73.8701,73.8842,73.7082,73.8138,597000.0
2015-04-21 12:30:00,104.83,104.98,104.47,104.8,1090400.0,73.8067,73.9123,73.5533,73.7856,1090400.0
2015-04-21 13:00:00,104.81,105.15,104.73,105.08,1119000.0,73.7926,74.032,73.7363,73.9827,1119000.0
2015-04-21 13:30:00,105.07,105.25,104.84,105.15,698300.0,73.9757,74.1024,73.8138,74.032,698300.0
2015-04-21 14:00:00,105.15,105.46,105.0,105.43,735100.0,74.032,74.2503,73.9264,74.2292,735100.0
2015-04-21 14:30:00,105.43,105.71,105.3,105.67,660600.0,74.2292,74.4263,74.1376,74.3981,660600.0
2015-04-21 15:00:00,105.67,105.68,105.32,105.38,781600.0,74.3981,74.4052,74.1517,74.194,781600.0
2015-04-21 15:30:00,105.39,105.39,104.96,105.2,1506300.0,74.201,74.201,73.8983,74.0672,1506300.0
2015-04-22 09:30:00,105.24,105.42,104.15,105.1,1317700.0,74.0954,74.2221,73.328,73.9968,1317700.0
2015-04-22 10:00:00,105.29,105.35,103.83,104.01,812300.0,74.1306,74.1728,73.1027,73.2294,812300.0
2015-04-22 10:30:00,104.04,104.98,104.04,104.65,765500.0,73.2505,73.9123,73.2505,73.68,765500.0
2015-04-22 11:00:00,104.66,104.82,104.2,104.35,482500.0,73.687,73.7997,73.3632,73.4688,482500.0
2015-04-22 11:30:00,104.39,104.65,104.32,104.61,297400.0,73.4969,73.68,73.4477,73.6518,297400.0
2015-04-22 12:00:00,104.61,104.62,104.29,104.34,242400.0,73.6518,73.6589,73.4265,73.4617,242400.0
2015-04-22 12:30:00,104.34,104.44,104.18,104.24,252400.0,73.4617,73.5321,73.3491,73.3913,252400.0
2015-04-22 13:00:00,104.25,104.28,104.0,104.02,451900.0,73.3984,73.4195,73.2224,73.2364,451900.0
2015-04-22 13:30:00,104.02,104.37,103.83,104.3,616600.0,73.2364,73.4829,73.1027,73.4336,616600.0
2015-04-22 14:00:00,104.31,104.59,104.26,104.42,235400.0,73.4406,73.6378,73.4054,73.5181,235400.0
2015-04-22 14:30:00,104.44,104.71,104.38,104.59,253200.0,73.5321,73.7222,73.4899,73.6378,253200.0
2015-04-22 15:00:00,104.59,104.73,104.27,104.28,416400.0,73.6378,73.7363,73.4125,73.4195,416400.0
2015-04-22 15:30:00,104.28,104.42,104.11,104.19,825700.0,73.4195,73.5181,73.2998,73.3561,825700.0
2015-04-23 09:30:00,104.64,104.75,104.04,104.3,883300.0,73.673,73.7504,73.2505,73.4336,883300.0
2015-04-23 10:00:00,104.28,104.59,104.1,104.4,468300.0,73.4195,73.6378,73.2928,73.504,468300.0
2015-04-23 10:30:00,104.39,104.63,104.05,104.05,513700.0,73.4969,73.6659,73.2576,73.2576,513700.0
2015-04-23 11:00:00,104.08,104.24,104.04,104.11,252900.0,73.2787,73.3913,73.2505,73.2998,252900.0
2015-04-23 11:30:00,104.1,104.72,104.01,104.7,351600.0,73.2928,73.7293,73.2294,73.7152,351600.0
2015-04-23 12:00:00,104.69,104.83,104.5,104.83,422200.0,73.7082,73.8067,73.5744,73.8067,422200.0
2015-04-23 12:30:00,104.82,105.0,104.64,104.96,252600.0,73.7997,73.9264,73.673,73.8983,252600.0
2015-04-23 13:00:00,104.95,105.15,104.85,105.11,316000.0,73.8912,74.032,73.8208,74.0039,316000.0
2015-04-23 13:30:00,105.1,105.37,105.1,105.26,330400.0,73.9968,74.1869,73.9968,74.1095,330400.0
2015-04-23 14:00:00,105.26,105.75,105.25,105.64,460800.0,74.1095,74.4545,74.1024,74.377,460800.0
2015-04-23 14:30:00,105.64,105.68,105.24,105.34,316100.0,74.377,74.4052,74.0954,74.1658,316100.0
2015-04-23 15:00:00,105.33,105.64,105.31,105.51,589200.0,74.1588,74.377,74.1447,74.2855,589200.0
2015-04-23 15:30:00,105.5,105.53,105.03,105.17,922300.0,74.2785,74.2996,73.9475,74.0461,922300.0
2015-04-24 09:30:00,104.64,105.34,104.32,105.27,976000.0,73.673,74.1658,73.4477,74.1165,976000.0
2015-04-24 10:00:00,105.3,105.68,104.81,105.42,501300.0,74.1376,74.4052,73.7926,74.2221,501300.0
2015-04-24 10:30:00,105.43,105.66,105.32,105.43,524600.0,74.2292,74.3911,74.1517,74.2292,524600.0
2015-04-24 11:00:00,105.41,105.41,104.5,104.64,437100.0,74.2151,74.2151,73.5744,73.673,437100.0
2015-04-24 11:30:00,104.64,104.64,104.11,104.21,464900.0,73.673,73.673,73.2998,73.3702,464900.0
2015-04-24 12:00:00,104.19,104.49,104.08,104.08,446500.0,73.3561,73.5673,73.2787,73.2787,446500.0
2015-04-24 12:30:00,104.09,104.3,104.02,104.06,507300.0,73.2857,73.4336,73.2364,73.2646,507300.0
2015-04-24 13:00:00,104.07,104.17,103.89,104.14,681800.0,73.2716,73.342,73.1449,73.3209,681800.0
2015-04-24 13:30:00,104.13,104.18,103.73,103.91,386000.0,73.3139,73.3491,73.0323,73.159,386000.0
2015-04-24 14:00:00,103.91,104.1,103.8,104.09,282900.0,73.159,73.2928,73.0815,73.2857,282900.0
2015-04-24 14:30:00,104.09,104.36,104.0,104.11,501700.0,73.2857,73.4758,73.2224,73.2998,501700.0
2015-04-24 15:00:00,104.11,104.18,103.96,104.0,604000.0,73.2998,73.3491,73.1942,73.2224,604000.0
2015-04-24 15:30:00,104.0,104.0,103.6,103.69,1250100.0,73.2224,73.2224,72.9407,73.0041,1250100.0
2015-04-27 09:30:00,104.18,104.49,103.63,104.25,1140400.0,73.3491,73.5673,72.9619,73.3984,1140400.0
2015-04-27 10:00:00,104.21,104.53,104.06,104.45,642300.0,73.3702,73.5955,73.2646,73.5392,642300.0
2015-04-27 10:30:00,104.45,104.52,103.77,103.79,565100.0,73.5392,73.5885,73.0604,73.0745,565100.0
2015-04-27 11:00:00,103.79,104.06,103.67,103.98,483700.0,73.0745,73.2646,72.99,73.2083,483700.0
2015-04-27 11:30:00,103.97,104.0,102.56,102.69,685100.0,73.2012,73.2224,72.2085,72.3,685100.0
2015-04-27 12:00:00,102.63,102.82,102.01,102.78,815600.0,72.2578,72.3916,71.8213,72.3634,815600.0
2015-04-27 12:30:00,102.79,103.09,102.52,103.08,664300.0,72.3704,72.5817,72.1803,72.5746,664300.0
2015-04-27 13:00:00,103.1,103.39,102.94,103.18,559000.0,72.5887,72.7929,72.4761,72.645,559000.0
2015-04-27 13:30:00,103.18,103.49,102.98,103.19,318200.0,72.645,72.8633,72.5042,72.6521,318200.0
2015-04-27 14:00:00,103.18,103.39,103.03,103.35,312900.0,72.645,72.7929,72.5394,72.7647,312900.0
2015-04-27 14:30:00,103.34,103.43,102.73,102.78,470600.0,72.7577,72.821,72.3282,72.3634,470600.0
2015-04-27 15:00:00,102.79,103.02,102.53,102.81,455700.0,72.3704,72.5324,72.1874,72.3845,455700.0
2015-04-27 15:30:00,102.8,103.06,102.65,102.95,958100.0,72.3775,72.5605,72.2719,72.4831,958100.0
2015-04-28 09:30:00,103.12,103.53,102.13,102.21,1013200.0,72.6028,72.8914,71.9058,71.9621,1013200.0
2015-04-28 10:00:00,102.21,102.25,101.14,101.61,1149200.0,71.9621,71.9903,71.2087,71.5397,1149200.0
2015-04-28 10:30:00,101.62,103.0,101.34,102.45,621800.0,71.5467,72.5183,71.3496,72.1311,621800.0
2015-04-28 11:00:00,102.45,103.07,102.37,102.79,560500.0,72.1311,72.5676,72.0747,72.3704,560500.0
2015-04-28 11:30:00,102.78,103.1,102.57,102.84,445300.0,72.3634,72.5887,72.2156,72.4056,445300.0
2015-04-28 12:00:00,102.84,103.5,102.78,103.42,390300.0,72.4056,72.8703,72.3634,72.814,390300.0
2015-04-28 12:30:00,103.42,103.6,103.1,103.37,416100.0,72.814,72.9407,72.5887,72.7788,416100.0
2015-04-28 13:00:00,103.38,103.77,103.2,103.47,490600.0,72.7858,73.0604,72.6591,72.8492,490600.0
2015-04-28 13:30:00,103.47,103.75,103.3,103.57,318300.0,72.8492,73.0463,72.7295,72.9196,318300.0
2015-04-28 14:00:00,103.56,103.59,103.36,103.37,378500.0,72.9126,72.9337,72.7718,72.7788,378500.0
2015-04-28 14:30:00,103.4,103.65,103.26,103.48,331200.0,72.7999,72.9759,72.7014,72.8562,331200.0
2015-04-28 15:00:00,103.47,103.84,103.45,103.58,447400.0,72.8492,73.1097,72.8351,72.9267,447400.0
2015-04-28 15:30:00,103.57,103.77,103.48,103.76,978200.0,72.9196,73.0604,72.8562,73.0534,978200.0
2015-04-29 09:30:00,103.12,103.9,102.76,103.34,595300.0,72.6028,73.152,72.3493,72.7577,595300.0
2015-04-29 10:00:00,103.37,103.5,102.57,102.79,702500.0,72.7788,72.8703,72.2156,72.3704,702500.0
2015-04-29 10:30:00,102.77,103.04,102.38,102.4,807600.0,72.3564,72.5465,72.0818,72.0959,807600.0
2015-04-29 11:00:00,102.4,102.9,102.34,102.41,488200.0,72.0959,72.4479,72.0536,72.1029,488200.0
2015-04-29 11:30:00,102.43,102.49,102.08,102.14,388200.0,72.117,72.1592,71.8706,71.9128,388200.0
2015-04-29 12:00:00,102.13,102.17,101.69,101.74,496800.0,71.9058,71.9339,71.596,71.6312,496800.0
2015-04-29 12:30:00,101.74,102.48,101.62,102.45,556300.0,71.6312,72.1522,71.5467,72.1311,556300.0
2015-04-29 13:00:00,102.46,102.78,102.05,102.16,521700.0,72.1381,72.3634,71.8494,71.9269,521700.0
2015-04-29 13:30:00,102.18,102.66,102.18,102.57,384500.0,71.941,72.2789,71.941,72.2156,384500.0
2015-04-29 14:00:00,102.58,102.67,102.04,102.53,479100.0,72.2226,72.286,71.8424,72.1874,479100.0
2015-04-29 14:30:00,102.53,102.95,102.41,102.57,490200.0,72.1874,72.4831,72.1029,72.2156,490200.0
2015-04-29 15:00:00,102.58,102.64,102.11,102.3,417000.0,72.2226,72.2648,71.8917,72.0255,417000.0
2015-04-29 15:30:00,102.31,102.73,102.15,102.29,805000.0,72.0325,72.3282,71.9198,72.0184,805000.0
2015-04-30 09:30:00,102.15,102.7,101.61,101.8,852900.0,71.9198,72.3071,71.5397,71.6734,852900.0
2015-04-30 10:00:00,101.79,101.98,101.32,101.53,774500.0,71.6664,71.8002,71.3355,71.4833,774500.0
2015-04-30 10:30:00,101.51,102.03,101.36,101.71,711600.0,71.4692,71.8354,71.3636,71.6101,711600.0
2015-04-30 11:00:00,101.7,102.06,101.67,101.97,405700.0,71.603,71.8565,71.5819,71.7931,405700.0
2015-04-30 11:30:00,101.95,102.05,101.4,101.47,402100.0,71.779,71.8494,71.3918,71.4411,402100.0
2015-04-30 12:00:00,101.47,101.57,101.03,101.1,376600.0,71.4411,71.5115,71.1313,71.1806,376600.0
2015-04-30 12:30:00,101.08,101.1,100.55,100.95,571600.0,71.1665,71.1806,70.7933,71.075,571600.0
2015-04-30 13:00:00,100.95,101.32,100.75,100.84,595900.0,71.075,71.3355,70.9342,70.9975,595900.0
2015-04-30 13:30:00,100.84,101.01,100.36,100.36,560200.0,70.9975,71.1172,70.6596,70.6596,560200.0
2015-04-30 14:00:00,100.37,100.86,100.18,100.44,775000.0,70.6666,71.0116,70.5328,70.7159,775000.0
2015-04-30 14:30:00,100.43,100.65,100.23,100.54,644200.0,70.7089,70.8638,70.568,70.7863,644200.0
2015-04-30 15:00:00,100.54,100.63,99.8,100.08,1365400.0,70.7863,70.8497,70.2653,70.4624,1365400.0
2015-04-30 15:30:00,100.09,100.63,100.04,100.52,1663400.0,70.4695,70.8497,70.4343,70.7722,1663400.0
2015-05-01 09:30:00,103.2,104.08,102.5,104.01,3526200.0,72.6591,73.2787,72.1663,73.2294,3526200.0
2015-05-01 10:00:00,103.99,104.48,103.26,104.13,2283100.0,73.2153,73.5603,72.7014,73.3139,2283100.0
2015-05-01 10:30:00,104.13,104.65,103.85,104.64,1816400.0,73.3139,73.68,73.1167,73.673,1816400.0
2015-05-01 11:00:00,104.65,105.51,104.36,105.41,1511100.0,73.68,74.2855,73.4758,74.2151,1511100.0
2015-05-01 11:30:00,105.43,105.7,104.61,104.95,1391500.0,74.2292,74.4193,73.6518,73.8912,1391500.0
2015-05-01 12:00:00,104.96,105.58,104.78,105.57,878000.0,73.8983,74.3348,73.7715,74.3277,878000.0
2015-05-01 12:30:00,105.56,105.93,105.27,105.93,971900.0,74.3207,74.5812,74.1165,74.5812,971900.0
2015-05-01 13:00:00,105.9,106.12,105.77,106.0,1127200.0,74.5601,74.715,74.4685,74.6305,1127200.0
2015-05-01 13:30:00,106.0,106.23,105.64,105.99,744400.0,74.6305,74.7924,74.377,74.6234,744400.0
2015-05-01 14:00:00,105.98,106.34,105.81,106.28,769100.0,74.6164,74.8699,74.4967,74.8276,769100.0
2015-05-01 14:30:00,106.28,106.34,105.53,105.65,793300.0,74.8276,74.8699,74.2996,74.3841,793300.0
2015-05-01 15:00:00,105.65,105.95,105.05,105.18,1173200.0,74.3841,74.5953,73.9616,74.0532,1173200.0
2015-05-01 15:30:00,105.18,105.42,104.96,105.02,2077500.0,74.0532,74.2221,73.8983,73.9405,2077500.0
2015-05-04 09:30:00,105.65,107.06,105.22,107.06,1754900.0,74.3841,75.3768,74.0813,75.3768,1754900.0
2015-05-04 10:00:00,107.06,107.5,106.65,106.89,1329300.0,75.3768,75.6866,75.0881,75.2571,1329300.0
2015-05-04 10:30:00,106.9,106.99,106.42,106.56,826500.0,75.2641,75.3275,74.9262,75.0248,826500.0
2015-05-04 11:00:00,106.59,106.66,106.1,106.35,714000.0,75.0459,75.0952,74.7009,74.8769,714000.0
2015-05-04 11:30:00,106.34,106.75,106.05,106.37,454500.0,74.8699,75.1585,74.6657,74.891,454500.0
2015-05-04 12:00:00,106.38,106.95,106.2,106.94,463300.0,74.898,75.2993,74.7713,75.2923,463300.0
2015-05-04 12:30:00,106.91,106.98,106.65,106.72,363800.0,75.2712,75.3205,75.0881,75.1374,363800.0
2015-05-04 13:00:00,106.73,106.77,106.26,106.53,390600.0,75.1444,75.1726,74.8135,75.0036,390600.0
2015-05-04 13:30:00,106.55,106.67,106.36,106.56,288100.0,75.0177,75.1022,74.8839,75.0248,288100.0
2015-05-04 14:00:00,106.57,106.59,106.28,106.3,324300.0,75.0318,75.0459,74.8276,74.8417,324300.0
2015-05-04 14:30:00,106.32,106.38,106.11,106.16,428900.0,74.8558,74.898,74.7079,74.7431,428900.0
2015-05-04 15:00:00,106.15,106.19,105.93,105.99,498700.0,74.7361,74.7643,74.5812,74.6234,498700.0
2015-05-04 15:30:00,106.0,106.22,105.64,105.66,1018900.0,74.6305,74.7854,74.377,74.3911,1018900.0
2015-05-05 09:30:00,105.33,105.73,103.65,103.66,1678700.0,74.1588,74.4404,72.9759,72.983,1678700.0
2015-05-05 10:00:00,103.67,104.16,103.12,103.86,1497300.0,72.99,73.335,72.6028,73.1238,1497300.0
2015-05-05 10:30:00,103.88,103.88,103.21,103.57,802700.0,73.1379,73.1379,72.6662,72.9196,802700.0
2015-05-05 11:00:00,103.56,103.73,102.78,102.86,945100.0,72.9126,73.0323,72.3634,72.4197,945100.0
2015-05-05 11:30:00,102.85,103.22,102.73,103.2,592400.0,72.4127,72.6732,72.3282,72.6591,592400.0
2015-05-05 12:00:00,103.2,103.51,103.16,103.29,444200.0,72.6591,72.8774,72.6309,72.7225,444200.0
2015-05-05 12:30:00,103.27,103.42,102.9,103.21,508700.0,72.7084,72.814,72.4479,72.6662,508700.0
2015-05-05 13:00:00,103.2,103.44,102.87,103.28,723900.0,72.6591,72.8281,72.4268,72.7154,723900.0
2015-05-05 13:30:00,103.26,103.38,103.04,103.15,548100.0,72.7014,72.7858,72.5465,72.6239,548100.0
2015-05-05 14:00:00,103.15,103.37,102.95,103.11,458000.0,72.6239,72.7788,72.4831,72.5957,458000.0
2015-05-05 14:30:00,103.11,103.2,102.77,102.98,431600.0,72.5957,72.6591,72.3564,72.5042,431600.0
2015-05-05 15:00:00,102.97,103.25,102.83,103.16,598800.0,72.4972,72.6943,72.3986,72.6309,598800.0
2015-05-05 15:30:00,103.15,103.21,102.9,102.98,1142200.0,72.6239,72.6662,72.4479,72.5042,1142200.0
2015-05-06 09:30:00,103.45,103.83,102.81,103.07,859500.0,72.8351,73.1027,72.3845,72.5676,859500.0
2015-05-06 10:00:00,103.04,103.28,102.66,103.04,639400.0,72.5465,72.7154,72.2789,72.5465,639400.0
2015-05-06 10:30:00,103.06,103.06,102.41,102.97,593200.0,72.5605,72.5605,72.1029,72.4972,593200.0
2015-05-06 11:00:00,102.97,103.04,102.51,102.93,453700.0,72.4972,72.5465,72.1733,72.469,453700.0
2015-05-06 11:30:00,102.91,103.16,102.56,102.75,383500.0,72.4549,72.6309,72.2085,72.3423,383500.0
2015-05-06 12:00:00,102.75,102.75,102.3,102.48,411900.0,72.3423,72.3423,72.0255,72.1522,411900.0
2015-05-06 12:30:00,102.48,102.6,102.29,102.33,318500.0,72.1522,72.2367,72.0184,72.0466,318500.0
2015-05-06 13:00:00,102.35,102.54,102.25,102.27,389200.0,72.0607,72.1944,71.9903,72.0043,389200.0
2015-05-06 13:30:00,102.27,102.45,102.2,102.35,667300.0,72.0043,72.1311,71.955,72.0607,667300.0
2015-05-06 14:00:00,102.34,102.41,102.07,102.13,1032900.0,72.0536,72.1029,71.8635,71.9058,1032900.0
2015-05-06 14:30:00,102.14,102.15,101.52,101.61,695900.0,71.9128,71.9198,71.4763,71.5397,695900.0
2015-05-06 15:00:00,101.62,102.0,101.59,101.83,741100.0,71.5467,71.8142,71.5256,71.6945,741100.0
2015-05-06 15:30:00,101.83,102.3,101.69,102.27,1097100.0,71.6945,72.0255,71.596,72.0043,1097100.0
2015-05-07 09:30:00,102.17,102.35,100.61,100.79,1517700.0,71.9339,72.0607,70.8356,70.9623,1517700.0
2015-05-07 10:00:00,100.76,101.14,100.03,100.12,1532300.0,70.9412,71.2087,70.4272,70.4906,1532300.0
2015-05-07 10:30:00,100.1,101.0,99.66,100.62,1473000.0,70.4765,71.1102,70.1667,70.8426,1473000.0
2015-05-07 11:00:00,100.63,101.01,100.38,100.81,752100.0,70.8497,71.1172,70.6737,70.9764,752100.0
2015-05-07 11:30:00,100.82,101.22,100.79,101.06,647200.0,70.9834,71.2651,70.9623,71.1524,647200.0
2015-05-07 12:00:00,101.03,101.12,100.81,101.11,410400.0,71.1313,71.1947,70.9764,71.1876,410400.0
2015-05-07 12:30:00,101.12,101.37,100.97,101.24,523800.0,71.1947,71.3707,71.0891,71.2791,523800.0
2015-05-07 13:00:00,101.25,101.46,100.9,100.92,401400.0,71.2862,71.434,71.0398,71.0539,401400.0
2015-05-07 13:30:00,100.92,101.25,100.9,101.0,436000.0,71.0539,71.2862,71.0398,71.1102,436000.0
2015-05-07 14:00:00,101.02,101.29,101.01,101.25,461900.0,71.1243,71.3144,71.1172,71.2862,461900.0
2015-05-07 14:30:00,101.23,101.65,101.22,101.59,400200.0,71.2721,71.5678,71.2651,71.5256,400200.0
2015-05-07 15:00:00,101.59,101.75,101.23,101.4,635800.0,71.5256,71.6382,71.2721,71.3918,635800.0
2015-05-07 15:30:00,101.4,101.97,101.39,101.78,853400.0,71.3918,71.7931,71.3848,71.6593,853400.0
2015-05-08 09:30:00,102.94,103.88,102.88,103.28,1590300.0,72.4761,73.1379,72.4338,72.7154,1590300.0
2015-05-08 10:00:00,103.25,103.87,103.06,103.85,680300.0,72.6943,73.1308,72.5605,73.1167,680300.0
2015-05-08 10:30:00,103.85,103.88,102.89,103.02,605400.0,73.1167,73.1379,72.4409,72.5324,605400.0
2015-05-08 11:00:00,103.05,103.69,103.02,103.53,456100.0,72.5535,73.0041,72.5324,72.8914,456100.0
2015-05-08 11:30:00,103.53,103.8,103.53,103.76,608300.0,72.8914,73.0815,72.8914,73.0534,608300.0
2015-05-08 12:00:00,103.76,103.82,103.42,103.56,321400.0,73.0534,73.0956,72.814,72.9126,321400.0
2015-05-08 12:30:00,103.56,103.87,103.53,103.7,298000.0,72.9126,73.1308,72.8914,73.0111,298000.0
2015-05-08 13:00:00,103.68,103.7,103.3,103.38,414000.0,72.9971,73.0111,72.7295,72.7858,414000.0
2015-05-08 13:30:00,103.38,103.46,103.19,103.34,301900.0,72.7858,72.8422,72.6521,72.7577,301900.0
2015-05-08 14:00:00,103.34,103.54,103.27,103.38,273700.0,72.7577,72.8985,72.7084,72.7858,273700.0
2015-05-08 14:30:00,103.4,103.57,103.27,103.52,349800.0,72.7999,72.9196,72.7084,72.8844,349800.0
2015-05-08 15:00:00,103.53,103.65,103.41,103.52,456700.0,72.8914,72.9759,72.807,72.8844,456700.0
2015-05-08 15:30:00,103.52,103.96,103.43,103.83,1363300.0,72.8844,73.1942,72.821,73.1027,1363300.0
2015-05-11 09:30:00,104.15,104.92,104.0,104.87,1046300.0,73.328,73.8701,73.2224,73.8349,1046300.0
2015-05-11 10:00:00,104.85,105.0,104.61,104.87,765500.0,73.8208,73.9264,73.6518,73.8349,765500.0
2015-05-11 10:30:00,104.86,104.97,104.58,104.82,666200.0,73.8279,73.9053,73.6307,73.7997,666200.0
2015-05-11 11:00:00,104.82,104.83,104.26,104.75,489100.0,73.7997,73.8067,73.4054,73.7504,489100.0
2015-05-11 11:30:00,104.75,105.15,104.69,105.07,660200.0,73.7504,74.032,73.7082,73.9757,660200.0
2015-05-11 12:00:00,105.07,105.15,104.83,105.03,322100.0,73.9757,74.032,73.8067,73.9475,322100.0
2015-05-11 12:30:00,105.02,105.2,105.01,105.15,394800.0,73.9405,74.0672,73.9335,74.032,394800.0
2015-05-11 13:00:00,105.15,105.26,105.12,105.18,414100.0,74.032,74.1095,74.0109,74.0532,414100.0
2015-05-11 13:30:00,105.19,105.36,105.03,105.18,424500.0,74.0602,74.1799,73.9475,74.0532,424500.0
2015-05-11 14:00:00,105.18,105.31,105.01,105.2,374600.0,74.0532,74.1447,73.9335,74.0672,374600.0
2015-05-11 14:30:00,105.18,105.34,104.93,104.98,377300.0,74.0532,74.1658,73.8771,73.9123,377300.0
2015-05-11 15:00:00,104.99,105.06,104.81,105.02,508000.0,73.9194,73.9687,73.7926,73.9405,508000.0
2015-05-11 15:30:00,105.03,105.09,104.71,104.74,928700.0,73.9475,73.9898,73.7222,73.7434,928700.0
2015-05-12 09:30:00,104.21,104.45,103.45,104.01,1248400.0,73.3702,73.5392,72.8351,73.2294,1248400.0
2015-05-12 10:00:00,103.99,104.87,103.91,104.76,631300.0,73.2153,73.8349,73.159,73.7574,631300.0
2015-05-12 10:30:00,104.78,105.57,104.74,105.21,842400.0,73.7715,74.3277,73.7434,74.0743,842400.0
2015-05-12 11:00:00,105.23,105.49,105.1,105.18,555400.0,74.0884,74.2714,73.9968,74.0532,555400.0
2015-05-12 11:30:00,105.18,105.45,105.17,105.31,458800.0,74.0532,74.2432,74.0461,74.1447,458800.0
2015-05-12 12:00:00,105.33,105.43,104.95,105.32,323600.0,74.1588,74.2292,73.8912,74.1517,323600.0
2015-05-12 12:30:00,105.32,105.68,105.25,105.59,390200.0,74.1517,74.4052,74.1024,74.3418,390200.0
2015-05-12 13:00:00,105.6,105.93,105.57,105.82,457900.0,74.3489,74.5812,74.3277,74.5037,457900.0
2015-05-12 13:30:00,105.81,105.89,105.53,105.66,352400.0,74.4967,74.553,74.2996,74.3911,352400.0
2015-05-12 14:00:00,105.66,105.89,105.65,105.82,365400.0,74.3911,74.553,74.3841,74.5037,365400.0
2015-05-12 14:30:00,105.81,106.15,105.81,105.92,581900.0,74.4967,74.7361,74.4967,74.5742,581900.0
2015-05-12 15:00:00,105.92,106.04,105.5,105.61,701400.0,74.5742,74.6586,74.2785,74.3559,701400.0
2015-05-12 15:30:00,105.62,105.79,105.37,105.56,1057600.0,74.3629,74.4826,74.1869,74.3207,1057600.0
2015-05-13 09:30:00,105.97,107.43,105.95,106.91,1779200.0,74.6094,75.6373,74.5953,75.2712,1779200.0
2015-05-13 10:00:00,106.91,107.25,106.8,107.23,1047200.0,75.2712,75.5106,75.1937,75.4965,1047200.0
2015-05-13 10:30:00,107.24,107.32,106.89,107.01,823700.0,75.5035,75.5598,75.2571,75.3416,823700.0
2015-05-13 11:00:00,107.01,107.01,106.5,106.59,667400.0,75.3416,75.3416,74.9825,75.0459,667400.0
2015-05-13 11:30:00,106.6,106.67,106.15,106.25,596200.0,75.0529,75.1022,74.7361,74.8065,596200.0
2015-05-13 12:00:00,106.25,106.45,106.21,106.33,450700.0,74.8065,74.9473,74.7783,74.8628,450700.0
2015-05-13 12:30:00,106.33,106.72,106.16,106.43,610300.0,74.8628,75.1374,74.7431,74.9332,610300.0
2015-05-13 13:00:00,106.42,106.94,106.31,106.73,546300.0,74.9262,75.2923,74.8487,75.1444,546300.0
2015-05-13 13:30:00,106.73,106.85,106.55,106.7,409700.0,75.1444,75.2289,75.0177,75.1233,409700.0
2015-05-13 14:00:00,106.7,106.84,106.24,106.47,453700.0,75.1233,75.2219,74.7995,74.9614,453700.0
2015-05-13 14:30:00,106.48,106.7,106.33,106.62,382200.0,74.9684,75.1233,74.8628,75.067,382200.0
2015-05-13 15:00:00,106.63,106.7,106.48,106.48,480200.0,75.074,75.1233,74.9684,74.9684,480200.0
2015-05-13 15:30:00,106.47,106.54,106.27,106.39,976400.0,74.9614,75.0107,74.8206,74.9051,976400.0
2015-05-14 09:30:00,107.27,107.5,106.81,106.86,1220600.0,75.5246,75.6866,75.2008,75.236,1220600.0
2015-05-14 10:00:00,106.87,107.57,106.66,107.49,1082200.0,75.243,75.7359,75.0952,75.6795,1082200.0
2015-05-14 10:30:00,107.49,107.64,107.31,107.58,744300.0,75.6795,75.7851,75.5528,75.7429,744300.0
2015-05-14 11:00:00,107.58,107.88,107.55,107.84,771500.0,75.7429,75.9541,75.7218,75.926,771500.0
2015-05-14 11:30:00,107.84,108.0,107.8,107.99,678000.0,75.926,76.0386,75.8978,76.0316,678000.0
2015-05-14 12:00:00,107.98,108.24,107.96,108.08,1047500.0,76.0245,76.2076,76.0104,76.0949,1047500.0
2015-05-14 12:30:00,108.1,108.25,108.02,108.19,588100.0,76.109,76.2146,76.0527,76.1724,588100.0
2015-05-14 13:00:00,108.2,108.4,108.13,108.35,586700.0,76.1794,76.3202,76.1301,76.285,586700.0
2015-05-14 13:30:00,108.34,108.46,108.31,108.39,500000.0,76.278,76.3625,76.2569,76.3132,500000.0
2015-05-14 14:00:00,108.39,108.46,108.15,108.45,545700.0,76.3132,76.3625,76.1442,76.3554,545700.0
2015-05-14 14:30:00,108.44,108.5,108.27,108.33,586600.0,76.3484,76.3906,76.2287,76.2709,586600.0
2015-05-14 15:00:00,108.33,108.61,108.32,108.59,756500.0,76.2709,76.4681,76.2639,76.454,756500.0
2015-05-14 15:30:00,108.59,108.85,108.57,108.73,1563200.0,76.454,76.6371,76.4399,76.5526,1563200.0
2015-05-15 09:30:00,109.05,109.49,108.29,109.11,1998800.0,76.7779,77.0877,76.2428,76.8201,1998800.0
2015-05-15 10:00:00,109.1,109.75,108.66,109.74,1151700.0,76.8131,77.2707,76.5033,77.2637,1151700.0
2015-05-15 10:30:00,109.73,110.24,109.52,110.14,1684400.0,77.2566,77.6157,77.1088,77.5453,1684400.0
2015-05-15 11:00:00,110.13,110.15,109.82,109.94,816200.0,77.5383,77.5523,77.32,77.4045,816200.0
2015-05-15 11:30:00,109.93,110.0,109.55,109.76,655000.0,77.3974,77.4467,77.1299,77.2778,655000.0
2015-05-15 12:00:00,109.75,109.82,109.26,109.37,653300.0,77.2707,77.32,76.9257,77.0032,653300.0
2015-05-15 12:30:00,109.36,109.71,109.35,109.54,502000.0,76.9961,77.2425,76.9891,77.1229,502000.0
2015-05-15 13:00:00,109.55,109.63,109.34,109.39,340100.0,77.1299,77.1862,76.982,77.0172,340100.0
2015-05-15 13:30:00,109.38,109.41,109.03,109.06,361000.0,77.0102,77.0313,76.7638,76.7849,361000.0
2015-05-15 14:00:00,109.06,109.44,109.06,109.4,321000.0,76.7849,77.0525,76.7849,77.0243,321000.0
2015-05-15 14:30:00,109.42,109.88,109.37,109.87,467800.0,77.0384,77.3622,77.0032,77.3552,467800.0
2015-05-15 15:00:00,109.87,109.95,109.52,109.54,654200.0,77.3552,77.4115,77.1088,77.1229,654200.0
2015-05-15 15:30:00,109.54,109.57,109.07,109.34,1432100.0,77.1229,77.144,76.7919,76.982,1432100.0
2015-05-18 09:30:00,109.59,110.97,109.36,110.74,1441700.0,77.1581,78.1297,76.9961,77.9677,1441700.0
2015-05-18 10:00:00,110.78,111.0,110.08,110.44,999100.0,77.9959,78.1508,77.5031,77.7565,999100.0
2015-05-18 10:30:00,110.44,110.55,110.23,110.38,607000.0,77.7565,77.834,77.6087,77.7143,607000.0
2015-05-18 11:00:00,110.37,110.73,110.28,110.66,592400.0,77.7072,77.9607,77.6439,77.9114,592400.0
2015-05-18 11:30:00,110.66,110.9,110.65,110.81,501000.0,77.9114,78.0804,77.9044,78.017,501000.0
2015-05-18 12:00:00,110.82,110.86,110.62,110.75,352000.0,78.0241,78.0522,77.8832,77.9748,352000.0
2015-05-18 12:30:00,110.77,110.86,110.74,110.84,327000.0,77.9889,78.0522,77.9677,78.0381,327000.0
2015-05-18 13:00:00,110.83,110.99,110.81,110.96,440400.0,78.0311,78.1437,78.017,78.1226,440400.0
2015-05-18 13:30:00,110.96,111.25,110.92,111.18,788100.0,78.1226,78.3268,78.0945,78.2775,788100.0
2015-05-18 14:00:00,111.17,111.25,110.97,111.02,600400.0,78.2705,78.3268,78.1297,78.1649,600400.0
2015-05-18 14:30:00,111.01,111.08,110.9,110.97,440500.0,78.1578,78.2071,78.0804,78.1297,440500.0
2015-05-18 15:00:00,110.96,111.33,110.95,111.22,652500.0,78.1226,78.3831,78.1156,78.3057,652500.0
2015-05-18 15:30:00,111.2,111.2,110.93,110.99,942400.0,78.2916,78.2916,78.1015,78.1437,942400.0
2015-05-19 09:30:00,111.12,111.55,110.69,110.91,1267100.0,78.2353,78.538,77.9325,78.0874,1267100.0
2015-05-19 10:00:00,110.91,110.98,110.25,110.65,684600.0,78.0874,78.1367,77.6227,77.9044,684600.0
2015-05-19 10:30:00,110.7,110.95,110.48,110.87,411900.0,77.9396,78.1156,77.7847,78.0593,411900.0
2015-05-19 11:00:00,110.87,110.98,110.75,110.82,480700.0,78.0593,78.1367,77.9748,78.0241,480700.0
2015-05-19 11:30:00,110.83,111.0,110.73,110.94,444000.0,78.0311,78.1508,77.9607,78.1085,444000.0
2015-05-19 12:00:00,110.93,111.0,110.54,110.54,420100.0,78.1015,78.1508,77.8269,77.8269,420100.0
2015-05-19 12:30:00,110.55,110.87,110.54,110.87,304700.0,77.834,78.0593,77.8269,78.0593,304700.0
2015-05-19 13:00:00,110.87,110.93,110.71,110.87,241600.0,78.0593,78.1015,77.9466,78.0593,241600.0
2015-05-19 13:30:00,110.86,110.93,110.67,110.7,291100.0,78.0522,78.1015,77.9184,77.9396,291100.0
2015-05-19 14:00:00,110.7,110.88,110.6,110.71,317400.0,77.9396,78.0663,77.8692,77.9466,317400.0
2015-05-19 14:30:00,110.72,110.76,110.46,110.74,343500.0,77.9536,77.9818,77.7706,77.9677,343500.0
2015-05-19 15:00:00,110.74,110.78,110.05,110.11,731200.0,77.9677,77.9959,77.4819,77.5242,731200.0
2015-05-19 15:30:00,110.12,110.64,110.09,110.57,1155400.0,77.5312,77.8973,77.5101,77.848,1155400.0
2015-05-20 09:30:00,110.09,110.5,108.15,108.65,2309200.0,77.5101,77.7988,76.1442,76.4962,2309200.0
2015-05-20 10:00:00,108.63,109.49,108.5,109.25,990600.0,76.4822,77.0877,76.3906,76.9187,990600.0
2015-05-20 10:30:00,109.25,110.0,109.16,109.68,700100.0,76.9187,77.4467,76.8553,77.2214,700100.0
2015-05-20 11:00:00,109.67,109.95,109.48,109.92,512700.0,77.2144,77.4115,77.0806,77.3904,512700.0
2015-05-20 11:30:00,109.93,110.18,109.8,110.12,417100.0,77.3974,77.5735,77.3059,77.5312,417100.0
2015-05-20 12:00:00,110.12,110.42,110.07,110.34,348200.0,77.5312,77.7424,77.496,77.6861,348200.0
2015-05-20 12:30:00,110.35,110.45,110.23,110.42,337000.0,77.6931,77.7636,77.6087,77.7424,337000.0
2015-05-20 13:00:00,110.41,110.46,110.19,110.25,375700.0,77.7354,77.7706,77.5805,77.6227,375700.0
2015-05-20 13:30:00,110.26,110.4,110.21,110.4,242500.0,77.6298,77.7283,77.5946,77.7283,242500.0
2015-05-20 14:00:00,110.4,110.88,110.1,110.85,583200.0,77.7283,78.0663,77.5171,78.0452,583200.0
2015-05-20 14:30:00,110.83,110.91,110.47,110.79,517100.0,78.0311,78.0874,77.7776,78.0029,517100.0
2015-05-20 15:00:00,110.8,110.81,109.92,110.4,601200.0,78.01,78.017,77.3904,77.7283,601200.0
2015-05-20 15:30:00,110.4,110.4,110.05,110.16,1009600.0,77.7283,77.7283,77.4819,77.5594,1009600.0
2015-05-21 09:30:00,109.9,110.85,109.81,110.63,873100.0,77.3763,78.0452,77.313,77.8903,873100.0
2015-05-21 10:00:00,110.67,110.97,110.44,110.65,488400.0,77.9184,78.1297,77.7565,77.9044,488400.0
2015-05-21 10:30:00,110.64,110.82,110.44,110.81,423800.0,77.8973,78.0241,77.7565,78.017,423800.0
2015-05-21 11:00:00,110.8,110.92,110.66,110.85,499100.0,78.01,78.0945,77.9114,78.0452,499100.0
2015-05-21 11:30:00,110.86,110.9,110.53,110.7,391900.0,78.0522,78.0804,77.8199,77.9396,391900.0
2015-05-21 12:00:00,110.7,110.97,110.66,110.91,334400.0,77.9396,78.1297,77.9114,78.0874,334400.0
2015-05-21 12:30:00,110.93,110.93,110.63,110.7,291900.0,78.1015,78.1015,77.8903,77.9396,291900.0
2015-05-21 13:00:00,110.7,110.89,110.54,110.7,729200.0,77.9396,78.0733,77.8269,77.9396,729200.0
2015-05-21 13:30:00,110.71,110.81,110.43,110.45,391500.0,77.9466,78.017,77.7495,77.7636,391500.0
2015-05-21 14:00:00,110.44,110.9,110.42,110.9,319500.0,77.7565,78.0804,77.7424,78.0804,319500.0
2015-05-21 14:30:00,110.9,111.38,110.88,111.14,787700.0,78.0804,78.4183,78.0663,78.2494,787700.0
2015-05-21 15:00:00,111.15,111.47,111.06,111.27,582700.0,78.2564,78.4817,78.193,78.3409,582700.0
2015-05-21 15:30:00,111.28,111.46,111.14,111.22,858900.0,78.3479,78.4747,78.2494,78.3057,858900.0
2015-05-22 09:30:00,110.91,112.66,110.7,112.45,1649300.0,78.0874,79.3195,77.9396,79.1717,1649300.0
2015-05-22 10:00:00,112.44,112.64,112.01,112.08,971800.0,79.1646,79.3054,78.8619,78.9112,971800.0
2015-05-22 10:30:00,112.09,112.42,112.09,112.35,415900.0,78.9182,79.1506,78.9182,79.1013,415900.0
2015-05-22 11:00:00,112.34,112.39,111.9,112.25,540400.0,79.0942,79.1294,78.7844,79.0309,540400.0
2015-05-22 11:30:00,112.23,112.38,112.03,112.31,431500.0,79.0168,79.1224,78.876,79.0731,431500.0
2015-05-22 12:00:00,112.33,112.42,112.31,112.39,306100.0,79.0872,79.1506,79.0731,79.1294,306100.0
2015-05-22 12:30:00,112.39,112.63,112.39,112.54,409800.0,79.1294,79.2984,79.1294,79.235,409800.0
2015-05-22 13:00:00,112.54,112.64,112.42,112.56,358400.0,79.235,79.3054,79.1506,79.2491,358400.0
2015-05-22 13:30:00,112.55,112.64,112.41,112.45,284100.0,79.2421,79.3054,79.1435,79.1717,284100.0
2015-05-22 14:00:00,112.47,112.55,112.38,112.53,351300.0,79.1858,79.2421,79.1224,79.228,351300.0
2015-05-22 14:30:00,112.53,112.55,112.24,112.31,343000.0,79.228,79.2421,79.0238,79.0731,343000.0
2015-05-22 15:00:00,112.31,112.31,112.15,112.19,418500.0,79.0731,79.0731,78.9605,78.9886,418500.0
2015-05-22 15:30:00,112.2,112.24,111.58,111.71,993400.0,78.9957,79.0238,78.5591,78.6507,993400.0
2015-05-26 09:30:00,111.49,111.53,110.3,110.42,1509600.0,78.4958,78.5239,77.6579,77.7424,1509600.0
2015-05-26 10:00:00,110.45,110.58,109.7,110.22,1686200.0,77.7636,77.8551,77.2355,77.6016,1686200.0
2015-05-26 10:30:00,110.25,110.28,109.85,109.99,1034300.0,77.6227,77.6439,77.3411,77.4397,1034300.0
2015-05-26 11:00:00,109.99,110.26,109.75,110.1,936700.0,77.4397,77.6298,77.2707,77.5171,936700.0
2015-05-26 11:30:00,110.1,110.21,109.74,110.01,723600.0,77.5171,77.5946,77.2637,77.4538,723600.0
2015-05-26 12:00:00,110.02,110.24,109.96,110.19,577000.0,77.4608,77.6157,77.4186,77.5805,577000.0
2015-05-26 12:30:00,110.19,110.47,110.11,110.27,525900.0,77.5805,77.7776,77.5242,77.6368,525900.0
2015-05-26 13:00:00,110.26,110.34,109.96,110.27,479200.0,77.6298,77.6861,77.4186,77.6368,479200.0
2015-05-26 13:30:00,110.26,110.26,109.84,109.88,363000.0,77.6298,77.6298,77.3341,77.3622,363000.0
2015-05-26 14:00:00,109.89,110.06,109.76,109.93,343700.0,77.3693,77.489,77.2778,77.3974,343700.0
2015-05-26 14:30:00,109.94,109.98,109.54,109.59,411400.0,77.4045,77.4326,77.1229,77.1581,411400.0
2015-05-26 15:00:00,109.59,110.03,109.59,109.74,709900.0,77.1581,77.4678,77.1581,77.2637,709900.0
2015-05-26 15:30:00,109.74,109.92,109.7,109.77,1445400.0,77.2637,77.3904,77.2355,77.2848,1445400.0
2015-05-27 09:30:00,110.27,111.63,109.98,111.61,1322700.0,77.6368,78.5943,77.4326,78.5803,1322700.0
2015-05-27 10:00:00,111.61,111.76,111.49,111.63,799700.0,78.5803,78.6859,78.4958,78.5943,799700.0
2015-05-27 10:30:00,111.62,112.1,111.61,112.05,1192800.0,78.5873,78.9253,78.5803,78.8901,1192800.0
2015-05-27 11:00:00,112.03,112.49,111.96,112.49,818400.0,78.876,79.1998,78.8267,79.1998,818400.0
2015-05-27 11:30:00,112.49,112.57,112.2,112.2,876800.0,79.1998,79.2562,78.9957,78.9957,876800.0
2015-05-27 12:00:00,112.2,112.57,112.16,112.41,324900.0,78.9957,79.2562,78.9675,79.1435,324900.0
2015-05-27 12:30:00,112.41,112.5,112.36,112.48,417400.0,79.1435,79.2069,79.1083,79.1928,417400.0
2015-05-27 13:00:00,112.49,112.6,112.44,112.59,510600.0,79.1998,79.2773,79.1646,79.2702,510600.0
2015-05-27 13:30:00,112.58,112.59,112.27,112.36,309400.0,79.2632,79.2702,79.0449,79.1083,309400.0
2015-05-27 14:00:00,112.34,112.36,112.0,112.16,425500.0,79.0942,79.1083,78.8548,78.9675,425500.0
2015-05-27 14:30:00,112.16,112.18,111.9,112.04,369400.0,78.9675,78.9816,78.7844,78.883,369400.0
2015-05-27 15:00:00,112.04,112.49,112.0,112.47,473000.0,78.883,79.1998,78.8548,79.1858,473000.0
2015-05-27 15:30:00,112.46,112.59,112.32,112.46,1109900.0,79.1787,79.2702,79.0801,79.1787,1109900.0
2015-05-28 09:30:00,112.01,113.43,111.82,112.3,1316400.0,78.8619,79.8617,78.7281,79.0661,1316400.0
2015-05-28 10:00:00,112.32,113.01,112.09,112.75,682700.0,79.0801,79.5659,78.9182,79.3829,682700.0
2015-05-28 10:30:00,112.75,112.86,112.24,112.79,544100.0,79.3829,79.4603,79.0238,79.4111,544100.0
2015-05-28 11:00:00,112.8,113.27,112.56,113.13,407300.0,79.4181,79.749,79.2491,79.6504,407300.0
2015-05-28 11:30:00,113.13,113.23,112.59,112.89,457100.0,79.6504,79.7208,79.2702,79.4815,457100.0
2015-05-28 12:00:00,112.89,113.38,112.86,113.22,560300.0,79.4815,79.8265,79.4603,79.7138,560300.0
2015-05-28 12:30:00,113.21,113.36,113.07,113.07,341800.0,79.7068,79.8124,79.6082,79.6082,341800.0
2015-05-28 13:00:00,113.07,113.27,112.97,113.11,310100.0,79.6082,79.749,79.5378,79.6364,310100.0
2015-05-28 13:30:00,113.12,113.2,112.99,113.03,342900.0,79.6434,79.6997,79.5519,79.58,342900.0
2015-05-28 14:00:00,113.04,113.18,113.0,113.18,238800.0,79.5871,79.6856,79.5589,79.6856,238800.0
2015-05-28 14:30:00,113.17,113.18,112.64,112.7,427200.0,79.6786,79.6856,79.3054,79.3477,427200.0
2015-05-28 15:00:00,112.71,112.93,112.68,112.72,390600.0,79.3547,79.5096,79.3336,79.3618,390600.0
2015-05-28 15:30:00,112.72,112.95,112.62,112.88,852600.0,79.3618,79.5237,79.2914,79.4744,852600.0
2015-05-29 09:30:00,113.15,113.37,112.75,112.81,1124800.0,79.6645,79.8194,79.3829,79.4251,1124800.0
2015-05-29 10:00:00,112.82,112.92,112.11,112.48,887300.0,79.4322,79.5026,78.9323,79.1928,887300.0
2015-05-29 10:30:00,112.48,112.53,111.88,112.04,741600.0,79.1928,79.228,78.7704,78.883,741600.0
2015-05-29 11:00:00,112.04,112.57,111.85,112.17,619000.0,78.883,79.2562,78.7492,78.9745,619000.0
2015-05-29 11:30:00,112.16,112.93,112.03,112.86,506200.0,78.9675,79.5096,78.876,79.4603,506200.0
2015-05-29 12:00:00,112.86,113.15,112.83,113.05,500700.0,79.4603,79.6645,79.4392,79.5941,500700.0
2015-05-29 12:30:00,113.03,113.14,112.96,112.98,293500.0,79.58,79.6575,79.5307,79.5448,293500.0
2015-05-29 13:00:00,112.98,113.33,112.96,113.23,383700.0,79.5448,79.7912,79.5307,79.7208,383700.0
2015-05-29 13:30:00,113.24,113.31,112.9,112.98,265300.0,79.7279,79.7772,79.4885,79.5448,265300.0
2015-05-29 14:00:00,112.99,113.0,112.32,112.33,602900.0,79.5519,79.5589,79.0801,79.0872,602900.0
2015-05-29 14:30:00,112.32,112.54,111.97,112.31,530000.0,79.0801,79.235,78.8337,79.0731,530000.0
2015-05-29 15:00:00,112.31,112.68,112.28,112.62,443800.0,79.0731,79.3336,79.052,79.2914,443800.0
2015-05-29 15:30:00,112.63,112.72,112.22,112.32,1185300.0,79.2984,79.3618,79.0097,79.0801,1185300.0
2015-06-01 09:30:00,113.28,113.46,112.96,113.26,1445974.0,79.756,79.8828,79.5307,79.742,1445974.0
2015-06-01 10:00:00,113.28,113.74,112.65,113.19,1044481.0,79.756,80.0799,79.3125,79.6927,1044481.0
2015-06-01 10:30:00,113.18,113.87,113.15,113.81,776968.0,79.6856,80.1714,79.6645,80.1292,776968.0
2015-06-01 11:00:00,113.83,114.06,113.73,113.89,793641.0,80.1433,80.3052,80.0729,80.1855,793641.0
2015-06-01 11:30:00,113.9,114.24,113.89,113.94,553573.0,80.1926,80.4319,80.1855,80.2207,553573.0
2015-06-01 12:00:00,113.95,114.37,113.86,114.28,515586.0,80.2278,80.5235,80.1644,80.4601,515586.0
2015-06-01 12:30:00,114.28,114.35,114.16,114.32,366620.0,80.4601,80.5094,80.3756,80.4883,366620.0
2015-06-01 13:00:00,114.33,114.48,114.24,114.46,497062.0,80.4953,80.6009,80.4319,80.5868,497062.0
2015-06-01 13:30:00,114.46,114.76,114.44,114.73,564195.0,80.5868,80.7981,80.5728,80.7769,564195.0
2015-06-01 14:00:00,114.74,114.74,114.59,114.67,501114.0,80.784,80.784,80.6784,80.7347,501114.0
2015-06-01 14:30:00,114.67,114.7,114.34,114.52,470775.0,80.7347,80.7558,80.5024,80.6291,470775.0
2015-06-01 15:00:00,114.52,114.73,114.21,114.32,680130.0,80.6291,80.7769,80.4108,80.4883,680130.0
2015-06-01 15:30:00,114.31,114.31,113.97,114.09,1325919.0,80.4812,80.4812,80.2418,80.3263,1325919.0
2015-06-02 09:30:00,113.85,114.2,113.37,113.58,1393281.0,80.1574,80.4038,79.8194,79.9673,1393281.0
2015-06-02 10:00:00,113.58,113.91,113.26,113.34,834797.0,79.9673,80.1996,79.742,79.7983,834797.0
2015-06-02 10:30:00,113.34,113.73,113.27,113.43,669707.0,79.7983,80.0729,79.749,79.8617,669707.0
2015-06-02 11:00:00,113.42,113.54,113.13,113.19,635667.0,79.8546,79.9391,79.6504,79.6927,635667.0
2015-06-02 11:30:00,113.2,113.44,113.18,113.4,402958.0,79.6997,79.8687,79.6856,79.8405,402958.0
2015-06-02 12:00:00,113.38,113.74,113.35,113.55,412513.0,79.8265,80.0799,79.8053,79.9461,412513.0
2015-06-02 12:30:00,113.56,113.84,113.55,113.75,385409.0,79.9532,80.1503,79.9461,80.087,385409.0
2015-06-02 13:00:00,113.74,114.08,113.7,113.99,441939.0,80.0799,80.3193,80.0518,80.2559,441939.0
2015-06-02 13:30:00,113.99,114.15,113.97,114.03,274752.0,80.2559,80.3686,80.2418,80.2841,274752.0
2015-06-02 14:00:00,114.02,114.11,113.76,113.83,400323.0,80.2771,80.3404,80.094,80.1433,400323.0
2015-06-02 14:30:00,113.83,113.84,113.39,113.61,393019.0,80.1433,80.1503,79.8335,79.9884,393019.0
2015-06-02 15:00:00,113.63,113.8,113.51,113.67,451663.0,80.0025,80.1222,79.918,80.0306,451663.0
2015-06-02 15:30:00,113.65,114.14,113.57,113.94,1222991.0,80.0165,80.3615,79.9602,80.2207,1222991.0
2015-06-03 09:30:00,114.27,114.82,114.13,114.2,998311.0,80.4531,80.8403,80.3545,80.4038,998311.0
2015-06-03 10:00:00,114.2,114.47,113.87,114.38,724737.0,80.4038,80.5939,80.1714,80.5305,724737.0
2015-06-03 10:30:00,114.38,114.6,114.25,114.55,447037.0,80.5305,80.6854,80.439,80.6502,447037.0
2015-06-03 11:00:00,114.54,114.86,114.44,114.68,487554.0,80.6432,80.8685,80.5728,80.7417,487554.0
2015-06-03 11:30:00,114.68,114.8,114.45,114.7,507327.0,80.7417,80.8262,80.5798,80.7558,507327.0
2015-06-03 12:00:00,114.69,114.85,114.37,114.47,376331.0,80.7488,80.8614,80.5235,80.5939,376331.0
2015-06-03 12:30:00,114.47,114.65,114.38,114.53,293589.0,80.5939,80.7206,80.5305,80.6361,293589.0
2015-06-03 13:00:00,114.52,114.65,114.5,114.63,269670.0,80.6291,80.7206,80.615,80.7065,269670.0
2015-06-03 13:30:00,114.63,114.81,114.59,114.78,319741.0,80.7065,80.8333,80.6784,80.8121,319741.0
2015-06-03 14:00:00,114.77,114.94,114.7,114.78,347239.0,80.8051,80.9248,80.7558,80.8121,347239.0
2015-06-03 14:30:00,114.78,114.81,114.61,114.64,342924.0,80.8121,80.8333,80.6924,80.7136,342924.0
2015-06-03 15:00:00,114.65,114.76,114.4,114.47,410069.0,80.7206,80.7981,80.5446,80.5939,410069.0
2015-06-03 15:30:00,114.47,114.71,114.44,114.65,737593.0,80.5939,80.7629,80.5728,80.7206,737593.0
2015-06-04 09:30:00,113.9,114.45,113.81,114.33,1209885.0,80.1926,80.5798,80.1292,80.4953,1209885.0
2015-06-04 10:00:00,114.32,114.58,114.07,114.3,595468.0,80.4883,80.6713,80.3123,80.4742,595468.0
2015-06-04 10:30:00,114.31,114.49,114.03,114.24,558543.0,80.4812,80.608,80.2841,80.4319,558543.0
2015-06-04 11:00:00,114.24,114.43,113.78,114.35,518120.0,80.4319,80.5657,80.1081,80.5094,518120.0
2015-06-04 11:30:00,114.36,114.42,114.08,114.2,419630.0,80.5164,80.5587,80.3193,80.4038,419630.0
2015-06-04 12:00:00,114.2,114.34,114.03,114.05,361646.0,80.4038,80.5024,80.2841,80.2982,361646.0
2015-06-04 12:30:00,114.05,114.16,113.92,113.98,354073.0,80.2982,80.3756,80.2066,80.2489,354073.0
2015-06-04 13:00:00,113.96,113.98,113.26,113.5,709158.0,80.2348,80.2489,79.742,79.9109,709158.0
2015-06-04 13:30:00,113.5,113.65,113.29,113.36,521120.0,79.9109,80.0165,79.7631,79.8124,521120.0
2015-06-04 14:00:00,113.35,113.9,113.28,113.78,365899.0,79.8053,80.1926,79.756,80.1081,365899.0
2015-06-04 14:30:00,113.78,114.02,113.66,113.76,403696.0,80.1081,80.2771,80.0236,80.094,403696.0
2015-06-04 15:00:00,113.77,113.96,113.66,113.76,357233.0,80.101,80.2348,80.0236,80.094,357233.0
2015-06-04 15:30:00,113.76,114.03,113.66,113.97,1026531.0,80.094,80.2841,80.0236,80.2418,1026531.0
2015-06-05 09:30:00,113.82,114.16,112.52,112.93,1288368.0,80.1362,80.3756,79.221,79.5096,1288368.0
2015-06-05 10:00:00,112.94,114.01,112.93,113.82,628201.0,79.5167,80.27,79.5096,80.1362,628201.0
2015-06-05 10:30:00,113.82,113.95,113.55,113.69,559984.0,80.1362,80.2278,79.9461,80.0447,559984.0
2015-06-05 11:00:00,113.69,113.93,113.51,113.86,318697.0,80.0447,80.2137,79.918,80.1644,318697.0
2015-06-05 11:30:00,113.87,114.19,113.72,114.17,329639.0,80.1714,80.3967,80.0658,80.3827,329639.0
2015-06-05 12:00:00,114.17,114.26,113.99,114.05,357924.0,80.3827,80.446,80.2559,80.2982,357924.0
2015-06-05 12:30:00,114.05,114.05,113.62,113.73,341393.0,80.2982,80.2982,79.9954,80.0729,341393.0
2015-06-05 13:00:00,113.73,114.02,113.73,113.96,361172.0,80.0729,80.2771,80.0729,80.2348,361172.0
2015-06-05 13:30:00,113.96,114.03,113.79,113.82,348518.0,80.2348,80.2841,80.1151,80.1362,348518.0
2015-06-05 14:00:00,113.83,114.2,113.83,114.18,337122.0,80.1433,80.4038,80.1433,80.3897,337122.0
2015-06-05 14:30:00,114.18,114.28,114.04,114.11,346812.0,80.3897,80.4601,80.2911,80.3404,346812.0
2015-06-05 15:00:00,114.11,114.21,113.82,113.91,446367.0,80.3404,80.4108,80.1362,80.1996,446367.0
2015-06-05 15:30:00,113.91,114.07,113.77,113.95,813095.0,80.1996,80.3123,80.101,80.2278,813095.0
2015-06-08 09:30:00,113.96,114.77,113.96,114.33,1138099.0,80.2348,80.8051,80.2348,80.4953,1138099.0
2015-06-08 10:00:00,114.34,114.35,113.65,113.69,638164.0,80.5024,80.5094,80.0165,80.0447,638164.0
2015-06-08 10:30:00,113.68,113.9,113.55,113.78,427022.0,80.0377,80.1926,79.9461,80.1081,427022.0
2015-06-08 11:00:00,113.79,114.46,113.76,114.28,621705.0,80.1151,80.5868,80.094,80.4601,621705.0
2015-06-08 11:30:00,114.26,114.36,113.95,113.99,307182.0,80.446,80.5164,80.2278,80.2559,307182.0
2015-06-08 12:00:00,113.98,114.5,113.93,114.35,311004.0,80.2489,80.615,80.2137,80.5094,311004.0
2015-06-08 12:30:00,114.36,114.48,113.81,113.85,280539.0,80.5164,80.6009,80.1292,80.1574,280539.0
2015-06-08 13:00:00,113.84,113.91,113.76,113.8,299760.0,80.1503,80.1996,80.094,80.1222,299760.0
2015-06-08 13:30:00,113.79,113.83,113.54,113.83,381911.0,80.1151,80.1433,79.9391,80.1433,381911.0
2015-06-08 14:00:00,113.83,113.83,113.53,113.79,293913.0,80.1433,80.1433,79.9321,80.1151,293913.0
2015-06-08 14:30:00,113.82,114.02,113.75,113.86,378780.0,80.1362,80.2771,80.087,80.1644,378780.0
2015-06-08 15:00:00,113.86,113.95,113.65,113.69,349415.0,80.1644,80.2278,80.0165,80.0447,349415.0
2015-06-08 15:30:00,113.7,113.88,113.66,113.71,643477.0,80.0518,80.1785,80.0236,80.0588,643477.0
2015-06-09 09:30:00,113.22,114.17,113.15,113.73,896904.0,79.7138,80.3827,79.6645,80.0729,896904.0
2015-06-09 10:00:00,113.73,114.08,113.4,113.82,666466.0,80.0729,80.3193,79.8405,80.1362,666466.0
2015-06-09 10:30:00,113.81,114.69,113.53,114.68,676177.0,80.1292,80.7488,79.9321,80.7417,676177.0
2015-06-09 11:00:00,114.68,114.83,114.46,114.54,688963.0,80.7417,80.8473,80.5868,80.6432,688963.0
2015-06-09 11:30:00,114.53,115.17,114.52,115.14,1028772.0,80.6361,81.0867,80.6291,81.0656,1028772.0
2015-06-09 12:00:00,115.14,115.23,114.56,114.95,572163.0,81.0656,81.129,80.6572,80.9318,572163.0
2015-06-09 12:30:00,114.94,115.04,114.72,114.9,425626.0,80.9248,80.9952,80.7699,80.8966,425626.0
2015-06-09 13:00:00,114.91,115.19,114.82,115.19,404096.0,80.9037,81.1008,80.8403,81.1008,404096.0
2015-06-09 13:30:00,115.17,115.2,114.95,115.13,445161.0,81.0867,81.1078,80.9318,81.0586,445161.0
2015-06-09 14:00:00,115.13,115.29,114.88,115.21,482187.0,81.0586,81.1712,80.8825,81.1149,482187.0
2015-06-09 14:30:00,115.21,115.3,115.0,115.0,497385.0,81.1149,81.1782,80.967,80.967,497385.0
2015-06-09 15:00:00,115.0,115.03,114.76,114.77,488773.0,80.967,80.9882,80.7981,80.8051,488773.0
2015-06-09 15:30:00,114.77,114.9,114.65,114.75,854940.0,80.8051,80.8966,80.7206,80.791,854940.0
2015-06-10 09:30:00,115.02,115.9,114.81,115.24,1134012.0,80.9811,81.6007,80.8333,81.136,1134012.0
2015-06-10 10:00:00,115.27,115.99,115.26,115.85,856893.0,81.1571,81.6641,81.1501,81.5655,856893.0
2015-06-10 10:30:00,115.87,116.41,115.84,116.35,618397.0,81.5796,81.9598,81.5584,81.9175,618397.0
2015-06-10 11:00:00,116.36,116.67,116.1,116.43,520741.0,81.9246,82.1428,81.7415,81.9738,520741.0
2015-06-10 11:30:00,116.45,116.8,116.35,116.66,601284.0,81.9879,82.2343,81.9175,82.1358,601284.0
2015-06-10 12:00:00,116.67,117.0,116.53,116.92,853184.0,82.1428,82.3752,82.0442,82.3188,853184.0
2015-06-10 12:30:00,116.92,117.35,116.91,117.29,593144.0,82.3188,82.6216,82.3118,82.5793,593144.0
2015-06-10 13:00:00,117.28,117.49,117.23,117.35,575208.0,82.5723,82.7201,82.5371,82.6216,575208.0
2015-06-10 13:30:00,117.34,117.51,117.0,117.48,653715.0,82.6145,82.7342,82.3752,82.7131,653715.0
2015-06-10 14:00:00,117.48,117.75,117.41,117.61,510348.0,82.7131,82.9032,82.6638,82.8046,510348.0
2015-06-10 14:30:00,117.61,117.93,117.46,117.82,653527.0,82.8046,83.0299,82.699,82.9525,653527.0
2015-06-10 15:00:00,117.84,117.84,117.53,117.73,658840.0,82.9666,82.9666,82.7483,82.8891,658840.0
2015-06-10 15:30:00,117.72,117.84,117.35,117.67,1730869.0,82.8821,82.9666,82.6216,82.8469,1730869.0
2015-06-11 09:30:00,118.08,119.17,117.9,119.15,1679615.0,83.1355,83.903,83.0088,83.8889,1679615.0
2015-06-11 10:00:00,119.09,119.45,118.85,119.21,886300.0,83.8466,84.1001,83.6777,83.9311,886300.0
2015-06-11 10:30:00,119.23,119.23,118.71,118.89,843655.0,83.9452,83.9452,83.5791,83.7058,843655.0
2015-06-11 11:00:00,118.88,119.25,118.43,118.49,680170.0,83.6988,83.9593,83.382,83.4242,680170.0
2015-06-11 11:30:00,118.5,119.19,118.45,119.08,501096.0,83.4312,83.917,83.396,83.8396,501096.0
2015-06-11 12:00:00,119.09,119.23,118.88,119.0,488248.0,83.8466,83.9452,83.6988,83.7833,488248.0
2015-06-11 12:30:00,118.99,119.22,118.94,119.19,516021.0,83.7762,83.9382,83.741,83.917,516021.0
2015-06-11 13:00:00,119.17,119.47,118.98,119.44,685427.0,83.903,84.1142,83.7692,84.0931,685427.0
2015-06-11 13:30:00,119.44,119.7,119.39,119.63,664552.0,84.0931,84.2761,84.0579,84.2268,664552.0
2015-06-11 14:00:00,119.63,119.68,119.47,119.5,491367.0,84.2268,84.262,84.1142,84.1353,491367.0
2015-06-11 14:30:00,119.5,119.65,119.37,119.53,468993.0,84.1353,84.2409,84.0438,84.1564,468993.0
2015-06-11 15:00:00,119.53,119.68,119.22,119.29,579488.0,84.1564,84.262,83.9382,83.9875,579488.0
2015-06-11 15:30:00,119.29,119.36,118.92,119.16,1381589.0,83.9875,84.0367,83.727,83.8959,1381589.0
2015-06-12 09:30:00,118.59,118.75,117.22,117.77,1670729.0,83.7997,83.9128,82.8317,83.2203,1670729.0
2015-06-12 10:00:00,117.79,118.18,117.46,117.73,783385.0,83.2344,83.51,83.0013,83.192,783385.0
2015-06-12 10:30:00,117.73,117.83,116.76,116.93,1055133.0,83.192,83.2627,82.5066,82.6267,1055133.0
2015-06-12 11:00:00,116.92,117.6,116.86,117.52,624726.0,82.6197,83.1002,82.5773,83.0437,624726.0
2015-06-12 11:30:00,117.52,117.81,117.44,117.51,377252.0,83.0437,83.2486,82.9871,83.0366,377252.0
2015-06-12 12:00:00,117.51,117.65,117.2,117.59,453477.0,83.0366,83.1355,82.8175,83.0931,453477.0
2015-06-12 12:30:00,117.59,117.79,117.51,117.57,203095.0,83.0931,83.2344,83.0366,83.079,203095.0
2015-06-12 13:00:00,117.58,117.75,117.5,117.73,201670.0,83.086,83.2062,83.0295,83.192,201670.0
2015-06-12 13:30:00,117.74,117.82,117.5,117.55,327376.0,83.1991,83.2556,83.0295,83.0649,327376.0
2015-06-12 14:00:00,117.55,117.56,117.23,117.38,294091.0,83.0649,83.0719,82.8387,82.9447,294091.0
2015-06-12 14:30:00,117.38,117.47,117.22,117.25,345665.0,82.9447,83.0083,82.8317,82.8529,345665.0
2015-06-12 15:00:00,117.25,117.61,117.12,117.61,707620.0,82.8529,83.1072,82.761,83.1072,707620.0
2015-06-12 15:30:00,117.6,117.87,117.53,117.65,823417.0,83.1002,83.291,83.0507,83.1355,823417.0
2015-06-15 09:30:00,116.72,117.39,116.4,116.78,1166531.0,82.4783,82.9518,82.2522,82.5207,1166531.0
2015-06-15 10:00:00,116.79,117.53,116.52,117.06,930996.0,82.5278,83.0507,82.337,82.7186,930996.0
2015-06-15 10:30:00,117.07,117.6,116.98,117.53,727577.0,82.7257,83.1002,82.6621,83.0507,727577.0
2015-06-15 11:00:00,117.53,118.13,117.53,117.6,603157.0,83.0507,83.4747,83.0507,83.1002,603157.0
2015-06-15 11:30:00,117.61,118.04,117.61,117.88,384156.0,83.1072,83.4111,83.1072,83.298,384156.0
2015-06-15 12:00:00,117.88,118.29,117.87,118.06,332494.0,83.298,83.5878,83.291,83.4252,332494.0
2015-06-15 12:30:00,118.06,118.28,117.92,118.13,252715.0,83.4252,83.5807,83.3263,83.4747,252715.0
2015-06-15 13:00:00,118.12,118.35,118.09,118.17,234373.0,83.4676,83.6302,83.4464,83.503,234373.0
2015-06-15 13:30:00,118.17,118.39,117.88,117.98,550345.0,83.503,83.6584,83.298,83.3687,550345.0
2015-06-15 14:00:00,117.98,118.08,117.88,117.99,369722.0,83.3687,83.4394,83.298,83.3758,369722.0
2015-06-15 14:30:00,117.99,118.16,117.92,117.93,411496.0,83.3758,83.4959,83.3263,83.3334,411496.0
2015-06-15 15:00:00,117.93,117.96,117.69,117.9,428688.0,83.3334,83.3546,83.1638,83.3122,428688.0
2015-06-15 15:30:00,117.9,118.26,117.88,118.16,850344.0,83.3122,83.5666,83.298,83.4959,850344.0
2015-06-16 09:30:00,118.27,118.75,117.93,118.19,1139199.0,83.5736,83.9128,83.3334,83.5171,1139199.0
2015-06-16 10:00:00,118.17,118.26,117.42,117.96,726921.0,83.503,83.5666,82.973,83.3546,726921.0
2015-06-16 10:30:00,117.96,118.26,117.8,118.21,456072.0,83.3546,83.5666,83.2415,83.5312,456072.0
2015-06-16 11:00:00,118.21,118.73,118.15,118.51,520228.0,83.5312,83.8987,83.4888,83.7432,520228.0
2015-06-16 11:30:00,118.51,118.52,118.34,118.47,309395.0,83.7432,83.7503,83.6231,83.715,309395.0
2015-06-16 12:00:00,118.47,118.78,118.47,118.63,413692.0,83.715,83.934,83.715,83.828,413692.0
2015-06-16 12:30:00,118.64,119.1,118.63,119.03,472628.0,83.8351,84.1601,83.828,84.1107,472628.0
2015-06-16 13:00:00,119.03,119.3,119.03,119.2,319757.0,84.1107,84.3015,84.1107,84.2308,319757.0
2015-06-16 13:30:00,119.19,119.31,119.14,119.16,279634.0,84.2237,84.3085,84.1884,84.2025,279634.0
2015-06-16 14:00:00,119.17,119.42,119.16,119.37,319440.0,84.2096,84.3863,84.2025,84.3509,319440.0
2015-06-16 14:30:00,119.38,119.45,119.16,119.24,349172.0,84.358,84.4075,84.2025,84.2591,349172.0
2015-06-16 15:00:00,119.24,119.3,118.88,118.95,503786.0,84.2591,84.3015,84.0047,84.0541,503786.0
2015-06-16 15:30:00,118.95,119.12,118.94,119.04,874805.0,84.0541,84.1743,84.0471,84.1177,874805.0
2015-06-17 09:30:00,119.09,119.45,118.57,118.89,1093892.0,84.1531,84.4075,83.7856,84.0117,1093892.0
2015-06-17 10:00:00,118.89,119.08,118.31,118.67,732537.0,84.0117,84.146,83.6019,83.8563,732537.0
2015-06-17 10:30:00,118.67,119.06,118.56,119.02,509182.0,83.8563,84.1319,83.7786,84.1036,509182.0
2015-06-17 11:00:00,119.01,119.05,118.4,118.46,434467.0,84.0965,84.1248,83.6655,83.7079,434467.0
2015-06-17 11:30:00,118.45,118.54,118.08,118.48,548638.0,83.7008,83.7644,83.4394,83.722,548638.0
2015-06-17 12:00:00,118.46,118.57,118.29,118.53,312616.0,83.7079,83.7856,83.5878,83.7574,312616.0
2015-06-17 12:30:00,118.52,118.53,118.11,118.26,371078.0,83.7503,83.7574,83.4606,83.5666,371078.0
2015-06-17 13:00:00,118.25,118.25,117.93,117.99,599438.0,83.5595,83.5595,83.3334,83.3758,599438.0
2015-06-17 13:30:00,117.98,118.23,117.86,118.11,469312.0,83.3687,83.5454,83.2839,83.4606,469312.0
2015-06-17 14:00:00,118.04,118.75,117.86,118.32,910717.0,83.4111,83.9128,83.2839,83.609,910717.0
2015-06-17 14:30:00,118.31,119.28,118.31,119.22,1703085.0,83.6019,84.2873,83.6019,84.2449,1703085.0
2015-06-17 15:00:00,119.23,119.39,118.93,119.31,877596.0,84.252,84.3651,84.04,84.3085,877596.0
2015-06-17 15:30:00,119.31,119.35,118.84,118.86,1119338.0,84.3085,84.3368,83.9764,83.9905,1119338.0
2015-06-18 09:30:00,119.18,120.72,119.02,120.54,1990419.0,84.2167,85.3049,84.1036,85.1777,1990419.0
2015-06-18 10:00:00,120.56,120.71,120.23,120.6,984576.0,85.1918,85.2978,84.9586,85.2201,984576.0
2015-06-18 10:30:00,120.59,121.07,120.46,120.92,837957.0,85.213,85.5522,85.1212,85.4462,837957.0
2015-06-18 11:00:00,120.92,121.07,120.86,121.02,682864.0,85.4462,85.5522,85.4038,85.5169,682864.0
2015-06-18 11:30:00,121.03,121.2,120.96,121.03,709524.0,85.5239,85.6441,85.4745,85.5239,709524.0
2015-06-18 12:00:00,121.02,121.37,120.94,121.37,1736392.0,85.5169,85.7642,85.4603,85.7642,1736392.0
2015-06-18 12:30:00,121.36,121.54,121.17,121.2,559813.0,85.7571,85.8843,85.6229,85.6441,559813.0
2015-06-18 13:00:00,121.18,121.36,121.17,121.27,620935.0,85.6299,85.7571,85.6229,85.6935,620935.0
2015-06-18 13:30:00,121.26,121.67,121.25,121.67,553648.0,85.6865,85.9762,85.6794,85.9762,553648.0
2015-06-18 14:00:00,121.65,121.78,121.33,121.35,551091.0,85.9621,86.0539,85.7359,85.7501,551091.0
2015-06-18 14:30:00,121.36,121.45,121.22,121.37,563713.0,85.7571,85.8207,85.6582,85.7642,563713.0
2015-06-18 15:00:00,121.37,121.44,120.81,121.15,918198.0,85.7642,85.8137,85.3685,85.6087,918198.0
2015-06-18 15:30:00,121.16,121.3,120.86,121.16,1311965.0,85.6158,85.7147,85.4038,85.6158,1311965.0
2015-06-19 09:30:00,120.47,121.0,119.55,119.98,3621688.0,85.1282,85.5027,84.4781,84.782,3621688.0
2015-06-19 10:00:00,119.96,120.12,119.55,119.68,1003061.0,84.7678,84.8809,84.4781,84.57,1003061.0
2015-06-19 10:30:00,119.69,120.32,119.68,120.3,832019.0,84.577,85.0222,84.57,85.0081,832019.0
2015-06-19 11:00:00,120.3,120.61,120.06,120.55,622364.0,85.0081,85.2272,84.8385,85.1848,622364.0
2015-06-19 11:30:00,120.57,120.61,120.07,120.17,498186.0,85.1989,85.2272,84.8456,84.9162,498186.0
2015-06-19 12:00:00,120.17,120.46,120.05,120.43,376669.0,84.9162,85.1212,84.8314,85.1,376669.0
2015-06-19 12:30:00,120.42,120.66,120.34,120.62,489474.0,85.0929,85.2625,85.0364,85.2342,489474.0
2015-06-19 13:00:00,120.63,120.65,120.38,120.4,534008.0,85.2413,85.2554,85.0646,85.0788,534008.0
2015-06-19 13:30:00,120.39,120.53,120.11,120.19,651353.0,85.0717,85.1706,84.8738,84.9304,651353.0
2015-06-19 14:00:00,120.2,120.35,119.89,119.99,555739.0,84.9374,85.0434,84.7184,84.789,555739.0
2015-06-19 14:30:00,119.98,120.14,119.85,119.96,446599.0,84.782,84.895,84.6901,84.7678,446599.0
2015-06-19 15:00:00,119.96,120.19,119.87,119.96,576571.0,84.7678,84.9304,84.7042,84.7678,576571.0
2015-06-19 15:30:00,119.97,120.23,119.66,119.76,1967691.0,84.7749,84.9586,84.5558,84.6265,1967691.0
2015-06-22 09:30:00,120.77,121.64,120.56,121.5,1320078.0,85.3402,85.955,85.1918,85.8561,1320078.0
2015-06-22 10:00:00,121.54,121.79,121.01,121.27,682555.0,85.8843,86.061,85.5098,85.6935,682555.0
2015-06-22 10:30:00,121.28,121.52,121.1,121.48,481411.0,85.7006,85.8702,85.5734,85.8419,481411.0
2015-06-22 11:00:00,121.48,121.87,121.37,121.4,575455.0,85.8419,86.1175,85.7642,85.7854,575455.0
2015-06-22 11:30:00,121.4,121.53,121.05,121.24,503035.0,85.7854,85.8773,85.5381,85.6723,503035.0
2015-06-22 12:00:00,121.24,121.42,120.97,121.0,386664.0,85.6723,85.7995,85.4815,85.5027,386664.0
2015-06-22 12:30:00,121.0,121.34,120.99,121.28,239214.0,85.5027,85.743,85.4957,85.7006,239214.0
2015-06-22 13:00:00,121.27,121.35,120.87,120.9,350692.0,85.6935,85.7501,85.4109,85.4321,350692.0
2015-06-22 13:30:00,120.9,121.14,120.75,121.13,315064.0,85.4321,85.6017,85.3261,85.5946,315064.0
2015-06-22 14:00:00,121.11,121.36,121.09,121.22,256384.0,85.5805,85.7571,85.5663,85.6582,256384.0
2015-06-22 14:30:00,121.22,121.43,121.16,121.33,302795.0,85.6582,85.8066,85.6158,85.7359,302795.0
2015-06-22 15:00:00,121.33,121.39,121.1,121.32,316707.0,85.7359,85.7783,85.5734,85.7289,316707.0
2015-06-22 15:30:00,121.32,121.5,121.13,121.49,870619.0,85.7289,85.8561,85.5946,85.849,870619.0
2015-06-23 09:30:00,121.82,122.4,121.71,121.84,996502.0,86.0822,86.492,86.0044,86.0963,996502.0
2015-06-23 10:00:00,121.82,122.0,121.63,121.74,630675.0,86.0822,86.2094,85.9479,86.0256,630675.0
2015-06-23 10:30:00,121.72,121.84,121.1,121.83,825709.0,86.0115,86.0963,85.5734,86.0892,825709.0
2015-06-23 11:00:00,121.84,122.07,121.66,121.75,515073.0,86.0963,86.2588,85.9691,86.0327,515073.0
2015-06-23 11:30:00,121.77,121.98,121.72,121.87,266287.0,86.0468,86.1952,86.0115,86.1175,266287.0
2015-06-23 12:00:00,121.86,121.87,121.25,121.31,336060.0,86.1104,86.1175,85.6794,85.7218,336060.0
2015-06-23 12:30:00,121.31,121.53,121.25,121.44,272865.0,85.7218,85.8773,85.6794,85.8137,272865.0
2015-06-23 13:00:00,121.43,121.82,121.37,121.63,297616.0,85.8066,86.0822,85.7642,85.9479,297616.0
2015-06-23 13:30:00,121.63,121.78,121.55,121.77,214204.0,85.9479,86.0539,85.8914,86.0468,214204.0
2015-06-23 14:00:00,121.78,121.89,121.73,121.86,213033.0,86.0539,86.1316,86.0186,86.1104,213033.0
2015-06-23 14:30:00,121.86,122.02,121.76,121.8,351541.0,86.1104,86.2235,86.0398,86.068,351541.0
2015-06-23 15:00:00,121.8,121.95,121.76,121.93,396123.0,86.068,86.174,86.0398,86.1599,396123.0
2015-06-23 15:30:00,121.93,122.26,121.9,122.21,977530.0,86.1599,86.3931,86.1387,86.3578,977530.0
2015-06-24 09:30:00,121.89,122.38,121.65,122.3,940017.0,86.1316,86.4779,85.9621,86.4214,940017.0
2015-06-24 10:00:00,122.31,123.37,122.24,123.16,966496.0,86.4284,87.1775,86.379,87.0291,966496.0
2015-06-24 10:30:00,123.15,123.23,122.41,122.9,653892.0,87.022,87.0785,86.4991,86.8453,653892.0
2015-06-24 11:00:00,122.89,122.99,122.69,122.77,406204.0,86.8383,86.9089,86.6969,86.7535,406204.0
2015-06-24 11:30:00,122.75,122.88,122.68,122.75,340702.0,86.7393,86.8312,86.6899,86.7393,340702.0
2015-06-24 12:00:00,122.75,122.85,122.5,122.54,341548.0,86.7393,86.81,86.5627,86.591,341548.0
2015-06-24 12:30:00,122.54,122.68,122.29,122.39,331859.0,86.591,86.6899,86.4143,86.485,331859.0
2015-06-24 13:00:00,122.39,122.39,122.01,122.08,353566.0,86.485,86.485,86.2164,86.2659,353566.0
2015-06-24 13:30:00,122.08,122.2,121.92,122.14,349733.0,86.2659,86.3507,86.1528,86.3083,349733.0
2015-06-24 14:00:00,122.15,122.34,121.97,122.17,329168.0,86.3154,86.4496,86.1882,86.3295,329168.0
2015-06-24 14:30:00,122.15,122.37,122.12,122.13,281198.0,86.3154,86.4708,86.2942,86.3012,281198.0
2015-06-24 15:00:00,122.13,122.18,121.82,122.05,415487.0,86.3012,86.3366,86.0822,86.2447,415487.0
2015-06-24 15:30:00,122.04,122.27,121.9,122.01,817397.0,86.2376,86.4002,86.1387,86.2164,817397.0
2015-06-25 09:30:00,122.48,122.61,121.07,121.12,938182.0,86.5486,86.6404,85.5522,85.5875,938182.0
2015-06-25 10:00:00,121.11,121.89,120.75,121.22,830806.0,85.5805,86.1316,85.3261,85.6582,830806.0
2015-06-25 10:30:00,121.25,121.3,120.87,121.14,455364.0,85.6794,85.7147,85.4109,85.6017,455364.0
2015-06-25 11:00:00,121.15,121.68,121.15,121.45,427533.0,85.6087,85.9832,85.6087,85.8207,427533.0
2015-06-25 11:30:00,121.41,121.51,121.09,121.12,273865.0,85.7925,85.8631,85.5663,85.5875,273865.0
2015-06-25 12:00:00,121.11,121.13,120.8,120.88,328728.0,85.5805,85.5946,85.3614,85.4179,328728.0
2015-06-25 12:30:00,120.87,120.98,120.65,120.96,401269.0,85.4109,85.4886,85.2554,85.4745,401269.0
2015-06-25 13:00:00,120.97,121.27,120.93,121.05,238891.0,85.4815,85.6935,85.4533,85.5381,238891.0
2015-06-25 13:30:00,121.05,121.06,120.55,120.66,444335.0,85.5381,85.5451,85.1848,85.2625,444335.0
2015-06-25 14:00:00,120.66,120.68,119.81,119.9,986152.0,85.2625,85.2766,84.6618,84.7254,986152.0
2015-06-25 14:30:00,119.89,120.18,119.85,120.12,510354.0,84.7184,84.9233,84.6901,84.8809,510354.0
2015-06-25 15:00:00,120.12,120.37,120.06,120.25,504218.0,84.8809,85.0576,84.8385,84.9728,504218.0
2015-06-25 15:30:00,120.26,120.37,120.15,120.25,978656.0,84.9798,85.0576,84.9021,84.9728,978656.0
2015-06-26 09:30:00,120.3,120.39,119.36,120.05,893302.0,85.0081,85.0717,84.3439,84.8314,893302.0
2015-06-26 10:00:00,120.05,120.61,119.95,120.28,630781.0,84.8314,85.2272,84.7608,84.994,630781.0
2015-06-26 10:30:00,120.28,120.36,119.53,119.61,407867.0,84.994,85.0505,84.464,84.5205,407867.0
2015-06-26 11:00:00,119.61,120.15,119.56,119.82,332936.0,84.5205,84.9021,84.4852,84.6689,332936.0
2015-06-26 11:30:00,119.83,119.95,119.46,119.61,375401.0,84.676,84.7608,84.4145,84.5205,375401.0
2015-06-26 12:00:00,119.58,120.03,119.5,120.03,168930.0,84.4993,84.8173,84.4428,84.8173,168930.0
2015-06-26 12:30:00,120.02,120.03,118.89,118.97,460080.0,84.8102,84.8173,84.0117,84.0683,460080.0
2015-06-26 13:00:00,118.97,119.33,118.91,119.19,333416.0,84.0683,84.3227,84.0259,84.2237,333416.0
2015-06-26 13:30:00,119.18,119.56,119.01,119.48,262398.0,84.2167,84.4852,84.0965,84.4287,262398.0
2015-06-26 14:00:00,119.46,119.46,119.08,119.4,258049.0,84.4145,84.4145,84.146,84.3721,258049.0
2015-06-26 14:30:00,119.37,119.65,119.31,119.58,253235.0,84.3509,84.5488,84.3085,84.4993,253235.0
2015-06-26 15:00:00,119.58,120.0,119.55,119.87,353331.0,84.4993,84.7961,84.4781,84.7042,353331.0
2015-06-26 15:30:00,119.87,119.95,119.32,119.65,1023146.0,84.7042,84.7608,84.3156,84.5488,1023146.0
2015-06-29 09:30:00,117.9,119.14,117.01,118.31,1508080.0,83.3122,84.1884,82.6833,83.6019,1508080.0
2015-06-29 10:00:00,118.38,118.73,118.11,118.37,653461.0,83.6514,83.8987,83.4606,83.6443,653461.0
2015-06-29 10:30:00,118.4,118.4,117.67,117.73,598368.0,83.6655,83.6655,83.1496,83.192,598368.0
2015-06-29 11:00:00,117.72,117.82,117.24,117.39,917245.0,83.185,83.2556,82.8458,82.9518,917245.0
2015-06-29 11:30:00,117.42,117.52,117.05,117.39,556951.0,82.973,83.0437,82.7115,82.9518,556951.0
2015-06-29 12:00:00,117.38,117.65,117.01,117.14,374784.0,82.9447,83.1355,82.6833,82.7751,374784.0
2015-06-29 12:30:00,117.14,117.27,117.04,117.15,320456.0,82.7751,82.867,82.7045,82.7822,320456.0
2015-06-29 13:00:00,117.14,117.18,116.85,117.01,448391.0,82.7751,82.8034,82.5702,82.6833,448391.0
2015-06-29 13:30:00,117.02,117.13,116.79,116.88,414711.0,82.6903,82.7681,82.5278,82.5914,414711.0
2015-06-29 14:00:00,116.88,116.98,116.59,116.59,436507.0,82.5914,82.6621,82.3865,82.3865,436507.0
2015-06-29 14:30:00,116.58,116.78,116.3,116.48,739945.0,82.3794,82.5207,82.1816,82.3088,739945.0
2015-06-29 15:00:00,116.48,116.54,116.06,116.06,769272.0,82.3088,82.3511,82.012,82.012,769272.0
2015-06-29 15:30:00,116.06,116.16,115.3,115.45,2059393.0,82.012,82.0826,81.4749,81.5809,2059393.0
2015-06-30 09:30:00,117.29,118.3,117.11,117.93,1814829.0,82.8811,83.5948,82.7539,83.3334,1814829.0
2015-06-30 10:00:00,117.85,117.99,116.81,117.5,842780.0,83.2768,83.3758,82.5419,83.0295,842780.0
2015-06-30 10:30:00,117.5,117.55,116.78,117.49,517601.0,83.0295,83.0649,82.5207,83.0225,517601.0
2015-06-30 11:00:00,117.52,118.1,117.45,117.59,530042.0,83.0437,83.4535,82.9942,83.0931,530042.0
2015-06-30 11:30:00,117.6,117.68,117.26,117.26,294768.0,83.1002,83.1567,82.8599,82.8599,294768.0
2015-06-30 12:00:00,117.26,117.54,116.97,117.0,322014.0,82.8599,83.0578,82.655,82.6762,322014.0
2015-06-30 12:30:00,117.0,117.2,116.85,117.2,362620.0,82.6762,82.8175,82.5702,82.8175,362620.0
2015-06-30 13:00:00,117.19,117.37,116.89,117.25,301850.0,82.8105,82.9377,82.5985,82.8529,301850.0
2015-06-30 13:30:00,117.26,117.67,117.23,117.48,682774.0,82.8599,83.1496,82.8387,83.0154,682774.0
2015-06-30 14:00:00,117.49,117.95,117.29,117.36,631307.0,83.0225,83.3475,82.8811,82.9306,631307.0
2015-06-30 14:30:00,117.39,117.59,117.13,117.22,508335.0,82.9518,83.0931,82.7681,82.8317,508335.0
2015-06-30 15:00:00,117.23,117.34,116.88,117.14,691384.0,82.8387,82.9165,82.5914,82.7751,691384.0
2015-06-30 15:30:00,117.14,117.5,117.06,117.13,1247864.0,82.7751,83.0295,82.7186,82.7681,1247864.0
2015-07-01 09:30:00,118.11,118.6,117.33,117.74,1123204.0,83.4606,83.8068,82.9094,83.1991,1123204.0
2015-07-01 10:00:00,117.74,117.81,117.1,117.25,701443.0,83.1991,83.2486,82.7469,82.8529,701443.0
2015-07-01 10:30:00,117.26,117.3,116.56,116.69,726795.0,82.8599,82.8882,82.3653,82.4571,726795.0
2015-07-01 11:00:00,116.7,116.97,116.51,116.53,538312.0,82.4642,82.655,82.33,82.3441,538312.0
2015-07-01 11:30:00,116.53,116.61,116.17,116.27,520491.0,82.3441,82.4006,82.0897,82.1604,520491.0
2015-07-01 12:00:00,116.26,116.4,116.0,116.16,387491.0,82.1533,82.2522,81.9696,82.0826,387491.0
2015-07-01 12:30:00,116.17,116.32,115.9,115.95,342235.0,82.0897,82.1957,81.8989,81.9342,342235.0
2015-07-01 13:00:00,115.96,116.07,115.78,115.85,532996.0,81.9413,82.019,81.8141,81.8636,532996.0
2015-07-01 13:30:00,115.86,116.02,115.55,115.69,463223.0,81.8706,81.9837,81.6516,81.7505,463223.0
2015-07-01 14:00:00,115.69,115.75,115.45,115.61,569441.0,81.7505,81.7929,81.5809,81.694,569441.0
2015-07-01 14:30:00,115.61,115.73,115.4,115.52,698175.0,81.694,81.7788,81.5456,81.6304,698175.0
2015-07-01 15:00:00,115.53,115.81,115.52,115.7,667725.0,81.6374,81.8353,81.6304,81.7576,667725.0
2015-07-01 15:30:00,115.7,116.39,115.62,116.01,1394078.0,81.7576,82.2452,81.701,81.9766,1394078.0
2015-07-02 09:30:00,116.33,116.49,115.11,115.2,965131.0,82.2028,82.3158,81.3407,81.4043,965131.0
2015-07-02 10:00:00,115.2,115.81,115.18,115.75,708237.0,81.4043,81.8353,81.3901,81.7929,708237.0
2015-07-02 10:30:00,115.76,115.77,115.21,115.37,438319.0,81.8,81.807,81.4113,81.5244,438319.0
2015-07-02 11:00:00,115.37,115.55,115.15,115.48,515490.0,81.5244,81.6516,81.3689,81.6021,515490.0
2015-07-02 11:30:00,115.47,115.5,115.13,115.3,553951.0,81.5951,81.6163,81.3548,81.4749,553951.0
2015-07-02 12:00:00,115.29,115.43,115.14,115.18,285494.0,81.4679,81.5668,81.3619,81.3901,285494.0
2015-07-02 12:30:00,115.19,115.31,115.06,115.26,274880.0,81.3972,81.482,81.3053,81.4467,274880.0
2015-07-02 13:00:00,115.25,115.26,114.91,115.15,418983.0,81.4396,81.4467,81.1993,81.3689,418983.0
2015-07-02 13:30:00,115.15,115.23,115.0,115.04,295984.0,81.3689,81.4255,81.2629,81.2912,295984.0
2015-07-02 14:00:00,115.03,115.14,114.91,115.07,348533.0,81.2841,81.3619,81.1993,81.3124,348533.0
2015-07-02 14:30:00,115.07,115.13,115.0,115.09,487295.0,81.3124,81.3548,81.2629,81.3265,487295.0
2015-07-02 15:00:00,115.1,115.33,115.01,115.22,579265.0,81.3336,81.4961,81.27,81.4184,579265.0
2015-07-02 15:30:00,115.22,115.37,114.96,115.02,1273607.0,81.4184,81.5244,81.2347,81.2771,1273607.0
2015-07-06 09:30:00,114.46,115.45,114.12,115.26,1414811.0,80.8814,81.5809,80.6411,81.4467,1414811.0
2015-07-06 10:00:00,115.25,115.82,114.95,115.63,890216.0,81.4396,81.8424,81.2276,81.7081,890216.0
2015-07-06 10:30:00,115.66,116.34,115.55,115.94,834800.0,81.7293,82.2098,81.6516,81.9272,834800.0
2015-07-06 11:00:00,115.96,116.11,115.77,115.83,475747.0,81.9413,82.0473,81.807,81.8494,475747.0
2015-07-06 11:30:00,115.83,116.14,115.6,116.04,419441.0,81.8494,82.0685,81.6869,81.9978,419441.0
2015-07-06 12:00:00,116.03,116.44,115.98,116.42,469566.0,81.9908,82.2805,81.9554,82.2664,469566.0
2015-07-06 12:30:00,116.42,116.43,116.12,116.13,314136.0,82.2664,82.2734,82.0544,82.0614,314136.0
2015-07-06 13:00:00,116.12,116.21,115.63,115.72,331419.0,82.0544,82.118,81.7081,81.7717,331419.0
2015-07-06 13:30:00,115.71,115.77,115.29,115.35,348952.0,81.7646,81.807,81.4679,81.5103,348952.0
2015-07-06 14:00:00,115.35,115.42,115.08,115.14,382654.0,81.5103,81.5597,81.3195,81.3619,382654.0
2015-07-06 14:30:00,115.12,115.31,115.05,115.19,290365.0,81.3477,81.482,81.2983,81.3972,290365.0
2015-07-06 15:00:00,115.18,115.47,115.14,115.37,427084.0,81.3901,81.5951,81.3619,81.5244,427084.0
2015-07-06 15:30:00,115.38,115.94,115.37,115.59,1190909.0,81.5315,81.9272,81.5244,81.6798,1190909.0
2015-07-07 09:30:00,116.17,116.42,115.04,115.09,811012.0,82.0897,82.2664,81.2912,81.3265,811012.0
2015-07-07 10:00:00,115.07,115.12,114.42,114.63,780978.0,81.3124,81.3477,80.8531,81.0015,780978.0
2015-07-07 10:30:00,114.63,114.64,113.17,113.79,1074100.0,81.0015,81.0085,79.9698,80.4079,1074100.0
2015-07-07 11:00:00,113.8,113.86,113.25,113.34,491670.0,80.415,80.4574,80.0263,80.0899,491670.0
2015-07-07 11:30:00,113.32,114.1,113.13,114.0,595537.0,80.0758,80.627,79.9415,80.5563,595537.0
2015-07-07 12:00:00,114.0,114.02,113.4,113.6,414400.0,80.5563,80.5704,80.1323,80.2736,414400.0
2015-07-07 12:30:00,113.58,114.6,113.57,114.43,423503.0,80.2595,80.9803,80.2524,80.8602,423503.0
2015-07-07 13:00:00,114.46,114.61,114.15,114.49,405681.0,80.8814,80.9873,80.6623,80.9025,405681.0
2015-07-07 13:30:00,114.5,114.71,114.41,114.63,330010.0,80.9096,81.058,80.846,81.0015,330010.0
2015-07-07 14:00:00,114.64,114.69,114.05,114.34,337547.0,81.0085,81.0439,80.5916,80.7966,337547.0
2015-07-07 14:30:00,114.33,115.34,114.3,115.21,482362.0,80.7895,81.5032,80.7683,81.4113,482362.0
2015-07-07 15:00:00,115.22,115.39,114.93,115.07,750593.0,81.4184,81.5385,81.2135,81.3124,750593.0
2015-07-07 15:30:00,115.06,115.4,114.97,115.13,932247.0,81.3053,81.5456,81.2417,81.3548,932247.0
2015-07-08 09:30:00,114.25,114.41,113.31,113.53,894882.0,80.733,80.846,80.0687,80.2242,894882.0
2015-07-08 10:00:00,113.59,113.68,113.13,113.35,831125.0,80.2666,80.3302,79.9415,80.097,831125.0
2015-07-08 10:30:00,113.33,114.15,113.03,113.91,826102.0,80.0829,80.6623,79.8709,80.4927,826102.0
2015-07-08 11:00:00,113.94,114.01,113.36,113.61,485164.0,80.5139,80.5634,80.1041,80.2807,485164.0
2015-07-08 11:30:00,113.63,114.03,113.03,113.3,416883.0,80.2948,80.5775,79.8709,80.0617,416883.0
2015-07-08 12:00:00,113.3,113.44,113.07,113.37,322260.0,80.0617,80.1606,79.8991,80.1111,322260.0
2015-07-08 12:30:00,113.35,113.63,113.06,113.55,275090.0,80.097,80.2948,79.8921,80.2383,275090.0
2015-07-08 13:00:00,113.55,113.6,113.23,113.44,274425.0,80.2383,80.2736,80.0122,80.1606,274425.0
2015-07-08 13:30:00,113.44,113.64,113.28,113.53,244517.0,80.1606,80.3019,80.0475,80.2242,244517.0
2015-07-08 14:00:00,113.54,113.55,113.05,113.33,430078.0,80.2312,80.2383,79.885,80.0829,430078.0
2015-07-08 14:30:00,113.33,113.33,112.41,112.78,801375.0,80.0829,80.0829,79.4328,79.6942,801375.0
2015-07-08 15:00:00,112.76,113.51,112.76,113.06,855832.0,79.6801,80.21,79.6801,79.8921,855832.0
2015-07-08 15:30:00,113.06,113.35,112.89,112.94,1279455.0,79.8921,80.097,79.7719,79.8073,1279455.0
2015-07-09 09:30:00,114.4,114.75,114.06,114.3,1192974.0,80.839,81.0863,80.5987,80.7683,1192974.0
2015-07-09 10:00:00,114.28,114.43,113.52,113.56,821176.0,80.7542,80.8602,80.2171,80.2454,821176.0
2015-07-09 10:30:00,113.56,114.01,113.44,113.92,695246.0,80.2454,80.5634,80.1606,80.4998,695246.0
2015-07-09 11:00:00,113.91,114.09,113.77,113.79,491994.0,80.4927,80.6199,80.3938,80.4079,491994.0
2015-07-09 11:30:00,113.8,113.97,113.7,113.73,311681.0,80.415,80.5351,80.3443,80.3655,311681.0
2015-07-09 12:00:00,113.73,113.94,113.65,113.87,269314.0,80.3655,80.5139,80.309,80.4644,269314.0
2015-07-09 12:30:00,113.88,113.98,113.82,113.87,398113.0,80.4715,80.5422,80.4291,80.4644,398113.0
2015-07-09 13:00:00,113.9,113.95,113.61,113.77,228690.0,80.4856,80.521,80.2807,80.3938,228690.0
2015-07-09 13:30:00,113.78,114.02,113.73,114.0,291510.0,80.4008,80.5704,80.3655,80.5563,291510.0
2015-07-09 14:00:00,114.0,114.05,113.63,113.74,251774.0,80.5563,80.5916,80.2948,80.3726,251774.0
2015-07-09 14:30:00,113.74,114.02,113.6,113.89,400603.0,80.3726,80.5704,80.2736,80.4786,400603.0
2015-07-09 15:00:00,113.9,114.04,113.75,113.79,481964.0,80.4856,80.5846,80.3796,80.4079,481964.0
2015-07-09 15:30:00,113.77,113.95,113.33,113.36,863158.0,80.3938,80.521,80.0829,80.1041,863158.0
2015-07-10 09:30:00,114.88,115.0,113.41,113.52,1318956.0,81.1781,81.2629,80.1394,80.2171,1318956.0
2015-07-10 10:00:00,113.54,113.61,113.2,113.52,721613.0,80.2312,80.2807,79.991,80.2171,721613.0
2015-07-10 10:30:00,113.53,113.82,113.3,113.72,666565.0,80.2242,80.4291,80.0617,80.3584,666565.0
2015-07-10 11:00:00,113.73,114.01,113.61,113.85,825666.0,80.3655,80.5634,80.2807,80.4503,825666.0
2015-07-10 11:30:00,113.85,113.93,113.52,113.59,657407.0,80.4503,80.5068,80.2171,80.2666,657407.0
2015-07-10 12:00:00,113.58,113.93,113.54,113.8,393839.0,80.2595,80.5068,80.2312,80.415,393839.0
2015-07-10 12:30:00,113.79,113.9,113.66,113.77,371155.0,80.4079,80.4856,80.316,80.3938,371155.0
2015-07-10 13:00:00,113.78,113.89,113.56,113.71,323183.0,80.4008,80.4786,80.2454,80.3514,323183.0
2015-07-10 13:30:00,113.71,113.91,113.7,113.84,350442.0,80.3514,80.4927,80.3443,80.4432,350442.0
2015-07-10 14:00:00,113.82,113.92,113.73,113.79,517442.0,80.4291,80.4998,80.3655,80.4079,517442.0
2015-07-10 14:30:00,113.8,113.88,113.72,113.78,552971.0,80.415,80.4715,80.3584,80.4008,552971.0
2015-07-10 15:00:00,113.78,113.98,113.75,113.91,553289.0,80.4008,80.5422,80.3796,80.4927,553289.0
2015-07-10 15:30:00,113.9,114.1,113.68,113.73,1020283.0,80.4856,80.627,80.3302,80.3655,1020283.0
2015-07-13 09:30:00,115.0,115.11,114.31,114.51,1286555.0,81.2629,81.3407,80.7754,80.9167,1286555.0
2015-07-13 10:00:00,114.51,114.95,114.51,114.66,590812.0,80.9167,81.2276,80.9167,81.0227,590812.0
2015-07-13 10:30:00,114.65,114.92,114.52,114.91,737905.0,81.0156,81.2064,80.9237,81.1993,737905.0
2015-07-13 11:00:00,114.9,114.96,114.42,114.68,571044.0,81.1923,81.2347,80.8531,81.0368,571044.0
2015-07-13 11:30:00,114.7,114.87,114.61,114.85,371916.0,81.0509,81.1711,80.9873,81.1569,371916.0
2015-07-13 12:00:00,114.85,114.9,114.74,114.77,380995.0,81.1569,81.1923,81.0792,81.1004,380995.0
2015-07-13 12:30:00,114.77,114.78,114.57,114.69,332794.0,81.1004,81.1075,80.9591,81.0439,332794.0
2015-07-13 13:00:00,114.68,114.69,114.47,114.64,273177.0,81.0368,81.0439,80.8884,81.0085,273177.0
2015-07-13 13:30:00,114.63,114.69,114.45,114.51,372406.0,81.0015,81.0439,80.8743,80.9167,372406.0
2015-07-13 14:00:00,114.52,114.63,114.47,114.52,340551.0,80.9237,81.0015,80.8884,80.9237,340551.0
2015-07-13 14:30:00,114.52,114.64,114.37,114.62,428656.0,80.9237,81.0085,80.8178,80.9944,428656.0
2015-07-13 15:00:00,114.62,114.69,114.47,114.6,494252.0,80.9944,81.0439,80.8884,80.9803,494252.0
2015-07-13 15:30:00,114.61,114.79,114.54,114.55,794978.0,80.9873,81.1145,80.9379,80.9449,794978.0
2015-07-14 09:30:00,115.22,116.1,114.87,115.8,1617919.0,81.4184,82.0402,81.1711,81.8282,1617919.0
2015-07-14 10:00:00,115.81,116.69,115.76,116.38,1057172.0,81.8353,82.4571,81.8,82.2381,1057172.0
2015-07-14 10:30:00,116.38,116.84,116.27,116.83,619126.0,82.2381,82.5631,82.1604,82.5561,619126.0
2015-07-14 11:00:00,116.82,117.18,116.82,116.97,788135.0,82.549,82.8034,82.549,82.655,788135.0
2015-07-14 11:30:00,116.97,117.17,116.89,117.16,526555.0,82.655,82.7963,82.5985,82.7893,526555.0
2015-07-14 12:00:00,117.17,117.24,116.9,116.91,439870.0,82.7963,82.8458,82.6055,82.6126,439870.0
2015-07-14 12:30:00,116.91,117.07,116.77,116.89,335264.0,82.6126,82.7257,82.5137,82.5985,335264.0
2015-07-14 13:00:00,116.89,117.15,116.83,117.13,405060.0,82.5985,82.7822,82.5561,82.7681,405060.0
2015-07-14 13:30:00,117.15,117.48,117.11,117.47,765794.0,82.7822,83.0154,82.7539,83.0083,765794.0
2015-07-14 14:00:00,117.46,117.54,117.35,117.54,389910.0,83.0013,83.0578,82.9235,83.0578,389910.0
2015-07-14 14:30:00,117.54,117.79,117.47,117.7,426985.0,83.0578,83.2344,83.0083,83.1708,426985.0
2015-07-14 15:00:00,117.71,117.81,117.5,117.7,723889.0,83.1779,83.2486,83.0295,83.1708,723889.0
2015-07-14 15:30:00,117.7,117.73,117.35,117.36,1111441.0,83.1708,83.192,82.9235,82.9306,1111441.0
2015-07-15 09:30:00,119.06,119.72,118.25,119.36,1868243.0,84.1319,84.5982,83.5595,84.3439,1868243.0
2015-07-15 10:00:00,119.35,119.38,118.56,118.56,796337.0,84.3368,84.358,83.7786,83.7786,796337.0
2015-07-15 10:30:00,118.56,119.2,118.44,118.51,624617.0,83.7786,84.2308,83.6938,83.7432,624617.0
2015-07-15 11:00:00,118.5,118.71,118.37,118.51,508043.0,83.7362,83.8845,83.6443,83.7432,508043.0
2015-07-15 11:30:00,118.51,118.75,118.41,118.43,443386.0,83.7432,83.9128,83.6726,83.6867,443386.0
2015-07-15 12:00:00,118.43,118.45,118.01,118.09,540948.0,83.6867,83.7008,83.3899,83.4464,540948.0
2015-07-15 12:30:00,118.09,118.11,117.76,117.98,453592.0,83.4464,83.4606,83.2132,83.3687,453592.0
2015-07-15 13:00:00,117.98,118.19,117.91,118.02,314875.0,83.3687,83.5171,83.3192,83.397,314875.0
2015-07-15 13:30:00,118.02,118.27,117.94,118.12,354468.0,83.397,83.5736,83.3404,83.4676,354468.0
2015-07-15 14:00:00,118.1,118.14,117.8,117.83,407128.0,83.4535,83.4818,83.2415,83.2627,407128.0
2015-07-15 14:30:00,117.83,117.83,117.21,117.56,610513.0,83.2627,83.2627,82.8246,83.0719,610513.0
2015-07-15 15:00:00,117.57,117.7,117.32,117.44,459770.0,83.079,83.1708,82.9023,82.9871,459770.0
2015-07-15 15:30:00,117.43,117.64,117.28,117.39,1025095.0,82.9801,83.1284,82.8741,82.9518,1025095.0
2015-07-16 09:30:00,118.45,118.75,118.06,118.47,1097974.0,83.7008,83.9128,83.4252,83.715,1097974.0
2015-07-16 10:00:00,118.49,118.86,118.43,118.61,685235.0,83.7291,83.9905,83.6867,83.8139,685235.0
2015-07-16 10:30:00,118.61,118.81,118.57,118.7,521703.0,83.8139,83.9552,83.7856,83.8775,521703.0
2015-07-16 11:00:00,118.72,118.95,118.71,118.8,355313.0,83.8916,84.0541,83.8845,83.9481,355313.0
2015-07-16 11:30:00,118.8,119.22,118.8,119.2,652101.0,83.9481,84.2449,83.9481,84.2308,652101.0
2015-07-16 12:00:00,119.2,119.4,119.18,119.27,376377.0,84.2308,84.3721,84.2167,84.2803,376377.0
2015-07-16 12:30:00,119.25,119.28,118.89,118.89,283902.0,84.2661,84.2873,84.0117,84.0117,283902.0
2015-07-16 13:00:00,118.89,118.99,118.85,118.94,252105.0,84.0117,84.0824,83.9835,84.0471,252105.0
2015-07-16 13:30:00,118.95,119.0,118.85,118.95,254919.0,84.0541,84.0895,83.9835,84.0541,254919.0
2015-07-16 14:00:00,118.95,119.02,118.8,118.84,316039.0,84.0541,84.1036,83.9481,83.9764,316039.0
2015-07-16 14:30:00,118.84,118.94,118.61,118.64,315910.0,83.9764,84.0471,83.8139,83.8351,315910.0
2015-07-16 15:00:00,118.64,118.88,118.57,118.84,352075.0,83.8351,84.0047,83.7856,83.9764,352075.0
2015-07-16 15:30:00,118.85,118.98,118.72,118.75,908441.0,83.9835,84.0753,83.8916,83.9128,908441.0
2015-07-17 09:30:00,118.75,118.85,117.53,117.93,1135147.0,83.9128,83.9835,83.0507,83.3334,1135147.0
2015-07-17 10:00:00,117.95,117.95,117.32,117.37,561822.0,83.3475,83.3475,82.9023,82.9377,561822.0
2015-07-17 10:30:00,117.37,117.72,117.21,117.68,496435.0,82.9377,83.185,82.8246,83.1567,496435.0
2015-07-17 11:00:00,117.69,118.18,117.69,118.18,611567.0,83.1638,83.51,83.1638,83.51,611567.0
2015-07-17 11:30:00,118.18,118.36,118.01,118.09,389713.0,83.51,83.6372,83.3899,83.4464,389713.0
2015-07-17 12:00:00,118.09,118.16,117.86,117.96,197689.0,83.4464,83.4959,83.2839,83.3546,197689.0
2015-07-17 12:30:00,117.95,118.15,117.89,118.11,183998.0,83.3475,83.4888,83.3051,83.4606,183998.0
2015-07-17 13:00:00,118.12,118.26,118.1,118.22,175030.0,83.4676,83.5666,83.4535,83.5383,175030.0
2015-07-17 13:30:00,118.21,118.32,118.1,118.21,148906.0,83.5312,83.609,83.4535,83.5312,148906.0
2015-07-17 14:00:00,118.21,118.32,118.12,118.25,160375.0,83.5312,83.609,83.4676,83.5595,160375.0
2015-07-17 14:30:00,118.28,118.36,118.17,118.23,274336.0,83.5807,83.6372,83.503,83.5454,274336.0
2015-07-17 15:00:00,118.23,118.24,118.15,118.21,698002.0,83.5454,83.5524,83.4888,83.5312,698002.0
2015-07-17 15:30:00,118.21,118.4,118.1,118.19,1240098.0,83.5312,83.6655,83.4535,83.5171,1240098.0
2015-07-20 09:30:00,118.8,118.95,117.84,118.37,964726.0,83.9481,84.0541,83.2698,83.6443,964726.0
2015-07-20 10:00:00,118.37,118.51,117.94,118.0,448526.0,83.6443,83.7432,83.3404,83.3828,448526.0
2015-07-20 10:30:00,117.98,118.62,117.93,118.58,370005.0,83.3687,83.8209,83.3334,83.7927,370005.0
2015-07-20 11:00:00,118.58,118.84,118.47,118.56,330263.0,83.7927,83.9764,83.715,83.7786,330263.0
2015-07-20 11:30:00,118.55,118.91,118.47,118.86,342074.0,83.7715,84.0259,83.715,83.9905,342074.0
2015-07-20 12:00:00,118.88,118.89,118.44,118.51,226667.0,84.0047,84.0117,83.6938,83.7432,226667.0
2015-07-20 12:30:00,118.51,118.75,118.41,118.72,174493.0,83.7432,83.9128,83.6726,83.8916,174493.0
2015-07-20 13:00:00,118.72,118.81,118.56,118.72,193578.0,83.8916,83.9552,83.7786,83.8916,193578.0
2015-07-20 13:30:00,118.71,118.79,118.46,118.49,295999.0,83.8845,83.9411,83.7079,83.7291,295999.0
2015-07-20 14:00:00,118.47,118.59,118.28,118.49,327451.0,83.715,83.7997,83.5807,83.7291,327451.0
2015-07-20 14:30:00,118.5,118.58,118.23,118.49,475468.0,83.7362,83.7927,83.5454,83.7291,475468.0
2015-07-20 15:00:00,118.47,118.59,118.31,118.32,478106.0,83.715,83.7997,83.6019,83.609,478106.0
2015-07-20 15:30:00,118.32,118.41,118.02,118.16,1003948.0,83.609,83.6726,83.397,83.4959,1003948.0
2015-07-21 09:30:00,118.21,118.98,118.03,118.1,756724.0,83.5312,84.0753,83.404,83.4535,756724.0
2015-07-21 10:00:00,118.18,118.2,117.41,117.55,545101.0,83.51,83.5242,82.9659,83.0649,545101.0
2015-07-21 10:30:00,117.53,117.75,117.35,117.71,419433.0,83.0507,83.2062,82.9235,83.1779,419433.0
2015-07-21 11:00:00,117.73,117.78,117.38,117.52,355006.0,83.192,83.2274,82.9447,83.0437,355006.0
2015-07-21 11:30:00,117.52,117.66,117.37,117.55,256002.0,83.0437,83.1426,82.9377,83.0649,256002.0
2015-07-21 12:00:00,117.56,117.67,117.38,117.65,311291.0,83.0719,83.1496,82.9447,83.1355,311291.0
2015-07-21 12:30:00,117.69,117.79,117.07,117.1,267357.0,83.1638,83.2344,82.7257,82.7469,267357.0
2015-07-21 13:00:00,117.1,117.45,116.92,117.44,350933.0,82.7469,82.9942,82.6197,82.9871,350933.0
2015-07-21 13:30:00,117.44,117.55,117.33,117.49,250799.0,82.9871,83.0649,82.9094,83.0225,250799.0
2015-07-21 14:00:00,117.48,117.75,117.32,117.74,331018.0,83.0154,83.2062,82.9023,83.1991,331018.0
2015-07-21 14:30:00,117.75,117.81,117.55,117.67,335666.0,83.2062,83.2486,83.0649,83.1496,335666.0
2015-07-21 15:00:00,117.69,117.87,117.55,117.78,324571.0,83.1638,83.291,83.0649,83.2274,324571.0
2015-07-21 15:30:00,117.79,118.13,117.65,117.77,870621.0,83.2344,83.4747,83.1355,83.2203,870621.0
2015-07-22 09:30:00,117.07,117.47,116.56,117.12,932713.0,82.7257,83.0083,82.3653,82.761,932713.0
2015-07-22 10:00:00,117.17,118.17,117.07,118.03,522572.0,82.7963,83.503,82.7257,83.404,522572.0
2015-07-22 10:30:00,118.02,118.37,117.56,118.34,480182.0,83.397,83.6443,83.0719,83.6231,480182.0
2015-07-22 11:00:00,118.37,118.4,117.76,117.88,406899.0,83.6443,83.6655,83.2132,83.298,406899.0
2015-07-22 11:30:00,117.9,118.24,117.81,118.13,203703.0,83.3122,83.5524,83.2486,83.4747,203703.0
2015-07-22 12:00:00,118.15,118.26,117.98,118.1,241546.0,83.4888,83.5666,83.3687,83.4535,241546.0
2015-07-22 12:30:00,118.09,118.15,117.66,117.96,220829.0,83.4464,83.4888,83.1426,83.3546,220829.0
2015-07-22 13:00:00,117.97,118.14,117.88,117.91,171072.0,83.3616,83.4818,83.298,83.3192,171072.0
2015-07-22 13:30:00,117.93,118.11,117.81,117.85,264283.0,83.3334,83.4606,83.2486,83.2768,264283.0
2015-07-22 14:00:00,117.83,118.11,117.76,118.09,210972.0,83.2627,83.4606,83.2132,83.4464,210972.0
2015-07-22 14:30:00,118.09,118.27,118.04,118.23,327797.0,83.4464,83.5736,83.4111,83.5454,327797.0
2015-07-22 15:00:00,118.22,118.23,117.68,117.72,350143.0,83.5383,83.5454,83.1567,83.185,350143.0
2015-07-22 15:30:00,117.72,117.82,117.42,117.45,1014904.0,83.185,83.2556,82.973,82.9942,1014904.0
2015-07-23 09:30:00,117.86,118.25,117.51,117.73,720957.0,83.2839,83.5595,83.0366,83.192,720957.0
2015-07-23 10:00:00,117.74,118.43,117.59,118.42,626075.0,83.1991,83.6867,83.0931,83.6796,626075.0
2015-07-23 10:30:00,118.42,118.6,118.04,118.07,607791.0,83.6796,83.8068,83.4111,83.4323,607791.0
2015-07-23 11:00:00,118.07,118.21,117.75,117.8,323635.0,83.4323,83.5312,83.2062,83.2415,323635.0
2015-07-23 11:30:00,117.8,117.8,117.52,117.56,230189.0,83.2415,83.2415,83.0437,83.0719,230189.0
2015-07-23 12:00:00,117.56,117.69,117.42,117.65,287739.0,83.0719,83.1638,82.973,83.1355,287739.0
2015-07-23 12:30:00,117.61,117.86,117.51,117.78,202383.0,83.1072,83.2839,83.0366,83.2274,202383.0
2015-07-23 13:00:00,117.79,117.89,117.66,117.83,248237.0,83.2344,83.3051,83.1426,83.2627,248237.0
2015-07-23 13:30:00,117.83,118.24,117.79,118.05,291065.0,83.2627,83.5524,83.2344,83.4182,291065.0
2015-07-23 14:00:00,118.06,118.13,117.76,117.87,208202.0,83.4252,83.4747,83.2132,83.291,208202.0
2015-07-23 14:30:00,117.86,118.05,117.8,118.04,286458.0,83.2839,83.4182,83.2415,83.4111,286458.0
2015-07-23 15:00:00,118.03,118.05,117.73,117.96,392928.0,83.404,83.4182,83.192,83.3546,392928.0
2015-07-23 15:30:00,117.95,118.06,117.63,117.67,803985.0,83.3475,83.4252,83.1214,83.1496,803985.0
2015-07-24 09:30:00,116.14,117.15,116.04,116.26,1503559.0,82.0685,82.7822,81.9978,82.1533,1503559.0
2015-07-24 10:00:00,116.26,116.27,114.96,114.97,1352151.0,82.1533,82.1604,81.2347,81.2417,1352151.0
2015-07-24 10:30:00,115.0,115.47,114.65,114.96,1100377.0,81.2629,81.5951,81.0156,81.2347,1100377.0
2015-07-24 11:00:00,114.92,115.47,114.8,115.34,552831.0,81.2064,81.5951,81.1216,81.5032,552831.0
2015-07-24 11:30:00,115.34,115.34,114.65,114.73,527299.0,81.5032,81.5032,81.0156,81.0721,527299.0
2015-07-24 12:00:00,114.73,115.0,114.29,114.57,615514.0,81.0721,81.2629,80.7612,80.9591,615514.0
2015-07-24 12:30:00,114.58,114.71,114.31,114.47,628330.0,80.9661,81.058,80.7754,80.8884,628330.0
2015-07-24 13:00:00,114.47,114.47,113.88,113.93,713827.0,80.8884,80.8884,80.4715,80.5068,713827.0
2015-07-24 13:30:00,113.92,113.98,113.05,113.56,1149758.0,80.4998,80.5422,79.885,80.2454,1149758.0
2015-07-24 14:00:00,113.56,113.67,112.86,113.19,900383.0,80.2454,80.3231,79.7507,79.9839,900383.0
2015-07-24 14:30:00,113.2,113.55,112.66,113.01,748960.0,79.991,80.2383,79.6094,79.8567,748960.0
2015-07-24 15:00:00,113.01,113.45,112.74,112.75,903471.0,79.8567,80.1676,79.6659,79.673,903471.0
2015-07-24 15:30:00,112.75,113.07,112.67,112.84,1799507.0,79.673,79.8991,79.6165,79.7366,1799507.0
2015-07-27 09:30:00,112.63,112.88,108.0,112.0,3087790.0,79.5882,79.7649,76.3165,79.143,3087790.0
2015-07-27 10:00:00,112.0,112.19,111.12,111.3,1095562.0,79.143,79.2773,78.5212,78.6484,1095562.0
2015-07-27 10:30:00,111.3,111.99,111.23,111.76,1137912.0,78.6484,79.136,78.5989,78.9734,1137912.0
2015-07-27 11:00:00,111.79,111.96,111.02,111.38,711688.0,78.9946,79.1148,78.4505,78.7049,711688.0
2015-07-27 11:30:00,111.34,111.46,110.71,110.93,619121.0,78.6767,78.7614,78.2315,78.3869,619121.0
2015-07-27 12:00:00,110.93,111.0,109.84,110.43,908281.0,78.3869,78.4364,77.6167,78.0336,908281.0
2015-07-27 12:30:00,110.41,110.74,110.39,110.52,510565.0,78.0195,78.2527,78.0053,78.0972,510565.0
2015-07-27 13:00:00,110.52,110.75,110.47,110.64,483320.0,78.0972,78.2597,78.0619,78.182,483320.0
2015-07-27 13:30:00,110.64,110.7,110.41,110.6,515441.0,78.182,78.2244,78.0195,78.1537,515441.0
2015-07-27 14:00:00,110.6,110.62,110.23,110.51,579150.0,78.1537,78.1679,77.8923,78.0901,579150.0
2015-07-27 14:30:00,110.52,110.92,110.28,110.53,515894.0,78.0972,78.3799,77.9276,78.1043,515894.0
2015-07-27 15:00:00,110.53,110.95,110.45,110.8,850212.0,78.1043,78.4011,78.0477,78.2951,850212.0
2015-07-27 15:30:00,110.8,110.94,110.5,110.54,1239826.0,78.2951,78.394,78.0831,78.1113,1239826.0
2015-07-28 09:30:00,112.52,112.95,110.75,111.45,1667804.0,79.5105,79.8143,78.2597,78.7544,1667804.0
2015-07-28 10:00:00,111.45,111.5,110.74,110.92,1083348.0,78.7544,78.7897,78.2527,78.3799,1083348.0
2015-07-28 10:30:00,110.94,111.56,110.83,111.45,818977.0,78.394,78.8321,78.3163,78.7544,818977.0
2015-07-28 11:00:00,111.43,111.47,111.08,111.29,702267.0,78.7402,78.7685,78.4929,78.6413,702267.0
2015-07-28 11:30:00,111.3,111.65,111.12,111.62,587003.0,78.6484,78.8957,78.5212,78.8745,587003.0
2015-07-28 12:00:00,111.62,112.15,111.51,112.12,730938.0,78.8745,79.249,78.7968,79.2278,730938.0
2015-07-28 12:30:00,112.14,112.58,112.12,112.45,857668.0,79.242,79.5529,79.2278,79.461,857668.0
2015-07-28 13:00:00,112.48,113.35,112.38,113.3,943401.0,79.4822,80.097,79.4116,80.0617,943401.0
2015-07-28 13:30:00,113.3,113.4,112.76,113.1,724229.0,80.0617,80.1323,79.6801,79.9203,724229.0
2015-07-28 14:00:00,113.1,113.19,112.75,112.87,733439.0,79.9203,79.9839,79.673,79.7578,733439.0
2015-07-28 14:30:00,112.87,112.89,112.27,112.55,945029.0,79.7578,79.7719,79.3338,79.5317,945029.0
2015-07-28 15:00:00,112.55,112.55,112.09,112.23,1034675.0,79.5317,79.5317,79.2066,79.3056,1034675.0
2015-07-28 15:30:00,112.23,113.21,112.15,113.09,1971712.0,79.3056,79.9981,79.249,79.9133,1971712.0
2015-07-29 09:30:00,118.38,119.46,116.95,117.85,5967897.0,83.6514,84.4145,82.6409,83.2768,5967897.0
2015-07-29 10:00:00,117.85,118.34,117.42,117.69,1765848.0,83.2768,83.6231,82.973,83.1638,1765848.0
2015-07-29 10:30:00,117.71,118.66,117.43,117.86,1929607.0,83.1779,83.8492,82.9801,83.2839,1929607.0
2015-07-29 11:00:00,117.86,118.08,117.28,117.78,1111825.0,83.2839,83.4394,82.8741,83.2274,1111825.0
2015-07-29 11:30:00,117.79,117.81,116.97,117.02,1144106.0,83.2344,83.2486,82.655,82.6903,1144106.0
2015-07-29 12:00:00,117.03,117.1,116.02,116.44,1247777.0,82.6974,82.7469,81.9837,82.2805,1247777.0
2015-07-29 12:30:00,116.44,116.85,116.22,116.27,785197.0,82.2805,82.5702,82.125,82.1604,785197.0
2015-07-29 13:00:00,116.27,116.9,116.13,116.54,741816.0,82.1604,82.6055,82.0614,82.3511,741816.0
2015-07-29 13:30:00,116.54,116.64,116.09,116.19,623172.0,82.3511,82.4218,82.0332,82.1038,623172.0
2015-07-29 14:00:00,116.19,116.55,115.11,115.37,1701937.0,82.1038,82.3582,81.3407,81.5244,1701937.0
2015-07-29 14:30:00,115.37,116.21,115.36,115.98,1074835.0,81.5244,82.118,81.5173,81.9554,1074835.0
2015-07-29 15:00:00,115.98,116.27,115.83,116.18,834111.0,81.9554,82.1604,81.8494,82.0968,834111.0
2015-07-29 15:30:00,116.18,116.23,115.68,115.69,1367196.0,82.0968,82.1321,81.7434,81.7505,1367196.0
2015-07-30 09:30:00,116.11,116.3,114.75,115.3,1779469.0,82.0473,82.1816,81.0863,81.4749,1779469.0
2015-07-30 10:00:00,115.3,116.5,114.96,116.3,922656.0,81.4749,82.3229,81.2347,82.1816,922656.0
2015-07-30 10:30:00,116.31,117.2,116.3,117.05,1266486.0,82.1886,82.8175,82.1816,82.7115,1266486.0
2015-07-30 11:00:00,117.04,117.48,116.51,117.32,911087.0,82.7045,83.0154,82.33,82.9023,911087.0
2015-07-30 11:30:00,117.33,117.79,117.09,117.54,891483.0,82.9094,83.2344,82.7398,83.0578,891483.0
2015-07-30 12:00:00,117.55,118.09,117.29,118.04,584916.0,83.0649,83.4464,82.8811,83.4111,584916.0
2015-07-30 12:30:00,118.0,118.02,117.68,117.95,454546.0,83.3828,83.397,83.1567,83.3475,454546.0
2015-07-30 13:00:00,117.95,118.25,117.73,117.87,515053.0,83.3475,83.5595,83.192,83.291,515053.0
2015-07-30 13:30:00,117.88,117.95,117.53,117.73,474815.0,83.298,83.3475,83.0507,83.192,474815.0
2015-07-30 14:00:00,117.75,118.12,117.72,118.05,310417.0,83.2062,83.4676,83.185,83.4182,310417.0
2015-07-30 14:30:00,118.04,118.12,117.78,118.06,411786.0,83.4111,83.4676,83.2274,83.4252,411786.0
2015-07-30 15:00:00,118.06,118.15,117.76,118.09,652162.0,83.4252,83.4888,83.2132,83.4464,652162.0
2015-07-30 15:30:00,118.09,118.23,117.9,117.9,1157941.0,83.4464,83.5454,83.3122,83.3122,1157941.0
2015-07-31 09:30:00,118.89,119.0,117.19,117.28,1755931.0,84.0117,84.0895,82.8105,82.8741,1755931.0
2015-07-31 10:00:00,117.34,118.37,117.12,118.23,1192138.0,82.9165,83.6443,82.761,83.5454,1192138.0
2015-07-31 10:30:00,118.23,118.75,118.08,118.65,668189.0,83.5454,83.9128,83.4394,83.8421,668189.0
2015-07-31 11:00:00,118.64,118.68,118.36,118.48,434129.0,83.8351,83.8633,83.6372,83.722,434129.0
2015-07-31 11:30:00,118.48,118.52,118.04,118.1,479327.0,83.722,83.7503,83.4111,83.4535,479327.0
2015-07-31 12:00:00,118.1,118.62,117.98,118.58,323677.0,83.4535,83.8209,83.3687,83.7927,323677.0
2015-07-31 12:30:00,118.57,118.61,118.1,118.18,224396.0,83.7856,83.8139,83.4535,83.51,224396.0
2015-07-31 13:00:00,118.19,118.25,117.85,117.85,287550.0,83.5171,83.5595,83.2768,83.2768,287550.0
2015-07-31 13:30:00,117.87,117.92,117.64,117.79,365108.0,83.291,83.3263,83.1284,83.2344,365108.0
2015-07-31 14:00:00,117.79,117.92,117.35,117.64,269777.0,83.2344,83.3263,82.9235,83.1284,269777.0
2015-07-31 14:30:00,117.62,117.76,117.37,117.63,248442.0,83.1143,83.2132,82.9377,83.1214,248442.0
2015-07-31 15:00:00,117.62,117.69,117.16,117.22,347608.0,83.1143,83.1638,82.7893,82.8317,347608.0
2015-07-31 15:30:00,117.24,117.92,117.23,117.81,900620.0,82.8458,83.3263,82.8387,83.2486,900620.0
2015-08-03 09:30:00,118.5,119.75,118.18,119.75,1700389.0,83.7362,84.6194,83.51,84.6194,1700389.0
2015-08-03 10:00:00,119.73,119.75,118.86,119.24,811110.0,84.6053,84.6194,83.9905,84.2591,811110.0
2015-08-03 10:30:00,119.2,119.23,118.6,118.84,620962.0,84.2308,84.252,83.8068,83.9764,620962.0
2015-08-03 11:00:00,118.86,119.45,118.84,119.38,422142.0,83.9905,84.4075,83.9764,84.358,422142.0
2015-08-03 11:30:00,119.4,119.66,119.34,119.62,440687.0,84.3721,84.5558,84.3297,84.5276,440687.0
2015-08-03 12:00:00,119.63,120.17,119.62,119.84,848200.0,84.5346,84.9162,84.5276,84.683,848200.0
2015-08-03 12:30:00,119.82,119.82,118.98,119.03,663084.0,84.6689,84.6689,84.0753,84.1107,663084.0
2015-08-03 13:00:00,119.02,119.11,118.66,118.93,496535.0,84.1036,84.1672,83.8492,84.04,496535.0
2015-08-03 13:30:00,118.91,119.57,118.88,119.26,686129.0,84.0259,84.4923,84.0047,84.2732,686129.0
2015-08-03 14:00:00,119.25,119.35,118.54,118.76,593396.0,84.2661,84.3368,83.7644,83.9199,593396.0
2015-08-03 14:30:00,118.75,119.2,118.66,118.88,736491.0,83.9128,84.2308,83.8492,84.0047,736491.0
2015-08-03 15:00:00,118.88,119.33,118.72,119.17,478602.0,84.0047,84.3227,83.8916,84.2096,478602.0
2015-08-03 15:30:00,119.17,119.72,119.13,119.63,1422785.0,84.2096,84.5982,84.1813,84.5346,1422785.0
2015-08-04 09:30:00,119.6,120.3,118.81,119.49,805660.0,84.5135,85.0081,83.9552,84.4357,805660.0
2015-08-04 10:00:00,119.49,120.38,119.33,120.17,732059.0,84.4357,85.0646,84.3227,84.9162,732059.0
2015-08-04 10:30:00,120.21,120.24,118.56,118.77,718787.0,84.9445,84.9657,83.7786,83.9269,718787.0
2015-08-04 11:00:00,118.76,119.05,118.68,118.84,508931.0,83.9199,84.1248,83.8633,83.9764,508931.0
2015-08-04 11:30:00,118.84,119.05,118.74,118.94,301506.0,83.9764,84.1248,83.9057,84.0471,301506.0
2015-08-04 12:00:00,118.93,119.65,118.91,119.25,353138.0,84.04,84.5488,84.0259,84.2661,353138.0
2015-08-04 12:30:00,119.26,119.34,118.91,119.02,148536.0,84.2732,84.3297,84.0259,84.1036,148536.0
2015-08-04 13:00:00,119.01,119.46,118.92,119.31,188593.0,84.0965,84.4145,84.0329,84.3085,188593.0
2015-08-04 13:30:00,119.32,119.47,118.8,118.95,364638.0,84.3156,84.4216,83.9481,84.0541,364638.0
2015-08-04 14:00:00,118.95,119.18,118.72,118.98,424572.0,84.0541,84.2167,83.8916,84.0753,424572.0
2015-08-04 14:30:00,118.97,119.23,118.86,119.14,252234.0,84.0683,84.252,83.9905,84.1884,252234.0
2015-08-04 15:00:00,119.13,119.26,118.9,119.02,329492.0,84.1813,84.2732,84.0188,84.1036,329492.0
2015-08-04 15:30:00,119.02,119.13,118.75,118.87,907722.0,84.1036,84.1813,83.9128,83.9976,907722.0
2015-08-05 09:30:00,119.7,120.07,119.53,119.75,1033629.0,84.5841,84.8456,84.464,84.6194,1033629.0
2015-08-05 10:00:00,119.76,119.94,119.58,119.77,631494.0,84.6265,84.7537,84.4993,84.6336,631494.0
2015-08-05 10:30:00,119.78,119.93,119.59,119.8,445637.0,84.6406,84.7466,84.5064,84.6548,445637.0
2015-08-05 11:00:00,119.8,119.84,119.55,119.68,332138.0,84.6548,84.683,84.4781,84.57,332138.0
2015-08-05 11:30:00,119.65,119.81,119.5,119.55,385026.0,84.5488,84.6618,84.4428,84.4781,385026.0
2015-08-05 12:00:00,119.57,119.57,118.95,119.19,400987.0,84.4923,84.4923,84.0541,84.2237,400987.0
2015-08-05 12:30:00,119.19,119.23,118.96,119.08,306212.0,84.2237,84.252,84.0612,84.146,306212.0
2015-08-05 13:00:00,119.08,119.09,118.38,118.68,367028.0,84.146,84.1531,83.6514,83.8633,367028.0
2015-08-05 13:30:00,118.67,118.74,118.53,118.67,329856.0,83.8563,83.9057,83.7574,83.8563,329856.0
2015-08-05 14:00:00,118.66,118.75,118.54,118.7,387970.0,83.8492,83.9128,83.7644,83.8775,387970.0
2015-08-05 14:30:00,118.7,118.82,118.56,118.6,321702.0,83.8775,83.9623,83.7786,83.8068,321702.0
2015-08-05 15:00:00,118.63,118.9,118.62,118.69,306875.0,83.828,84.0188,83.8209,83.8704,306875.0
2015-08-05 15:30:00,118.69,118.71,118.5,118.62,541938.0,83.8704,83.8845,83.7362,83.8209,541938.0
2015-08-06 09:30:00,119.49,119.49,118.11,118.27,871567.0,84.4357,84.4357,83.4606,83.5736,871567.0
2015-08-06 10:00:00,118.25,118.64,117.76,117.77,857424.0,83.5595,83.8351,83.2132,83.2203,857424.0
2015-08-06 10:30:00,117.76,117.88,116.83,116.84,835216.0,83.2132,83.298,82.5561,82.5631,835216.0
2015-08-06 11:00:00,116.81,117.0,116.17,116.29,797632.0,82.5419,82.6762,82.0897,82.1745,797632.0
2015-08-06 11:30:00,116.27,116.31,115.08,115.11,762143.0,82.1604,82.1886,81.3195,81.3407,762143.0
2015-08-06 12:00:00,115.16,115.86,114.89,115.14,810877.0,81.376,81.8706,81.1852,81.3619,810877.0
2015-08-06 12:30:00,115.17,115.46,114.81,115.43,530452.0,81.3831,81.588,81.1287,81.5668,530452.0
2015-08-06 13:00:00,115.43,115.78,115.18,115.68,454850.0,81.5668,81.8141,81.3901,81.7434,454850.0
2015-08-06 13:30:00,115.68,116.17,115.6,115.62,354601.0,81.7434,82.0897,81.6869,81.701,354601.0
2015-08-06 14:00:00,115.6,115.74,115.4,115.7,391933.0,81.6869,81.7858,81.5456,81.7576,391933.0
2015-08-06 14:30:00,115.71,115.79,115.3,115.43,454190.0,81.7646,81.8212,81.4749,81.5668,454190.0
2015-08-06 15:00:00,115.43,115.47,114.93,115.02,737217.0,81.5668,81.5951,81.2135,81.2771,737217.0
2015-08-06 15:30:00,115.03,115.63,114.93,115.3,1028712.0,81.2841,81.7081,81.2135,81.4749,1028712.0
2015-08-07 09:30:00,115.28,115.3,113.27,114.56,1772097.0,81.4608,81.4749,80.0405,80.952,1772097.0
2015-08-07 10:00:00,114.52,114.56,113.13,113.48,585881.0,80.9237,80.952,79.9415,80.1888,585881.0
2015-08-07 10:30:00,113.5,114.69,113.13,114.46,661063.0,80.203,81.0439,79.9415,80.8814,661063.0
2015-08-07 11:00:00,114.48,114.52,113.77,113.88,635340.0,80.8955,80.9237,80.3938,80.4715,635340.0
2015-08-07 11:30:00,113.86,113.99,113.25,113.7,458205.0,80.4574,80.5492,80.0263,80.3443,458205.0
2015-08-07 12:00:00,113.69,114.08,113.66,113.95,370179.0,80.3372,80.6128,80.316,80.521,370179.0
2015-08-07 12:30:00,113.92,114.02,113.52,113.66,257309.0,80.4998,80.5704,80.2171,80.316,257309.0
2015-08-07 13:00:00,113.69,113.74,113.3,113.43,260599.0,80.3372,80.3726,80.0617,80.1535,260599.0
2015-08-07 13:30:00,113.43,114.01,113.43,113.78,227986.0,80.1535,80.5634,80.1535,80.4008,227986.0
2015-08-07 14:00:00,113.79,113.97,113.68,113.86,211353.0,80.4079,80.5351,80.3302,80.4574,211353.0
2015-08-07 14:30:00,113.84,114.05,113.69,114.02,493710.0,80.4432,80.5916,80.3372,80.5704,493710.0
2015-08-07 15:00:00,114.0,114.38,113.87,114.33,568329.0,80.5563,80.8248,80.4644,80.7895,568329.0
2015-08-07 15:30:00,114.34,114.64,114.09,114.44,905494.0,80.7966,81.0085,80.6199,80.8672,905494.0
2015-08-10 09:30:00,115.67,117.12,115.51,116.92,1327978.0,81.7364,82.761,81.6233,82.6197,1327978.0
2015-08-10 10:00:00,116.94,117.01,116.37,116.68,600355.0,82.6338,82.6833,82.231,82.4501,600355.0
2015-08-10 10:30:00,116.68,116.8,116.16,116.6,555446.0,82.4501,82.5349,82.0826,82.3935,555446.0
2015-08-10 11:00:00,116.58,116.61,116.33,116.34,349719.0,82.3794,82.4006,82.2028,82.2098,349719.0
2015-08-10 11:30:00,116.33,116.66,116.02,116.41,290127.0,82.2028,82.4359,81.9837,82.2593,290127.0
2015-08-10 12:00:00,116.41,116.5,116.22,116.33,251043.0,82.2593,82.3229,82.125,82.2028,251043.0
2015-08-10 12:30:00,116.32,116.38,116.04,116.12,250006.0,82.1957,82.2381,81.9978,82.0544,250006.0
2015-08-10 13:00:00,116.11,116.36,116.08,116.13,187509.0,82.0473,82.224,82.0261,82.0614,187509.0
2015-08-10 13:30:00,116.13,116.43,116.06,116.28,293632.0,82.0614,82.2734,82.012,82.1674,293632.0
2015-08-10 14:00:00,116.26,116.88,116.23,116.59,411709.0,82.1533,82.5914,82.1321,82.3865,411709.0
2015-08-10 14:30:00,116.58,116.59,115.99,116.41,459268.0,82.3794,82.3865,81.9625,82.2593,459268.0
2015-08-10 15:00:00,116.42,116.51,116.27,116.32,312238.0,82.2664,82.33,82.1604,82.1957,312238.0
2015-08-10 15:30:00,116.31,116.58,116.28,116.58,749605.0,82.1886,82.3794,82.1674,82.3794,749605.0
2015-08-11 09:30:00,115.15,116.85,115.09,115.84,1167913.0,81.3689,82.5702,81.3265,81.8565,1167913.0
2015-08-11 10:00:00,115.83,116.35,115.2,115.98,550417.0,81.8494,82.2169,81.4043,81.9554,550417.0
2015-08-11 10:30:00,115.95,116.25,115.56,115.98,341929.0,81.9342,82.1462,81.6586,81.9554,341929.0
2015-08-11 11:00:00,115.93,115.96,115.23,115.27,335086.0,81.9201,81.9413,81.4255,81.4537,335086.0
2015-08-11 11:30:00,115.23,115.59,114.94,115.21,361400.0,81.4255,81.6798,81.2205,81.4113,361400.0
2015-08-11 12:00:00,115.21,115.58,115.12,115.41,237642.0,81.4113,81.6728,81.3477,81.5527,237642.0
2015-08-11 12:30:00,115.4,115.74,115.06,115.12,277363.0,81.5456,81.7858,81.3053,81.3477,277363.0
2015-08-11 13:00:00,115.1,115.25,114.68,115.06,301663.0,81.3336,81.4396,81.0368,81.3053,301663.0
2015-08-11 13:30:00,115.04,115.15,114.82,114.97,289073.0,81.2912,81.3689,81.1357,81.2417,289073.0
2015-08-11 14:00:00,114.96,115.34,114.94,115.32,222889.0,81.2347,81.5032,81.2205,81.4891,222889.0
2015-08-11 14:30:00,115.33,115.69,115.15,115.63,238974.0,81.4961,81.7505,81.3689,81.7081,238974.0
2015-08-11 15:00:00,115.62,115.77,115.22,115.77,289876.0,81.701,81.807,81.4184,81.807,289876.0
2015-08-11 15:30:00,115.78,115.81,115.33,115.68,759440.0,81.8141,81.8353,81.4961,81.7434,759440.0
2015-08-12 09:30:00,114.79,115.85,114.44,115.05,932234.0,81.1145,81.8636,80.8672,81.2983,932234.0
2015-08-12 10:00:00,115.05,115.48,114.01,114.3,578569.0,81.2983,81.6021,80.5634,80.7683,578569.0
2015-08-12 10:30:00,114.29,114.37,113.55,113.84,621206.0,80.7612,80.8178,80.2383,80.4432,621206.0
2015-08-12 11:00:00,113.85,114.98,113.75,114.94,488349.0,80.4503,81.2488,80.3796,81.2205,488349.0
2015-08-12 11:30:00,114.91,114.94,114.21,114.31,310273.0,81.1993,81.2205,80.7047,80.7754,310273.0
2015-08-12 12:00:00,114.29,114.71,114.2,114.65,253410.0,80.7612,81.058,80.6976,81.0156,253410.0
2015-08-12 12:30:00,114.63,114.97,114.5,114.87,222854.0,81.0015,81.2417,80.9096,81.1711,222854.0
2015-08-12 13:00:00,114.88,115.41,114.87,115.06,271767.0,81.1781,81.5527,81.1711,81.3053,271767.0
2015-08-12 13:30:00,115.06,116.08,115.02,115.76,268753.0,81.3053,82.0261,81.2771,81.8,268753.0
2015-08-12 14:00:00,115.76,116.22,115.34,115.4,429484.0,81.8,82.125,81.5032,81.5456,429484.0
2015-08-12 14:30:00,115.39,116.14,115.3,116.09,446858.0,81.5385,82.0685,81.4749,82.0332,446858.0
2015-08-12 15:00:00,116.07,116.33,115.79,116.3,321292.0,82.019,82.2028,81.8212,82.1816,321292.0
2015-08-12 15:30:00,116.29,116.46,116.05,116.25,627206.0,82.1745,82.2946,82.0049,82.1462,627206.0
2015-08-13 09:30:00,116.19,116.61,115.69,115.91,712295.0,82.1038,82.4006,81.7505,81.906,712295.0
2015-08-13 10:00:00,115.96,116.49,115.4,115.93,447999.0,81.9413,82.3158,81.5456,81.9201,447999.0
2015-08-13 10:30:00,115.92,116.4,115.55,115.76,380760.0,81.913,82.2522,81.6516,81.8,380760.0
2015-08-13 11:00:00,115.8,116.22,115.5,116.08,399242.0,81.8282,82.125,81.6163,82.0261,399242.0
2015-08-13 11:30:00,116.1,116.48,116.03,116.24,315566.0,82.0402,82.3088,81.9908,82.1392,315566.0
2015-08-13 12:00:00,116.25,116.66,116.25,116.46,363686.0,82.1462,82.4359,82.1462,82.2946,363686.0
2015-08-13 12:30:00,116.48,116.55,116.12,116.3,189139.0,82.3088,82.3582,82.0544,82.1816,189139.0
2015-08-13 13:00:00,116.27,116.63,116.27,116.35,140117.0,82.1604,82.4147,82.1604,82.2169,140117.0
2015-08-13 13:30:00,116.37,116.4,116.11,116.27,177846.0,82.231,82.2522,82.0473,82.1604,177846.0
2015-08-13 14:00:00,116.28,116.71,116.16,116.41,439157.0,82.1674,82.4713,82.0826,82.2593,439157.0
2015-08-13 14:30:00,116.43,116.51,116.15,116.41,279457.0,82.2734,82.33,82.0756,82.2593,279457.0
2015-08-13 15:00:00,116.41,116.42,115.75,115.75,508377.0,82.2593,82.2664,81.7929,81.7929,508377.0
2015-08-13 15:30:00,115.74,115.74,115.18,115.19,727013.0,81.7858,81.7858,81.3901,81.3972,727013.0
2015-08-14 09:30:00,114.68,115.54,114.55,115.41,776214.0,81.0368,81.6445,80.9449,81.5527,776214.0
2015-08-14 10:00:00,115.42,115.78,114.8,114.8,415331.0,81.5597,81.8141,81.1216,81.1216,415331.0
2015-08-14 10:30:00,114.83,115.18,114.71,114.89,395366.0,81.1428,81.3901,81.058,81.1852,395366.0
2015-08-14 11:00:00,114.86,115.01,114.66,114.77,346699.0,81.164,81.27,81.0227,81.1004,346699.0
2015-08-14 11:30:00,114.76,115.12,114.62,115.08,315677.0,81.0933,81.3477,80.9944,81.3195,315677.0
2015-08-14 12:00:00,115.07,115.31,114.94,114.99,233662.0,81.3124,81.482,81.2205,81.2559,233662.0
2015-08-14 12:30:00,115.02,115.12,114.67,115.03,330218.0,81.2771,81.3477,81.0297,81.2841,330218.0
2015-08-14 13:00:00,115.04,115.4,114.98,115.33,180039.0,81.2912,81.5456,81.2488,81.4961,180039.0
2015-08-14 13:30:00,115.35,115.58,115.02,115.23,268498.0,81.5103,81.6728,81.2771,81.4255,268498.0
2015-08-14 14:00:00,115.23,115.46,115.13,115.18,317663.0,81.4255,81.588,81.3548,81.3901,317663.0
2015-08-14 14:30:00,115.16,115.52,115.11,115.45,245449.0,81.376,81.6304,81.3407,81.5809,245449.0
2015-08-14 15:00:00,115.46,115.63,115.45,115.62,290072.0,81.588,81.7081,81.5809,81.701,290072.0
2015-08-14 15:30:00,115.62,115.87,115.55,115.59,559759.0,81.701,81.8777,81.6516,81.6798,559759.0
2015-08-17 09:30:00,115.1,115.81,115.01,115.65,540952.0,81.3336,81.8353,81.27,81.7222,540952.0
2015-08-17 10:00:00,115.66,116.12,115.57,116.06,590523.0,81.7293,82.0544,81.6657,82.012,590523.0
2015-08-17 10:30:00,116.07,116.77,115.87,116.58,569882.0,82.019,82.5137,81.8777,82.3794,569882.0
2015-08-17 11:00:00,116.58,116.89,116.24,116.28,481454.0,82.3794,82.5985,82.1392,82.1674,481454.0
2015-08-17 11:30:00,116.28,116.59,116.23,116.41,319072.0,82.1674,82.3865,82.1321,82.2593,319072.0
2015-08-17 12:00:00,116.42,116.5,116.09,116.09,260890.0,82.2664,82.3229,82.0332,82.0332,260890.0
2015-08-17 12:30:00,116.1,116.23,115.75,115.99,281540.0,82.0402,82.1321,81.7929,81.9625,281540.0
2015-08-17 13:00:00,116.01,116.46,115.98,116.41,370087.0,81.9766,82.2946,81.9554,82.2593,370087.0
2015-08-17 13:30:00,116.41,116.55,116.29,116.33,356019.0,82.2593,82.3582,82.1745,82.2028,356019.0
2015-08-17 14:00:00,116.34,116.63,116.32,116.4,347349.0,82.2098,82.4147,82.1957,82.2522,347349.0
2015-08-17 14:30:00,116.41,116.47,116.23,116.38,262942.0,82.2593,82.3017,82.1321,82.2381,262942.0
2015-08-17 15:00:00,116.39,116.6,116.3,116.39,302065.0,82.2452,82.3935,82.1816,82.2452,302065.0
2015-08-17 15:30:00,116.38,116.53,116.23,116.43,828116.0,82.2381,82.3441,82.1321,82.2734,828116.0
2015-08-18 09:30:00,116.53,116.66,115.99,116.6,539175.0,82.3441,82.4359,81.9625,82.3935,539175.0
2015-08-18 10:00:00,116.63,117.3,116.57,117.21,550048.0,82.4147,82.8882,82.3723,82.8246,550048.0
2015-08-18 10:30:00,117.21,117.7,117.04,117.42,743778.0,82.8246,83.1708,82.7045,82.973,743778.0
2015-08-18 11:00:00,117.4,117.44,116.83,116.89,427398.0,82.9589,82.9871,82.5561,82.5985,427398.0
2015-08-18 11:30:00,116.88,117.03,116.77,116.95,220756.0,82.5914,82.6974,82.5137,82.6409,220756.0
2015-08-18 12:00:00,116.96,117.23,116.92,117.12,309070.0,82.6479,82.8387,82.6197,82.761,309070.0
2015-08-18 12:30:00,117.13,117.27,116.9,117.12,338604.0,82.7681,82.867,82.6055,82.761,338604.0
2015-08-18 13:00:00,117.1,117.27,116.85,117.17,230213.0,82.7469,82.867,82.5702,82.7963,230213.0
2015-08-18 13:30:00,117.16,117.28,116.85,117.04,178039.0,82.7893,82.8741,82.5702,82.7045,178039.0
2015-08-18 14:00:00,117.02,117.29,116.89,117.16,206689.0,82.6903,82.8811,82.5985,82.7893,206689.0
2015-08-18 14:30:00,117.16,117.28,116.96,117.04,318692.0,82.7893,82.8741,82.6479,82.7045,318692.0
2015-08-18 15:00:00,117.06,117.27,116.95,117.2,370481.0,82.7186,82.867,82.6409,82.8175,370481.0
2015-08-18 15:30:00,117.19,117.25,116.98,117.06,580516.0,82.8105,82.8529,82.6621,82.7186,580516.0
2015-08-19 09:30:00,116.33,116.65,115.4,116.17,806619.0,82.2028,82.4289,81.5456,82.0897,806619.0
2015-08-19 10:00:00,116.18,116.96,116.02,116.13,615893.0,82.0968,82.6479,81.9837,82.0614,615893.0
2015-08-19 10:30:00,116.13,116.28,115.75,116.05,682721.0,82.0614,82.1674,81.7929,82.0049,682721.0
2015-08-19 11:00:00,116.04,116.36,115.92,115.98,534643.0,81.9978,82.224,81.913,81.9554,534643.0
2015-08-19 11:30:00,115.96,116.22,115.56,116.0,366752.0,81.9413,82.125,81.6586,81.9696,366752.0
2015-08-19 12:00:00,115.98,116.14,115.66,115.72,252944.0,81.9554,82.0685,81.7293,81.7717,252944.0
2015-08-19 12:30:00,115.72,115.95,115.71,115.89,248646.0,81.7717,81.9342,81.7646,81.8918,248646.0
2015-08-19 13:00:00,115.9,116.25,115.84,115.97,212703.0,81.8989,82.1462,81.8565,81.9484,212703.0
2015-08-19 13:30:00,115.94,116.42,115.92,116.14,213490.0,81.9272,82.2664,81.913,82.0685,213490.0
2015-08-19 14:00:00,116.13,117.2,116.11,116.86,448927.0,82.0614,82.8175,82.0473,82.5773,448927.0
2015-08-19 14:30:00,116.87,117.0,116.2,116.25,279257.0,82.5843,82.6762,82.1109,82.1462,279257.0
2015-08-19 15:00:00,116.24,116.57,116.05,116.39,287293.0,82.1392,82.3723,82.0049,82.2452,287293.0
2015-08-19 15:30:00,116.4,116.79,116.19,116.21,818930.0,82.2522,82.5278,82.1038,82.118,818930.0
2015-08-20 09:30:00,114.79,116.09,114.75,115.69,698475.0,81.1145,82.0332,81.0863,81.7505,698475.0
2015-08-20 10:00:00,115.72,115.72,114.55,114.83,688533.0,81.7717,81.7717,80.9449,81.1428,688533.0
2015-08-20 10:30:00,114.83,115.24,114.46,115.1,564914.0,81.1428,81.4325,80.8814,81.3336,564914.0
2015-08-20 11:00:00,115.09,115.36,114.67,114.89,375928.0,81.3265,81.5173,81.0297,81.1852,375928.0
2015-08-20 11:30:00,114.89,114.9,114.15,114.58,401422.0,81.1852,81.1923,80.6623,80.9661,401422.0
2015-08-20 12:00:00,114.6,114.7,113.88,114.08,385533.0,80.9803,81.0509,80.4715,80.6128,385533.0
2015-08-20 12:30:00,114.06,114.33,113.35,113.39,467866.0,80.5987,80.7895,80.097,80.1253,467866.0
2015-08-20 13:00:00,113.39,113.57,113.03,113.45,666804.0,80.1253,80.2524,79.8709,80.1676,666804.0
2015-08-20 13:30:00,113.44,114.0,113.39,113.76,496253.0,80.1606,80.5563,80.1253,80.3867,496253.0
2015-08-20 14:00:00,113.75,113.79,113.25,113.49,333195.0,80.3796,80.4079,80.0263,80.1959,333195.0
2015-08-20 14:30:00,113.49,113.53,113.07,113.31,471564.0,80.1959,80.2242,79.8991,80.0687,471564.0
2015-08-20 15:00:00,113.28,113.49,113.11,113.17,560922.0,80.0475,80.1959,79.9274,79.9698,560922.0
2015-08-20 15:30:00,113.18,113.48,112.35,112.45,1361567.0,79.9769,80.1888,79.3904,79.461,1361567.0
2015-08-21 09:30:00,110.62,110.84,109.36,110.33,2372989.0,78.1679,78.3233,77.2775,77.963,2372989.0
2015-08-21 10:00:00,110.28,111.22,110.23,110.69,1110208.0,77.9276,78.5919,77.8923,78.2173,1110208.0
2015-08-21 10:30:00,110.65,110.8,109.45,109.72,979345.0,78.1891,78.2951,77.3411,77.5319,979345.0
2015-08-21 11:00:00,109.73,109.75,108.5,108.72,1326563.0,77.539,77.5531,76.6698,76.8253,1326563.0
2015-08-21 11:30:00,108.72,109.04,107.89,108.85,1420581.0,76.8253,77.0514,76.2388,76.9171,1420581.0
2015-08-21 12:00:00,108.87,109.23,108.29,108.4,1102763.0,76.9313,77.1857,76.5214,76.5991,1102763.0
2015-08-21 12:30:00,108.4,108.76,107.05,107.06,929530.0,76.5991,76.8535,75.6452,75.6523,929530.0
2015-08-21 13:00:00,107.05,107.57,106.7,107.54,1096832.0,75.6452,76.0126,75.3979,75.9914,1096832.0
2015-08-21 13:30:00,107.54,108.32,107.16,108.2,962430.0,75.9914,76.5426,75.7229,76.4578,962430.0
2015-08-21 14:00:00,108.19,108.84,108.11,108.4,1232077.0,76.4508,76.9101,76.3942,76.5991,1232077.0
2015-08-21 14:30:00,108.4,108.42,106.8,106.96,1161875.0,76.5991,76.6133,75.4685,75.5816,1161875.0
2015-08-21 15:00:00,106.96,107.16,105.67,105.97,1448987.0,75.5816,75.7229,74.67,74.882,1448987.0
2015-08-21 15:30:00,105.98,106.28,105.33,105.37,3177004.0,74.8891,75.1011,74.4298,74.458,3177004.0
2015-08-24 09:30:00,97.31,101.0,86.0,100.42,4475865.0,68.7626,71.3701,60.7705,70.9602,4475865.0
2015-08-24 10:00:00,100.38,103.78,99.99,103.52,2236803.0,70.9319,73.3345,70.6564,73.1508,2236803.0
2015-08-24 10:30:00,103.52,104.06,101.26,103.71,1473389.0,73.1508,73.5324,71.5538,73.285,1473389.0
2015-08-24 11:00:00,103.72,103.83,102.5,103.31,1035714.0,73.2921,73.3698,72.43,73.0024,1035714.0
2015-08-24 11:30:00,103.29,105.33,102.46,105.32,1238904.0,72.9882,74.4298,72.4017,74.4227,1238904.0
2015-08-24 12:00:00,105.32,106.67,105.23,106.27,1471525.0,74.4227,75.3767,74.3591,75.094,1471525.0
2015-08-24 12:30:00,106.26,106.64,104.97,105.22,1046020.0,75.087,75.3555,74.1754,74.3521,1046020.0
2015-08-24 13:00:00,105.22,106.22,104.56,104.82,904990.0,74.3521,75.0587,73.8857,74.0694,904990.0
2015-08-24 13:30:00,104.82,104.86,103.99,104.01,790495.0,74.0694,74.0977,73.4829,73.497,790495.0
2015-08-24 14:00:00,104.01,104.05,102.64,103.25,925673.0,73.497,73.5253,72.5289,72.96,925673.0
2015-08-24 14:30:00,103.26,103.98,101.14,101.23,1069919.0,72.967,73.4758,71.469,71.5326,1069919.0
2015-08-24 15:00:00,101.21,101.93,99.85,100.01,2250188.0,71.5184,72.0272,70.5574,70.6705,2250188.0
2015-08-24 15:30:00,100.03,103.78,99.91,100.65,2283864.0,70.6846,73.3345,70.5998,71.1227,2283864.0
2015-08-25 09:30:00,105.38,106.46,104.76,106.25,2949907.0,74.4651,75.2283,74.027,75.0799,2949907.0
2015-08-25 10:00:00,106.22,106.95,105.75,106.23,1341280.0,75.0587,75.5745,74.7266,75.0658,1341280.0
2015-08-25 10:30:00,106.2,106.57,105.97,106.48,832223.0,75.0446,75.306,74.882,75.2424,832223.0
2015-08-25 11:00:00,106.49,107.9,106.38,107.79,935785.0,75.2495,76.2458,75.1717,76.1681,935785.0
2015-08-25 11:30:00,107.78,107.79,107.22,107.62,649918.0,76.161,76.1681,75.7653,76.048,649918.0
2015-08-25 12:00:00,107.62,107.86,107.2,107.46,548145.0,76.048,76.2176,75.7512,75.9349,548145.0
2015-08-25 12:30:00,107.46,107.69,107.2,107.23,463097.0,75.9349,76.0974,75.7512,75.7724,463097.0
2015-08-25 13:00:00,107.22,107.27,105.4,105.42,803319.0,75.7653,75.8007,74.4792,74.4934,803319.0
2015-08-25 13:30:00,105.41,105.95,105.07,105.65,891740.0,74.4863,74.8679,74.2461,74.6559,891740.0
2015-08-25 14:00:00,105.66,106.25,105.24,105.87,618031.0,74.663,75.0799,74.3662,74.8114,618031.0
2015-08-25 14:30:00,105.85,106.84,105.63,106.48,678944.0,74.7972,75.4968,74.6418,75.2424,678944.0
2015-08-25 15:00:00,106.48,106.7,104.65,104.74,1052926.0,75.2424,75.3979,73.9493,74.0129,1052926.0
2015-08-25 15:30:00,104.73,104.78,102.58,102.63,2742427.0,74.0058,74.0411,72.4865,72.5219,2742427.0
2015-08-26 09:30:00,105.92,106.4,105.03,105.43,1718581.0,74.8467,75.1859,74.2178,74.5004,1718581.0
2015-08-26 10:00:00,105.39,105.81,103.84,103.88,1178751.0,74.4722,74.769,73.3769,73.4052,1178751.0
2015-08-26 10:30:00,103.9,104.91,103.51,104.22,801413.0,73.4193,74.133,73.1437,73.6454,801413.0
2015-08-26 11:00:00,104.28,104.45,103.57,104.2,732736.0,73.6878,73.8079,73.1861,73.6313,732736.0
2015-08-26 11:30:00,104.13,104.49,102.99,103.78,653820.0,73.5818,73.8362,72.7763,73.3345,653820.0
2015-08-26 12:00:00,103.7,103.86,103.12,103.22,499301.0,73.278,73.391,72.8681,72.9388,499301.0
2015-08-26 12:30:00,103.2,103.44,102.45,103.44,765158.0,72.9246,73.0942,72.3947,73.0942,765158.0
2015-08-26 13:00:00,103.45,104.36,103.17,104.36,561548.0,73.1013,73.7443,72.9035,73.7443,561548.0
2015-08-26 13:30:00,104.36,105.07,104.08,104.85,726449.0,73.7443,74.2461,73.5465,74.0906,726449.0
2015-08-26 14:00:00,104.83,104.93,104.02,104.36,857714.0,74.0765,74.1471,73.5041,73.7443,857714.0
2015-08-26 14:30:00,104.37,105.54,104.06,105.44,812943.0,73.7514,74.5782,73.5324,74.5075,812943.0
2015-08-26 15:00:00,105.43,106.54,104.96,106.02,1169696.0,74.5004,75.2848,74.1683,74.9174,1169696.0
2015-08-26 15:30:00,106.02,107.1,105.99,106.91,2051084.0,74.9174,75.6805,74.8962,75.5463,2051084.0
2015-08-27 09:30:00,108.43,109.05,107.41,107.73,1451707.0,76.6203,77.0585,75.8996,76.1257,1451707.0
2015-08-27 10:00:00,107.79,109.57,107.49,109.17,1156350.0,76.1681,77.4259,75.9561,77.1433,1156350.0
2015-08-27 10:30:00,109.16,109.6,108.51,109.34,746340.0,77.1362,77.4471,76.6769,77.2634,746340.0
2015-08-27 11:00:00,109.3,109.57,108.58,108.77,651677.0,77.2351,77.4259,76.7263,76.8606,651677.0
2015-08-27 11:30:00,108.83,108.87,108.21,108.49,497360.0,76.903,76.9313,76.4649,76.6627,497360.0
2015-08-27 12:00:00,108.49,109.14,108.44,109.09,467133.0,76.6627,77.1221,76.6274,77.0867,467133.0
2015-08-27 12:30:00,109.1,109.17,108.43,109.15,461345.0,77.0938,77.1433,76.6203,77.1291,461345.0
2015-08-27 13:00:00,109.12,109.3,108.68,108.87,427567.0,77.1079,77.2351,76.797,76.9313,427567.0
2015-08-27 13:30:00,108.81,108.97,107.85,108.19,611082.0,76.8889,77.0019,76.2105,76.4508,611082.0
2015-08-27 14:00:00,108.19,108.26,106.76,106.98,695014.0,76.4508,76.5002,75.4403,75.5957,695014.0
2015-08-27 14:30:00,106.97,107.72,106.17,106.3,802005.0,75.5887,76.1186,75.0234,75.1152,802005.0
2015-08-27 15:00:00,106.26,107.1,105.67,107.02,1210814.0,75.087,75.6805,74.67,75.624,1210814.0
2015-08-27 15:30:00,107.08,108.14,106.81,108.0,2097400.0,75.6664,76.4154,75.4756,76.3165,2097400.0
2015-08-28 09:30:00,106.96,108.79,106.82,108.68,1154942.0,75.5816,76.8747,75.4827,76.797,1154942.0
2015-08-28 10:00:00,108.73,108.73,107.73,108.11,928673.0,76.8323,76.8323,76.1257,76.3942,928673.0
2015-08-28 10:30:00,108.18,108.39,107.8,108.01,652719.0,76.4437,76.5921,76.1752,76.3236,652719.0
2015-08-28 11:00:00,108.02,108.62,107.94,108.57,529269.0,76.3306,76.7546,76.2741,76.7193,529269.0
2015-08-28 11:30:00,108.57,108.74,107.4,107.7,640230.0,76.7193,76.8394,75.8925,76.1045,640230.0
2015-08-28 12:00:00,107.7,107.97,107.44,107.67,491307.0,76.1045,76.2953,75.9208,76.0833,491307.0
2015-08-28 12:30:00,107.69,107.88,107.4,107.49,389577.0,76.0974,76.2317,75.8925,75.9561,389577.0
2015-08-28 13:00:00,107.51,107.62,106.9,106.91,546585.0,75.9702,76.048,75.5392,75.5463,546585.0
2015-08-28 13:30:00,106.94,107.23,106.78,106.97,508830.0,75.5675,75.7724,75.4544,75.5887,508830.0
2015-08-28 14:00:00,106.98,107.51,106.92,107.21,457393.0,75.5957,75.9702,75.5533,75.7583,457393.0
2015-08-28 14:30:00,107.22,107.88,106.91,107.82,671544.0,75.7653,76.2317,75.5463,76.1893,671544.0
2015-08-28 15:00:00,107.84,107.84,107.36,107.64,679675.0,76.2034,76.2034,75.8642,76.0621,679675.0
2015-08-28 15:30:00,107.63,107.87,107.09,107.79,1395948.0,76.055,76.2246,75.6735,76.1681,1395948.0
2015-08-31 09:30:00,107.42,108.33,107.15,107.17,907717.0,75.9066,76.5497,75.7159,75.73,907717.0
2015-08-31 10:00:00,107.26,107.6,106.55,107.53,751221.0,75.7936,76.0338,75.2919,75.9844,751221.0
2015-08-31 10:30:00,107.52,107.69,106.73,106.8,538730.0,75.9773,76.0974,75.4191,75.4685,538730.0
2015-08-31 11:00:00,106.79,106.95,106.35,106.69,598030.0,75.4615,75.5745,75.1505,75.3908,598030.0
2015-08-31 11:30:00,106.69,106.91,106.3,106.53,653482.0,75.3908,75.5463,75.1152,75.2777,653482.0
2015-08-31 12:00:00,106.52,106.75,106.35,106.61,324504.0,75.2707,75.4332,75.1505,75.3343,324504.0
2015-08-31 12:30:00,106.62,106.82,106.35,106.54,435204.0,75.3413,75.4827,75.1505,75.2848,435204.0
2015-08-31 13:00:00,106.55,106.59,106.14,106.27,499278.0,75.2919,75.3201,75.0022,75.094,499278.0
2015-08-31 13:30:00,106.28,106.57,106.15,106.27,447292.0,75.1011,75.306,75.0092,75.094,447292.0
2015-08-31 14:00:00,106.27,106.43,105.61,105.79,511755.0,75.094,75.2071,74.6276,74.7548,511755.0
2015-08-31 14:30:00,105.79,105.95,104.9,104.99,667397.0,74.7548,74.8679,74.1259,74.1895,667397.0
2015-08-31 15:00:00,104.97,105.42,104.63,104.75,858297.0,74.1754,74.4934,73.9351,74.0199,858297.0
2015-08-31 15:30:00,104.74,105.4,104.73,104.99,1515848.0,74.0129,74.4792,74.0058,74.1895,1515848.0
2015-09-01 09:30:00,102.06,104.31,102.06,103.98,1564618.0,72.1191,73.709,72.1191,73.4758,1564618.0
2015-09-01 10:00:00,103.93,104.21,102.82,104.21,899963.0,73.4405,73.6383,72.6561,73.6383,899963.0
2015-09-01 10:30:00,104.23,104.64,103.26,103.66,628087.0,73.6525,73.9422,72.967,73.2497,628087.0
2015-09-01 11:00:00,103.67,103.86,103.16,103.55,618474.0,73.2568,73.391,72.8964,73.172,618474.0
2015-09-01 11:30:00,103.55,103.88,103.4,103.67,536782.0,73.172,73.4052,73.066,73.2568,536782.0
2015-09-01 12:00:00,103.65,103.7,102.64,102.67,459829.0,73.2426,73.278,72.5289,72.5501,459829.0
2015-09-01 12:30:00,102.65,102.68,102.01,102.09,680075.0,72.536,72.5572,72.0838,72.1403,680075.0
2015-09-01 13:00:00,102.09,102.52,101.77,102.4,607314.0,72.1403,72.4441,71.9142,72.3593,607314.0
2015-09-01 13:30:00,102.4,102.88,102.31,102.86,515843.0,72.3593,72.6985,72.2957,72.6844,515843.0
2015-09-01 14:00:00,102.87,102.91,102.0,102.15,533593.0,72.6915,72.7197,72.0767,72.1827,533593.0
2015-09-01 14:30:00,102.14,102.75,102.04,102.09,557786.0,72.1756,72.6067,72.105,72.1403,557786.0
2015-09-01 15:00:00,102.11,102.25,101.68,101.74,931617.0,72.1544,72.2533,71.8506,71.893,931617.0
2015-09-01 15:30:00,101.74,101.99,101.0,101.49,1881379.0,71.893,72.0696,71.3701,71.7163,1881379.0
2015-09-02 09:30:00,103.44,103.53,102.17,102.31,1042249.0,73.0942,73.1578,72.1968,72.2957,1042249.0
2015-09-02 10:00:00,102.31,103.13,101.93,102.01,773142.0,72.2957,72.8752,72.0272,72.0838,773142.0
2015-09-02 10:30:00,102.01,102.29,101.63,102.04,612850.0,72.0838,72.2816,71.8152,72.105,612850.0
2015-09-02 11:00:00,102.04,102.47,101.88,102.09,590037.0,72.105,72.4088,71.9919,72.1403,590037.0
2015-09-02 11:30:00,102.09,102.22,101.27,101.58,551732.0,72.1403,72.2321,71.5608,71.7799,551732.0
2015-09-02 12:00:00,101.59,101.6,101.02,101.42,461817.0,71.787,71.794,71.3842,71.6668,461817.0
2015-09-02 12:30:00,101.41,101.99,101.41,101.95,444243.0,71.6598,72.0696,71.6598,72.0414,444243.0
2015-09-02 13:00:00,101.94,102.44,101.72,102.44,463213.0,72.0343,72.3876,71.8788,72.3876,463213.0
2015-09-02 13:30:00,102.42,102.58,102.26,102.49,428077.0,72.3735,72.4865,72.2604,72.4229,428077.0
2015-09-02 14:00:00,102.49,103.2,102.46,103.11,663973.0,72.4229,72.9246,72.4017,72.8611,663973.0
2015-09-02 14:30:00,103.13,103.2,102.29,102.94,625401.0,72.8752,72.9246,72.2816,72.7409,625401.0
2015-09-02 15:00:00,102.95,103.19,102.58,103.11,737165.0,72.748,72.9176,72.4865,72.8611,737165.0
2015-09-02 15:30:00,103.12,104.3,102.99,104.27,1514160.0,72.8681,73.7019,72.7763,73.6807,1514160.0
2015-09-03 09:30:00,104.92,105.0,103.39,103.56,986884.0,74.1401,74.1966,73.0589,73.179,986884.0
2015-09-03 10:00:00,103.55,104.23,103.11,103.97,700069.0,73.172,73.6525,72.8611,73.4688,700069.0
2015-09-03 10:30:00,103.98,104.2,103.31,104.16,497606.0,73.4758,73.6313,73.0024,73.603,497606.0
2015-09-03 11:00:00,104.17,104.41,103.73,103.82,470584.0,73.6101,73.7797,73.2992,73.3628,470584.0
2015-09-03 11:30:00,103.85,103.9,103.19,103.32,512864.0,73.384,73.4193,72.9176,73.0094,512864.0
2015-09-03 12:00:00,103.29,103.38,102.7,103.09,515731.0,72.9882,73.0518,72.5713,72.8469,515731.0
2015-09-03 12:30:00,103.1,103.13,102.55,102.66,372612.0,72.854,72.8752,72.4653,72.5431,372612.0
2015-09-03 13:00:00,102.68,102.69,102.08,102.49,522819.0,72.5572,72.5643,72.1332,72.4229,522819.0
2015-09-03 13:30:00,102.47,102.54,101.89,101.89,516445.0,72.4088,72.4583,71.999,71.999,516445.0
2015-09-03 14:00:00,101.91,102.57,101.86,102.56,406493.0,72.0131,72.4795,71.9778,72.4724,406493.0
2015-09-03 14:30:00,102.56,103.13,102.42,102.69,516347.0,72.4724,72.8752,72.3735,72.5643,516347.0
2015-09-03 15:00:00,102.7,102.93,102.28,102.3,595456.0,72.5713,72.7339,72.2745,72.2887,595456.0
2015-09-03 15:30:00,102.3,102.35,101.69,101.88,1211851.0,72.2887,72.324,71.8576,71.9919,1211851.0
2015-09-04 09:30:00,101.03,102.25,100.55,101.94,1464667.0,71.3913,72.2533,71.0521,72.0343,1464667.0
2015-09-04 10:00:00,101.89,102.95,101.5,102.92,772111.0,71.999,72.748,71.7234,72.7268,772111.0
2015-09-04 10:30:00,102.89,103.24,102.08,102.26,710895.0,72.7056,72.9529,72.1332,72.2604,710895.0
2015-09-04 11:00:00,102.32,102.65,102.0,102.56,455107.0,72.3028,72.536,72.0767,72.4724,455107.0
2015-09-04 11:30:00,102.56,102.72,102.03,102.57,392109.0,72.4724,72.5855,72.0979,72.4795,392109.0
2015-09-04 12:00:00,102.57,102.74,102.15,102.22,347941.0,72.4795,72.5996,72.1827,72.2321,347941.0
2015-09-04 12:30:00,102.22,102.37,101.95,102.02,366908.0,72.2321,72.3381,72.0414,72.0908,366908.0
2015-09-04 13:00:00,102.03,102.1,101.53,101.87,417465.0,72.0979,72.1474,71.7446,71.9848,417465.0
2015-09-04 13:30:00,101.84,102.23,101.75,101.87,351873.0,71.9636,72.2392,71.9,71.9848,351873.0
2015-09-04 14:00:00,101.85,101.88,101.46,101.62,348739.0,71.9707,71.9919,71.6951,71.8082,348739.0
2015-09-04 14:30:00,101.59,101.94,101.3,101.9,403505.0,71.787,72.0343,71.582,72.006,403505.0
2015-09-04 15:00:00,101.91,102.15,101.73,102.14,553070.0,72.0131,72.1827,71.8859,72.1756,553070.0
2015-09-04 15:30:00,102.15,102.88,101.96,102.03,1245617.0,72.1827,72.6985,72.0484,72.0979,1245617.0
2015-09-08 09:30:00,103.78,103.95,102.99,103.41,1038824.0,73.3345,73.4546,72.7763,73.073,1038824.0
2015-09-08 10:00:00,103.41,103.76,103.21,103.69,546609.0,73.073,73.3204,72.9317,73.2709,546609.0
2015-09-08 10:30:00,103.7,103.8,102.98,103.49,568237.0,73.278,73.3486,72.7692,73.1296,568237.0
2015-09-08 11:00:00,103.45,103.49,102.98,103.43,473301.0,73.1013,73.1296,72.7692,73.0872,473301.0
2015-09-08 11:30:00,103.43,103.59,102.93,103.06,498110.0,73.0872,73.2002,72.7339,72.8257,498110.0
2015-09-08 12:00:00,103.08,103.76,102.91,103.75,440402.0,72.8399,73.3204,72.7197,73.3133,440402.0
2015-09-08 12:30:00,103.76,103.78,103.41,103.45,398263.0,73.3204,73.3345,73.073,73.1013,398263.0
2015-09-08 13:00:00,103.45,103.55,103.22,103.45,283584.0,73.1013,73.172,72.9388,73.1013,283584.0
2015-09-08 13:30:00,103.47,103.95,103.29,103.94,447093.0,73.1154,73.4546,72.9882,73.4476,447093.0
2015-09-08 14:00:00,103.94,104.28,103.83,104.25,540109.0,73.4476,73.6878,73.3698,73.6666,540109.0
2015-09-08 14:30:00,104.27,104.53,104.14,104.23,573340.0,73.6807,73.8645,73.5889,73.6525,573340.0
2015-09-08 15:00:00,104.24,104.49,104.14,104.39,573751.0,73.6595,73.8362,73.5889,73.7655,573751.0
2015-09-08 15:30:00,104.38,104.95,104.3,104.91,1121562.0,73.7585,74.1613,73.7019,74.133,1121562.0
2015-09-09 09:30:00,106.2,106.45,105.26,105.74,1036870.0,75.0446,75.2212,74.3803,74.7195,1036870.0
2015-09-09 10:00:00,105.77,106.0,105.37,105.83,546192.0,74.7407,74.9032,74.458,74.7831,546192.0
2015-09-09 10:30:00,105.83,105.93,105.03,105.08,631564.0,74.7831,74.8538,74.2178,74.2531,631564.0
2015-09-09 11:00:00,105.09,105.3,104.68,104.72,456881.0,74.2602,74.4086,73.9705,73.9987,456881.0
2015-09-09 11:30:00,104.72,105.1,104.44,104.83,309650.0,73.9987,74.2673,73.8009,74.0765,309650.0
2015-09-09 12:00:00,104.83,105.5,104.71,105.5,292405.0,74.0765,74.5499,73.9917,74.5499,292405.0
2015-09-09 12:30:00,105.47,105.77,105.32,105.71,314556.0,74.5287,74.7407,74.4227,74.6983,314556.0
2015-09-09 13:00:00,105.71,106.04,105.5,105.77,372874.0,74.6983,74.9315,74.5499,74.7407,372874.0
2015-09-09 13:30:00,105.75,105.75,105.05,105.1,388681.0,74.7266,74.7266,74.2319,74.2673,388681.0
2015-09-09 14:00:00,105.1,105.45,104.85,105.03,389016.0,74.2673,74.5146,74.0906,74.2178,389016.0
2015-09-09 14:30:00,105.04,105.06,104.54,104.71,310899.0,74.2249,74.239,73.8715,73.9917,310899.0
2015-09-09 15:00:00,104.71,105.15,104.54,104.81,332671.0,73.9917,74.3026,73.8715,74.0623,332671.0
2015-09-09 15:30:00,104.8,104.82,103.54,103.82,1004815.0,74.0553,74.0694,73.1649,73.3628,1004815.0
2015-09-10 09:30:00,103.83,105.09,103.81,104.87,777628.0,73.3698,74.2602,73.3557,74.1047,777628.0
2015-09-10 10:00:00,104.91,105.5,104.64,105.48,660205.0,74.133,74.5499,73.9422,74.5358,660205.0
2015-09-10 10:30:00,105.5,106.67,105.46,106.43,1010114.0,74.5499,75.3767,74.5216,75.2071,1010114.0
2015-09-10 11:00:00,106.41,106.77,106.0,106.61,643994.0,75.1929,75.4473,74.9032,75.3343,643994.0
2015-09-10 11:30:00,106.64,107.28,106.52,107.09,588244.0,75.3555,75.8077,75.2707,75.6735,588244.0
2015-09-10 12:00:00,107.11,108.5,107.11,108.04,1115467.0,75.6876,76.6698,75.6876,76.3448,1115467.0
2015-09-10 12:30:00,108.04,108.3,107.67,107.93,530475.0,76.3448,76.5285,76.0833,76.267,530475.0
2015-09-10 13:00:00,107.93,108.17,107.55,108.12,431928.0,76.267,76.4366,75.9985,76.4013,431928.0
2015-09-10 13:30:00,108.12,108.47,107.77,108.08,456277.0,76.4013,76.6486,76.154,76.373,456277.0
2015-09-10 14:00:00,108.09,108.16,107.72,107.9,377744.0,76.3801,76.4296,76.1186,76.2458,377744.0
2015-09-10 14:30:00,107.89,108.0,107.38,107.44,421225.0,76.2388,76.3165,75.8784,75.9208,421225.0
2015-09-10 15:00:00,107.44,107.65,107.07,107.16,493868.0,75.9208,76.0692,75.6593,75.7229,493868.0
2015-09-10 15:30:00,107.14,107.4,106.77,107.25,1127063.0,75.7088,75.8925,75.4473,75.7865,1127063.0
2015-09-11 09:30:00,106.86,107.37,106.25,106.83,789736.0,75.5109,75.8713,75.0799,75.4897,789736.0
2015-09-11 10:00:00,106.83,107.96,106.74,107.74,839984.0,75.4897,76.2882,75.4261,76.1328,839984.0
2015-09-11 10:30:00,107.8,107.98,107.53,107.61,486796.0,76.1752,76.3024,75.9844,76.0409,486796.0
2015-09-11 11:00:00,107.61,107.64,107.1,107.61,341825.0,76.0409,76.0621,75.6805,76.0409,341825.0
2015-09-11 11:30:00,107.65,108.66,107.46,108.51,556492.0,76.0692,76.7829,75.9349,76.6769,556492.0
2015-09-11 12:00:00,108.55,109.55,108.5,109.54,935672.0,76.7051,77.4118,76.6698,77.4047,935672.0
2015-09-11 12:30:00,109.55,109.69,108.99,109.17,679670.0,77.4118,77.5107,77.0161,77.1433,679670.0
2015-09-11 13:00:00,109.2,109.22,108.5,108.71,549346.0,77.1645,77.1786,76.6698,76.8182,549346.0
2015-09-11 13:30:00,108.71,108.96,108.54,108.77,365873.0,76.8182,76.9949,76.6981,76.8606,365873.0
2015-09-11 14:00:00,108.74,109.31,108.47,109.24,396619.0,76.8394,77.2422,76.6486,77.1927,396619.0
2015-09-11 14:30:00,109.23,109.34,109.01,109.11,424627.0,77.1857,77.2634,77.0302,77.1009,424627.0
2015-09-11 15:00:00,109.1,109.37,109.07,109.27,425657.0,77.0938,77.2846,77.0726,77.2139,425657.0
2015-09-11 15:30:00,109.25,109.64,109.06,109.58,1003529.0,77.1998,77.4754,77.0655,77.433,1003529.0
2015-09-14 09:30:00,109.37,109.47,108.4,108.84,862426.0,77.5885,77.6594,76.9004,77.2125,862426.0
2015-09-14 10:00:00,108.82,109.0,108.49,108.7,634222.0,77.1983,77.326,76.9642,77.1132,634222.0
2015-09-14 10:30:00,108.69,109.59,108.68,109.28,497308.0,77.1061,77.7446,77.099,77.5246,497308.0
2015-09-14 11:00:00,109.27,109.63,109.18,109.22,451834.0,77.5175,77.7729,77.4537,77.4821,451834.0
2015-09-14 11:30:00,109.2,109.38,109.01,109.08,297561.0,77.4679,77.5956,77.3331,77.3828,297561.0
2015-09-14 12:00:00,109.07,109.23,108.53,108.73,381696.0,77.3757,77.4892,76.9926,77.1345,381696.0
2015-09-14 12:30:00,108.72,109.0,108.52,108.95,285883.0,77.1274,77.326,76.9855,77.2905,285883.0
2015-09-14 13:00:00,108.94,109.18,108.8,109.01,286350.0,77.2834,77.4537,77.1841,77.3331,286350.0
2015-09-14 13:30:00,109.01,109.55,109.01,109.53,355918.0,77.3331,77.7162,77.3331,77.702,355918.0
2015-09-14 14:00:00,109.53,109.59,109.18,109.22,275617.0,77.702,77.7446,77.4537,77.4821,275617.0
2015-09-14 14:30:00,109.19,109.46,109.09,109.36,306577.0,77.4608,77.6523,77.3899,77.5814,306577.0
2015-09-14 15:00:00,109.36,109.5,109.18,109.29,416676.0,77.5814,77.6807,77.4537,77.5317,416676.0
2015-09-14 15:30:00,109.3,109.37,109.02,109.35,789720.0,77.5388,77.5885,77.3402,77.5743,789720.0
2015-09-15 09:30:00,109.46,109.99,108.85,109.74,693997.0,77.6523,78.0283,77.2196,77.851,693997.0
2015-09-15 10:00:00,109.74,110.6,109.58,110.51,726643.0,77.851,78.4611,77.7375,78.3972,726643.0
2015-09-15 10:30:00,110.5,111.1,110.5,111.0,621040.0,78.3901,78.8158,78.3901,78.7448,621040.0
2015-09-15 11:00:00,110.99,111.14,110.41,110.6,442196.0,78.7377,78.8442,78.3263,78.4611,442196.0
2015-09-15 11:30:00,110.6,110.85,110.48,110.75,288176.0,78.4611,78.6384,78.3759,78.5675,288176.0
2015-09-15 12:00:00,110.76,111.14,110.63,110.69,356631.0,78.5746,78.8442,78.4824,78.5249,356631.0
2015-09-15 12:30:00,110.68,110.92,110.58,110.76,294811.0,78.5178,78.6881,78.4469,78.5746,294811.0
2015-09-15 13:00:00,110.77,111.23,110.75,111.15,256867.0,78.5817,78.908,78.5675,78.8512,256867.0
2015-09-15 13:30:00,111.16,111.4,111.14,111.19,369521.0,78.8583,79.0286,78.8442,78.8796,369521.0
2015-09-15 14:00:00,111.18,111.59,111.09,111.43,344404.0,78.8725,79.1634,78.8087,79.0499,344404.0
2015-09-15 14:30:00,111.42,111.81,111.36,111.59,508583.0,79.0428,79.3195,79.0002,79.1634,508583.0
2015-09-15 15:00:00,111.59,111.71,111.5,111.62,428108.0,79.1634,79.2485,79.0995,79.1847,428108.0
2015-09-15 15:30:00,111.61,111.64,110.97,111.05,1249045.0,79.1776,79.1989,78.7236,78.7803,1249045.0
2015-09-16 09:30:00,110.74,111.75,109.87,110.39,862065.0,78.5604,79.2769,77.9432,78.3121,862065.0
2015-09-16 10:00:00,110.44,111.07,110.05,110.75,448107.0,78.3476,78.7945,78.0709,78.5675,448107.0
2015-09-16 10:30:00,110.78,110.87,110.03,110.46,407959.0,78.5888,78.6526,78.0567,78.3618,407959.0
2015-09-16 11:00:00,110.45,110.86,110.3,110.71,466181.0,78.3547,78.6455,78.2482,78.5391,466181.0
2015-09-16 11:30:00,110.73,110.75,109.99,110.35,402292.0,78.5533,78.5675,78.0283,78.2837,402292.0
2015-09-16 12:00:00,110.38,110.95,110.36,110.95,281790.0,78.305,78.7094,78.2908,78.7094,281790.0
2015-09-16 12:30:00,110.97,111.18,110.76,111.08,231836.0,78.7236,78.8725,78.5746,78.8016,231836.0
2015-09-16 13:00:00,111.06,111.09,110.13,110.13,376665.0,78.7874,78.8087,78.1276,78.1276,376665.0
2015-09-16 13:30:00,110.14,110.43,109.74,109.78,596173.0,78.1347,78.3405,77.851,77.8794,596173.0
2015-09-16 14:00:00,109.79,110.19,109.48,110.13,690711.0,77.8864,78.1702,77.6665,78.1276,690711.0
2015-09-16 14:30:00,110.1,110.64,109.95,110.55,360925.0,78.1064,78.4894,78.0,78.4256,360925.0
2015-09-16 15:00:00,110.56,110.89,110.55,110.82,475108.0,78.4327,78.6668,78.4256,78.6171,475108.0
2015-09-16 15:30:00,110.81,111.13,110.69,111.03,1058178.0,78.61,78.8371,78.5249,78.7661,1058178.0
2015-09-17 09:30:00,110.88,111.02,109.83,110.12,781553.0,78.6597,78.759,77.9148,78.1206,781553.0
2015-09-17 10:00:00,110.12,110.31,109.75,109.9,680850.0,78.1206,78.2553,77.8581,77.9645,680850.0
2015-09-17 10:30:00,109.89,110.67,109.81,110.6,485387.0,77.9574,78.5107,77.9006,78.4611,485387.0
2015-09-17 11:00:00,110.6,110.64,110.22,110.34,396452.0,78.4611,78.4894,78.1915,78.2766,396452.0
2015-09-17 11:30:00,110.36,110.5,110.12,110.48,296457.0,78.2908,78.3901,78.1206,78.3759,296457.0
2015-09-17 12:00:00,110.48,110.92,110.45,110.86,315488.0,78.3759,78.6881,78.3547,78.6455,315488.0
2015-09-17 12:30:00,110.84,110.98,110.51,110.83,336636.0,78.6313,78.7306,78.3972,78.6242,336636.0
2015-09-17 13:00:00,110.8,111.06,110.7,110.94,300972.0,78.603,78.7874,78.532,78.7023,300972.0
2015-09-17 13:30:00,110.96,111.25,110.54,110.71,486311.0,78.7165,78.9222,78.4185,78.5391,486311.0
2015-09-17 14:00:00,110.84,111.83,110.35,111.59,1031934.0,78.6313,79.3336,78.2837,79.1634,1031934.0
2015-09-17 14:30:00,111.64,113.31,111.48,112.65,1172762.0,79.1989,80.3836,79.0854,79.9154,1172762.0
2015-09-17 15:00:00,112.67,112.84,111.18,112.1,802491.0,79.9296,80.0502,78.8725,79.5252,802491.0
2015-09-17 15:30:00,112.16,112.28,111.43,111.68,1191330.0,79.5678,79.6529,79.0499,79.2272,1191330.0
2015-09-18 09:30:00,109.62,110.87,109.08,109.61,3352259.0,77.7658,78.6526,77.3828,77.7587,3352259.0
2015-09-18 10:00:00,109.66,109.94,109.23,109.79,903716.0,77.7942,77.9929,77.4892,77.8864,903716.0
2015-09-18 10:30:00,109.79,109.85,109.29,109.67,634972.0,77.8864,77.929,77.5317,77.8013,634972.0
2015-09-18 11:00:00,109.69,109.88,109.46,109.46,501585.0,77.8155,77.9503,77.6523,77.6523,501585.0
2015-09-18 11:30:00,109.45,109.69,109.28,109.45,468858.0,77.6452,77.8155,77.5246,77.6452,468858.0
2015-09-18 12:00:00,109.46,109.52,108.54,108.64,588811.0,77.6523,77.6949,76.9997,77.0706,588811.0
2015-09-18 12:30:00,108.62,109.06,108.53,108.8,376949.0,77.0564,77.3686,76.9926,77.1841,376949.0
2015-09-18 13:00:00,108.78,109.12,108.56,108.71,322367.0,77.1699,77.4111,77.0139,77.1203,322367.0
2015-09-18 13:30:00,108.72,108.8,108.21,108.31,375100.0,77.1274,77.1841,76.7656,76.8365,375100.0
2015-09-18 14:00:00,108.31,108.93,108.23,108.79,371743.0,76.8365,77.2763,76.7798,77.177,371743.0
2015-09-18 14:30:00,108.79,108.95,108.38,108.85,451128.0,77.177,77.2905,76.8862,77.2196,451128.0
2015-09-18 15:00:00,108.86,108.98,108.34,108.49,547155.0,77.2267,77.3118,76.8578,76.9642,547155.0
2015-09-18 15:30:00,108.47,108.76,108.33,108.44,1423539.0,76.95,77.1557,76.8507,76.9287,1423539.0
2015-09-21 09:30:00,109.12,109.35,108.58,108.83,593975.0,77.4111,77.5743,77.0281,77.2054,593975.0
2015-09-21 10:00:00,108.81,109.09,108.56,108.75,422406.0,77.1912,77.3899,77.0139,77.1487,422406.0
2015-09-21 10:30:00,108.71,109.37,108.68,108.71,550554.0,77.1203,77.5885,77.099,77.1203,550554.0
2015-09-21 11:00:00,108.71,109.23,108.58,108.96,530915.0,77.1203,77.4892,77.0281,77.2976,530915.0
2015-09-21 11:30:00,108.97,109.06,107.76,107.82,850027.0,77.3047,77.3686,76.4463,76.4889,850027.0
2015-09-21 12:00:00,107.81,107.81,105.98,106.1,1383334.0,76.4818,76.4818,75.1836,75.2687,1383334.0
2015-09-21 12:30:00,106.09,106.23,105.08,105.21,1142244.0,75.2616,75.3609,74.5451,74.6373,1142244.0
2015-09-21 13:00:00,105.21,106.0,104.96,105.77,1112887.0,74.6373,75.1978,74.46,75.0346,1112887.0
2015-09-21 13:30:00,105.78,105.83,105.17,105.3,1346647.0,75.0417,75.0772,74.609,74.7012,1346647.0
2015-09-21 14:00:00,105.3,105.7,104.59,104.9,1040083.0,74.7012,74.9849,74.1975,74.4174,1040083.0
2015-09-21 14:30:00,104.9,105.47,104.77,105.27,760847.0,74.4174,74.8218,74.3252,74.6799,760847.0
2015-09-21 15:00:00,105.28,105.52,104.9,105.06,698889.0,74.687,74.8573,74.4174,74.5309,698889.0
2015-09-21 15:30:00,105.05,105.82,104.69,105.66,1778800.0,74.5238,75.0701,74.2684,74.9566,1778800.0
2015-09-22 09:30:00,103.81,104.93,103.74,103.98,1533294.0,73.6442,74.4387,73.5945,73.7648,1533294.0
2015-09-22 10:00:00,104.02,104.6,103.88,104.37,880014.0,73.7931,74.2046,73.6938,74.0414,880014.0
2015-09-22 10:30:00,104.35,104.36,103.3,103.5,777194.0,74.0272,74.0343,73.2824,73.4242,777194.0
2015-09-22 11:00:00,103.5,103.84,103.2,103.28,527718.0,73.4242,73.6654,73.2114,73.2682,527718.0
2015-09-22 11:30:00,103.25,103.49,102.86,103.46,858701.0,73.2469,73.4171,72.9702,73.3959,858701.0
2015-09-22 12:00:00,103.44,104.59,103.44,104.47,818356.0,73.3817,74.1975,73.3817,74.1124,818356.0
2015-09-22 12:30:00,104.48,104.82,103.81,103.91,728683.0,74.1195,74.3607,73.6442,73.7151,728683.0
2015-09-22 13:00:00,103.89,104.32,103.84,103.99,355659.0,73.7009,74.006,73.6654,73.7718,355659.0
2015-09-22 13:30:00,103.99,104.88,103.89,104.69,844268.0,73.7718,74.4032,73.7009,74.2684,844268.0
2015-09-22 14:00:00,104.69,105.46,104.5,105.44,958055.0,74.2684,74.8147,74.1336,74.8005,958055.0
2015-09-22 14:30:00,105.41,105.98,105.29,105.92,1051672.0,74.7792,75.1836,74.6941,75.141,1051672.0
2015-09-22 15:00:00,105.89,106.49,105.85,106.43,1175397.0,75.1197,75.5454,75.0914,75.5028,1175397.0
2015-09-22 15:30:00,106.43,107.04,106.26,106.53,1665848.0,75.5028,75.9356,75.3822,75.5738,1665848.0
2015-09-23 09:30:00,106.47,106.85,104.7,105.23,1140584.0,75.5312,75.8008,74.2755,74.6515,1140584.0
2015-09-23 10:00:00,105.23,105.74,105.11,105.59,1066745.0,74.6515,75.0133,74.5664,74.9069,1066745.0
2015-09-23 10:30:00,105.59,106.4,105.51,106.15,670191.0,74.9069,75.4815,74.8502,75.3042,670191.0
2015-09-23 11:00:00,106.16,106.4,105.54,105.73,432812.0,75.3113,75.4815,74.8714,75.0062,432812.0
2015-09-23 11:30:00,105.76,105.77,104.85,105.12,423318.0,75.0275,75.0346,74.3819,74.5735,423318.0
2015-09-23 12:00:00,105.11,105.33,104.79,105.25,356392.0,74.5664,74.7225,74.3394,74.6657,356392.0
2015-09-23 12:30:00,105.24,105.72,105.12,105.62,298839.0,74.6586,74.9991,74.5735,74.9282,298839.0
2015-09-23 13:00:00,105.61,105.84,104.91,104.96,258727.0,74.9211,75.0843,74.4245,74.46,258727.0
2015-09-23 13:30:00,104.98,105.69,104.97,105.58,379728.0,74.4742,74.9779,74.4671,74.8998,379728.0
2015-09-23 14:00:00,105.59,105.79,105.33,105.36,333313.0,74.9069,75.0488,74.7225,74.7437,333313.0
2015-09-23 14:30:00,105.33,105.63,105.08,105.19,332398.0,74.7225,74.9353,74.5451,74.6231,332398.0
2015-09-23 15:00:00,105.18,105.49,105.04,105.37,506899.0,74.6161,74.836,74.5167,74.7508,506899.0
2015-09-23 15:30:00,105.37,105.83,105.3,105.49,700997.0,74.7508,75.0772,74.7012,74.836,700997.0
2015-09-24 09:30:00,104.39,105.15,103.68,104.16,1104394.0,74.0556,74.5948,73.5519,73.8924,1104394.0
2015-09-24 10:00:00,104.24,104.51,103.55,103.65,744545.0,73.9492,74.1407,73.4597,73.5306,744545.0
2015-09-24 10:30:00,103.68,103.9,103.3,103.45,605084.0,73.5519,73.708,73.2824,73.3888,605084.0
2015-09-24 11:00:00,103.46,103.52,102.45,102.49,865441.0,73.3959,73.4384,72.6794,72.7077,865441.0
2015-09-24 11:30:00,102.5,102.71,102.18,102.59,823906.0,72.7148,72.8638,72.4878,72.7787,823906.0
2015-09-24 12:00:00,102.58,102.92,102.44,102.6,659988.0,72.7716,73.0128,72.6723,72.7858,659988.0
2015-09-24 12:30:00,102.6,102.98,102.18,102.23,660628.0,72.7858,73.0553,72.4878,72.5233,660628.0
2015-09-24 13:00:00,102.2,102.27,101.75,101.9,812272.0,72.502,72.5517,72.1828,72.2892,812272.0
2015-09-24 13:30:00,101.91,102.07,101.51,101.69,677548.0,72.2963,72.4098,72.0125,72.1402,677548.0
2015-09-24 14:00:00,101.69,102.55,101.56,102.25,703749.0,72.1402,72.7503,72.048,72.5375,703749.0
2015-09-24 14:30:00,102.24,103.21,102.01,102.8,1180985.0,72.5304,73.2185,72.3672,72.9276,1180985.0
2015-09-24 15:00:00,102.8,103.06,102.1,103.01,1089098.0,72.9276,73.1121,72.4311,73.0766,1089098.0
2015-09-24 15:30:00,103.0,103.08,102.31,102.51,1685531.0,73.0695,73.1263,72.58,72.7219,1685531.0
2015-09-25 09:30:00,104.03,104.19,103.06,103.3,995510.0,73.8002,73.9137,73.1121,73.2824,995510.0
2015-09-25 10:00:00,103.3,103.6,102.25,102.35,719935.0,73.2824,73.4952,72.5375,72.6084,719935.0
2015-09-25 10:30:00,102.34,103.41,102.21,103.3,580168.0,72.6013,73.3604,72.5091,73.2824,580168.0
2015-09-25 11:00:00,103.28,103.57,102.81,102.85,607867.0,73.2682,73.4739,72.9347,72.9631,607867.0
2015-09-25 11:30:00,102.86,102.95,102.47,102.87,411368.0,72.9702,73.0341,72.6935,72.9773,411368.0
2015-09-25 12:00:00,102.88,102.88,102.04,102.27,480519.0,72.9844,72.9844,72.3885,72.5517,480519.0
2015-09-25 12:30:00,102.3,102.5,101.9,102.42,584180.0,72.5729,72.7148,72.2892,72.6581,584180.0
2015-09-25 13:00:00,102.46,102.94,101.8,101.85,588310.0,72.6864,73.027,72.2182,72.2537,588310.0
2015-09-25 13:30:00,101.85,101.91,101.08,101.18,979774.0,72.2537,72.2963,71.7075,71.7784,979774.0
2015-09-25 14:00:00,101.19,101.37,99.66,99.93,1623478.0,71.7855,71.9132,70.7001,70.8916,1623478.0
2015-09-25 14:30:00,99.92,100.87,99.69,100.3,1993050.0,70.8845,71.5585,70.7214,71.1541,1993050.0
2015-09-25 15:00:00,100.31,100.36,99.19,100.24,1668689.0,71.1612,71.1967,70.3667,71.1116,1668689.0
2015-09-25 15:30:00,100.23,100.83,100.09,100.14,2269412.0,71.1045,71.5301,71.0051,71.0406,2269412.0
2015-09-28 09:30:00,99.12,99.26,96.69,96.76,3390932.0,70.317,70.4163,68.5931,68.6428,3390932.0
2015-09-28 10:00:00,96.72,97.47,96.69,97.05,1622332.0,68.6144,69.1465,68.5931,68.8485,1622332.0
2015-09-28 10:30:00,97.06,97.26,96.13,97.13,1502693.0,68.8556,68.9975,68.1959,68.9053,1502693.0
2015-09-28 11:00:00,97.11,97.79,96.43,96.61,1368667.0,68.8911,69.3735,68.4087,68.5364,1368667.0
2015-09-28 11:30:00,96.6,97.31,96.45,96.95,1108015.0,68.5293,69.033,68.4229,68.7776,1108015.0
2015-09-28 12:00:00,96.94,97.26,96.26,96.55,688842.0,68.7705,68.9975,68.2881,68.4938,688842.0
2015-09-28 12:30:00,96.56,96.59,94.66,94.87,1857125.0,68.5009,68.5222,67.153,67.302,1857125.0
2015-09-28 13:00:00,94.85,95.98,94.73,95.09,1313543.0,67.2878,68.0895,67.2027,67.4581,1313543.0
2015-09-28 13:30:00,95.09,96.33,94.94,95.24,934104.0,67.4581,68.3377,67.3517,67.5645,934104.0
2015-09-28 14:00:00,95.23,95.43,94.57,95.43,1123303.0,67.5574,67.6993,67.0892,67.6993,1123303.0
2015-09-28 14:30:00,95.41,96.63,95.22,95.51,1331920.0,67.6851,68.5506,67.5503,67.756,1331920.0
2015-09-28 15:00:00,95.51,95.75,94.65,94.72,1212116.0,67.756,67.9263,67.1459,67.1956,1212116.0
2015-09-28 15:30:00,94.73,95.5,94.67,94.8,2528534.0,67.2027,67.7489,67.1601,67.2523,2528534.0
2015-09-29 09:30:00,95.08,96.13,93.19,95.87,3254377.0,67.451,68.1959,66.1102,68.0114,3254377.0
2015-09-29 10:00:00,95.88,97.71,95.47,97.48,2481701.0,68.0185,69.3167,67.7277,69.1536,2481701.0
2015-09-29 10:30:00,97.47,97.74,96.53,96.9,1155426.0,69.1465,69.338,68.4796,68.7421,1155426.0
2015-09-29 11:00:00,96.93,97.37,95.73,96.8,958959.0,68.7634,69.0755,67.9121,68.6712,958959.0
2015-09-29 11:30:00,96.79,97.41,96.23,96.76,581884.0,68.6641,69.1039,68.2668,68.6428,581884.0
2015-09-29 12:00:00,96.79,97.13,96.28,96.84,931507.0,68.6641,68.9053,68.3023,68.6995,931507.0
2015-09-29 12:30:00,96.84,96.95,96.07,96.14,586012.0,68.6995,68.7776,68.1533,68.203,586012.0
2015-09-29 13:00:00,96.19,97.28,96.07,97.05,570858.0,68.2384,69.0117,68.1533,68.8485,570858.0
2015-09-29 13:30:00,97.06,97.32,96.7,97.13,637339.0,68.8556,69.0401,68.6002,68.9053,637339.0
2015-09-29 14:00:00,97.12,97.4,96.76,97.34,825499.0,68.8982,69.0968,68.6428,69.0543,825499.0
2015-09-29 14:30:00,97.33,97.42,96.29,96.3,749945.0,69.0472,69.111,68.3094,68.3165,749945.0
2015-09-29 15:00:00,96.3,96.43,95.15,95.26,914242.0,68.3165,68.4087,67.5006,67.5787,914242.0
2015-09-29 15:30:00,95.26,96.31,95.25,96.0,1747934.0,67.5787,68.3236,67.5716,68.1036,1747934.0
2015-09-30 09:30:00,98.47,99.48,98.0,98.46,1971477.0,69.8559,70.5724,69.5225,69.8488,1971477.0
2015-09-30 10:00:00,98.44,99.57,98.41,99.49,1408713.0,69.8346,70.6362,69.8133,70.5795,1408713.0
2015-09-30 10:30:00,99.49,99.72,98.58,98.77,954384.0,70.5795,70.7427,69.9339,70.0687,954384.0
2015-09-30 11:00:00,98.75,98.83,98.12,98.26,708778.0,70.0545,70.1113,69.6076,69.7069,708778.0
2015-09-30 11:30:00,98.25,98.45,97.5,98.2,729768.0,69.6998,69.8417,69.1678,69.6643,729768.0
2015-09-30 12:00:00,98.21,98.37,97.39,97.68,607907.0,69.6714,69.7849,69.0897,69.2955,607907.0
2015-09-30 12:30:00,97.66,98.05,96.92,97.3,576391.0,69.2813,69.5579,68.7563,69.0259,576391.0
2015-09-30 13:00:00,97.3,98.15,97.22,97.92,571316.0,69.0259,69.6289,68.9691,69.4657,571316.0
2015-09-30 13:30:00,97.91,98.74,97.72,98.47,583194.0,69.4586,70.0474,69.3238,69.8559,583194.0
2015-09-30 14:00:00,98.48,98.52,97.79,97.94,581114.0,69.863,69.8914,69.3735,69.4799,581114.0
2015-09-30 14:30:00,97.96,98.01,97.29,97.67,754514.0,69.4941,69.5296,69.0188,69.2884,754514.0
2015-09-30 15:00:00,97.65,97.76,97.05,97.41,1039868.0,69.2742,69.3522,68.8485,69.1039,1039868.0
2015-09-30 15:30:00,97.41,98.21,97.39,98.19,1922333.0,69.1039,69.6714,69.0897,69.6573,1922333.0
2015-10-01 09:30:00,98.54,98.79,96.57,96.97,1877020.0,69.9055,70.0829,68.508,68.7918,1877020.0
2015-10-01 10:00:00,96.98,97.59,96.35,97.26,1359090.0,68.7989,69.2316,68.3519,68.9975,1359090.0
2015-10-01 10:30:00,97.27,97.81,96.73,97.12,820173.0,69.0046,69.3877,68.6215,68.8982,820173.0
2015-10-01 11:00:00,97.08,97.71,97.05,97.46,569776.0,68.8698,69.3167,68.8485,69.1394,569776.0
2015-10-01 11:30:00,97.48,97.7,96.91,97.15,578901.0,69.1536,69.3096,68.7492,68.9195,578901.0
2015-10-01 12:00:00,97.14,97.25,96.76,97.03,525959.0,68.9124,68.9904,68.6428,68.8343,525959.0
2015-10-01 12:30:00,97.03,97.45,96.95,97.28,540940.0,68.8343,69.1323,68.7776,69.0117,540940.0
2015-10-01 13:00:00,97.27,97.31,96.81,97.02,396004.0,69.0046,69.033,68.6783,68.8272,396004.0
2015-10-01 13:30:00,97.02,97.57,96.76,97.56,666116.0,68.8272,69.2174,68.6428,69.2103,666116.0
2015-10-01 14:00:00,97.57,97.95,97.24,97.6,949828.0,69.2174,69.487,68.9833,69.2387,949828.0
2015-10-01 14:30:00,97.62,98.22,97.41,98.02,754220.0,69.2529,69.6785,69.1039,69.5367,754220.0
2015-10-01 15:00:00,98.04,98.49,97.86,97.92,859043.0,69.5508,69.8701,69.4231,69.4657,859043.0
2015-10-01 15:30:00,97.92,98.48,97.74,98.27,1472164.0,69.4657,69.863,69.338,69.714,1472164.0
2015-10-02 09:30:00,95.25,95.78,94.37,95.48,2543550.0,67.5716,67.9476,66.9473,67.7347,2543550.0
2015-10-02 10:00:00,95.46,96.17,94.97,96.01,1636539.0,67.7206,68.2242,67.3729,68.1107,1636539.0
2015-10-02 10:30:00,95.97,97.64,95.85,97.52,1594277.0,68.0824,69.2671,67.9972,69.1819,1594277.0
2015-10-02 11:00:00,97.5,97.92,96.86,96.92,1130289.0,69.1678,69.4657,68.7137,68.7563,1130289.0
2015-10-02 11:30:00,96.92,97.22,96.45,96.85,835191.0,68.7563,68.9691,68.4229,68.7066,835191.0
2015-10-02 12:00:00,96.87,97.53,96.72,97.18,722635.0,68.7208,69.189,68.6144,68.9407,722635.0
2015-10-02 12:30:00,97.2,97.67,97.0,97.08,842868.0,68.9549,69.2884,68.8131,68.8698,842868.0
2015-10-02 13:00:00,97.09,97.16,96.21,96.24,1045613.0,68.8769,68.9266,68.2526,68.2739,1045613.0
2015-10-02 13:30:00,96.24,96.37,95.34,95.45,1165464.0,68.2739,68.3661,67.6354,67.7135,1165464.0
2015-10-02 14:00:00,95.48,96.56,95.34,96.4,858819.0,67.7347,68.5009,67.6354,68.3874,858819.0
2015-10-02 14:30:00,96.4,96.97,96.35,96.53,768862.0,68.3874,68.7918,68.3519,68.4796,768862.0
2015-10-02 15:00:00,96.54,97.92,96.52,97.9,1053660.0,68.4867,69.4657,68.4725,69.4515,1053660.0
2015-10-02 15:30:00,97.91,98.31,97.57,98.28,1952425.0,69.4586,69.7424,69.2174,69.7211,1952425.0
2015-10-05 09:30:00,100.19,101.3,99.6,100.74,1961863.0,71.0761,71.8635,70.6575,71.4663,1961863.0
2015-10-05 10:00:00,100.77,100.85,99.93,99.98,963710.0,71.4875,71.5443,70.8916,70.9271,963710.0
2015-10-05 10:30:00,99.99,100.03,99.14,99.25,1162180.0,70.9342,70.9626,70.3312,70.4092,1162180.0
2015-10-05 11:00:00,99.24,99.55,98.35,98.45,996889.0,70.4021,70.6221,69.7708,69.8417,996889.0
2015-10-05 11:30:00,98.47,98.6,97.76,97.88,911212.0,69.8559,69.9481,69.3522,69.4373,911212.0
2015-10-05 12:00:00,97.85,98.42,97.66,98.15,703085.0,69.4161,69.8204,69.2813,69.6289,703085.0
2015-10-05 12:30:00,98.15,98.4,97.8,97.91,590481.0,69.6289,69.8062,69.3806,69.4586,590481.0
2015-10-05 13:00:00,97.92,98.49,97.85,98.25,564958.0,69.4657,69.8701,69.4161,69.6998,564958.0
2015-10-05 13:30:00,98.24,99.19,98.23,98.98,696692.0,69.6927,70.3667,69.6856,70.2177,696692.0
2015-10-05 14:00:00,98.97,99.22,98.51,98.78,591230.0,70.2106,70.3879,69.8843,70.0758,591230.0
2015-10-05 14:30:00,98.78,98.89,98.5,98.77,587332.0,70.0758,70.1538,69.8772,70.0687,587332.0
2015-10-05 15:00:00,98.78,98.93,98.6,98.81,718188.0,70.0758,70.1822,69.9481,70.0971,718188.0
2015-10-05 15:30:00,98.8,99.47,98.77,99.26,1257522.0,70.09,70.5653,70.0687,70.4163,1257522.0
2015-10-06 09:30:00,98.85,98.9,97.53,98.62,1519647.0,70.1255,70.1609,69.189,69.9623,1519647.0
2015-10-06 10:00:00,98.63,98.65,96.62,96.63,1324770.0,69.9694,69.9836,68.5435,68.5506,1324770.0
2015-10-06 10:30:00,96.64,97.39,96.62,96.85,856295.0,68.5577,69.0897,68.5435,68.7066,856295.0
2015-10-06 11:00:00,96.85,97.0,96.3,96.63,1025825.0,68.7066,68.8131,68.3165,68.5506,1025825.0
2015-10-06 11:30:00,96.64,96.71,95.1,95.2,1445618.0,68.5577,68.6073,67.4652,67.5361,1445618.0
2015-10-06 12:00:00,95.19,95.73,95.13,95.45,1347510.0,67.529,67.9121,67.4865,67.7135,1347510.0
2015-10-06 12:30:00,95.46,96.38,95.05,96.35,891093.0,67.7206,68.3732,67.4297,68.3519,891093.0
2015-10-06 13:00:00,96.34,97.38,96.08,97.06,906871.0,68.3448,69.0826,68.1604,68.8556,906871.0
2015-10-06 13:30:00,97.06,97.23,96.55,97.18,491991.0,68.8556,68.9762,68.4938,68.9407,491991.0
2015-10-06 14:00:00,97.17,97.65,96.76,97.5,594590.0,68.9337,69.2742,68.6428,69.1678,594590.0
2015-10-06 14:30:00,97.5,97.72,97.15,97.38,541758.0,69.1678,69.3238,68.9195,69.0826,541758.0
2015-10-06 15:00:00,97.39,97.89,97.17,97.78,684617.0,69.0897,69.4444,68.9337,69.3664,684617.0
2015-10-06 15:30:00,97.79,97.97,97.42,97.54,1087541.0,69.3735,69.5012,69.111,69.1961,1087541.0
2015-10-07 09:30:00,98.05,99.45,97.5,98.5,1735907.0,69.5579,70.5511,69.1678,69.8772,1735907.0
2015-10-07 10:00:00,98.51,99.36,98.07,99.11,1177824.0,69.8843,70.4873,69.5721,70.3099,1177824.0
2015-10-07 10:30:00,99.11,99.95,98.61,99.01,1047455.0,70.3099,70.9058,69.9552,70.239,1047455.0
2015-10-07 11:00:00,98.99,99.34,98.8,98.93,628065.0,70.2248,70.4731,70.09,70.1822,628065.0
2015-10-07 11:30:00,98.93,100.3,98.85,100.11,820877.0,70.1822,71.1541,70.1255,71.0193,820877.0
2015-10-07 12:00:00,100.13,100.31,99.54,99.8,656106.0,71.0335,71.1612,70.615,70.7994,656106.0
2015-10-07 12:30:00,99.8,100.28,99.72,99.91,558583.0,70.7994,71.1399,70.7427,70.8774,558583.0
2015-10-07 13:00:00,99.91,100.51,99.91,100.21,555337.0,70.8774,71.3031,70.8774,71.0903,555337.0
2015-10-07 13:30:00,100.22,100.72,100.19,100.34,556290.0,71.0974,71.4521,71.0761,71.1825,556290.0
2015-10-07 14:00:00,100.35,100.79,99.99,100.27,686575.0,71.1896,71.5017,70.9342,71.1328,686575.0
2015-10-07 14:30:00,100.27,100.43,99.36,99.52,560750.0,71.1328,71.2463,70.4873,70.6008,560750.0
2015-10-07 15:00:00,99.53,100.13,99.4,100.0,598845.0,70.6079,71.0335,70.5156,70.9413,598845.0
2015-10-07 15:30:00,99.98,100.32,99.79,100.3,1027996.0,70.9271,71.1683,70.7923,71.1541,1027996.0
2015-10-08 09:30:00,100.03,100.25,99.19,99.57,937720.0,70.9626,71.1186,70.3667,70.6362,937720.0
2015-10-08 10:00:00,99.55,100.7,99.19,99.6,840340.0,70.6221,71.4379,70.3667,70.6575,840340.0
2015-10-08 10:30:00,99.62,100.1,99.47,99.7,497890.0,70.6717,71.0122,70.5653,70.7285,497890.0
2015-10-08 11:00:00,99.7,99.81,98.11,98.58,1108605.0,70.7285,70.8065,69.6005,69.9339,1108605.0
2015-10-08 11:30:00,98.6,99.04,98.54,98.95,706737.0,69.9481,70.2603,69.9055,70.1964,706737.0
2015-10-08 12:00:00,98.95,99.4,98.54,98.69,553631.0,70.1964,70.5156,69.9055,70.012,553631.0
2015-10-08 12:30:00,98.66,99.14,98.07,98.16,589681.0,69.9907,70.3312,69.5721,69.636,589681.0
2015-10-08 13:00:00,98.13,98.86,98.08,98.68,496932.0,69.6147,70.1326,69.5792,70.0049,496932.0
2015-10-08 13:30:00,98.67,99.05,98.57,98.99,459060.0,69.9978,70.2673,69.9268,70.2248,459060.0
2015-10-08 14:00:00,98.96,99.37,98.71,99.04,829021.0,70.2035,70.4944,70.0261,70.2603,829021.0
2015-10-08 14:30:00,99.02,99.73,98.96,99.55,705094.0,70.2461,70.7498,70.2035,70.6221,705094.0
2015-10-08 15:00:00,99.52,101.16,99.52,100.4,1092337.0,70.6008,71.7642,70.6008,71.2251,1092337.0
2015-10-08 15:30:00,100.42,100.89,100.14,100.82,1221622.0,71.2392,71.5727,71.0406,71.523,1221622.0
2015-10-09 09:30:00,101.21,101.8,100.45,101.22,984744.0,71.7997,72.2182,71.2605,71.8068,984744.0
2015-10-09 10:00:00,101.21,101.4,100.19,100.54,720698.0,71.7997,71.9345,71.0761,71.3244,720698.0
2015-10-09 10:30:00,100.52,101.25,100.45,100.68,623363.0,71.3102,71.8281,71.2605,71.4237,623363.0
2015-10-09 11:00:00,100.68,101.04,100.39,100.45,570018.0,71.4237,71.6791,71.218,71.2605,570018.0
2015-10-09 11:30:00,100.44,100.56,99.9,100.29,569093.0,71.2534,71.3386,70.8704,71.147,569093.0
2015-10-09 12:00:00,100.28,100.45,99.45,100.03,467258.0,71.1399,71.2605,70.5511,70.9626,467258.0
2015-10-09 12:30:00,100.01,100.44,99.83,100.18,341727.0,70.9484,71.2534,70.8207,71.069,341727.0
2015-10-09 13:00:00,100.17,100.49,100.01,100.33,284973.0,71.0619,71.2889,70.9484,71.1754,284973.0
2015-10-09 13:30:00,100.34,100.59,100.3,100.4,297526.0,71.1825,71.3598,71.1541,71.2251,297526.0
2015-10-09 14:00:00,100.41,100.6,100.26,100.42,303382.0,71.2322,71.3669,71.1257,71.2392,303382.0
2015-10-09 14:30:00,100.41,100.57,100.03,100.5,414662.0,71.2322,71.3457,70.9626,71.296,414662.0
2015-10-09 15:00:00,100.51,100.88,100.4,100.68,453465.0,71.3031,71.5656,71.2251,71.4237,453465.0
2015-10-09 15:30:00,100.68,100.9,100.55,100.64,932806.0,71.4237,71.5798,71.3315,71.3953,932806.0
2015-10-12 09:30:00,101.09,101.22,100.01,100.23,845357.0,71.7146,71.8068,70.9484,71.1045,845357.0
2015-10-12 10:00:00,100.23,100.59,99.88,100.43,812981.0,71.1045,71.3598,70.8562,71.2463,812981.0
2015-10-12 10:30:00,100.43,100.45,99.52,99.75,633012.0,71.2463,71.2605,70.6008,70.7639,633012.0
2015-10-12 11:00:00,99.74,100.24,99.66,100.2,615868.0,70.7568,71.1116,70.7001,71.0832,615868.0
2015-10-12 11:30:00,100.2,100.27,99.7,99.73,510437.0,71.0832,71.1328,70.7285,70.7498,510437.0
2015-10-12 12:00:00,99.76,100.43,99.76,100.09,403314.0,70.771,71.2463,70.771,71.0051,403314.0
2015-10-12 12:30:00,100.09,100.13,99.63,99.63,336741.0,71.0051,71.0335,70.6788,70.6788,336741.0
2015-10-12 13:00:00,99.64,99.79,99.4,99.47,337030.0,70.6859,70.7923,70.5156,70.5653,337030.0
2015-10-12 13:30:00,99.46,99.79,99.43,99.72,412018.0,70.5582,70.7923,70.5369,70.7427,412018.0
2015-10-12 14:00:00,99.72,99.82,99.62,99.7,357892.0,70.7427,70.8136,70.6717,70.7285,357892.0
2015-10-12 14:30:00,99.7,99.72,99.44,99.48,354145.0,70.7285,70.7427,70.544,70.5724,354145.0
2015-10-12 15:00:00,99.5,99.61,99.49,99.54,422930.0,70.5866,70.6646,70.5795,70.615,422930.0
2015-10-12 15:30:00,99.55,99.62,99.38,99.51,1110045.0,70.6221,70.6717,70.5015,70.5937,1110045.0
2015-10-13 09:30:00,98.91,99.35,98.34,98.62,932374.0,70.168,70.4802,69.7637,69.9623,932374.0
2015-10-13 10:00:00,98.63,99.82,98.48,99.22,1021684.0,69.9694,70.8136,69.863,70.3879,1021684.0
2015-10-13 10:30:00,99.25,99.75,99.06,99.58,579524.0,70.4092,70.7639,70.2744,70.6433,579524.0
2015-10-13 11:00:00,99.59,99.72,99.25,99.35,603455.0,70.6504,70.7427,70.4092,70.4802,603455.0
2015-10-13 11:30:00,99.33,99.45,98.8,98.88,343681.0,70.466,70.5511,70.09,70.1467,343681.0
2015-10-13 12:00:00,98.88,99.24,98.86,99.05,215381.0,70.1467,70.4021,70.1326,70.2673,215381.0
2015-10-13 12:30:00,99.05,99.26,98.78,98.82,204641.0,70.2673,70.4163,70.0758,70.1042,204641.0
2015-10-13 13:00:00,98.82,99.1,98.62,98.9,263187.0,70.1042,70.3028,69.9623,70.1609,263187.0
2015-10-13 13:30:00,98.91,98.93,98.52,98.75,291704.0,70.168,70.1822,69.8914,70.0545,291704.0
2015-10-13 14:00:00,98.76,98.84,98.48,98.54,301998.0,70.0616,70.1184,69.863,69.9055,301998.0
2015-10-13 14:30:00,98.52,98.92,98.4,98.87,489324.0,69.8914,70.1751,69.8062,70.1397,489324.0
2015-10-13 15:00:00,98.87,98.89,98.35,98.46,628667.0,70.1397,70.1538,69.7708,69.8488,628667.0
2015-10-13 15:30:00,98.47,98.6,98.0,98.2,1564997.0,69.8559,69.9481,69.5225,69.6643,1564997.0
2015-10-14 09:30:00,98.37,99.94,98.2,99.57,1372982.0,69.7849,70.8987,69.6643,70.6362,1372982.0
2015-10-14 10:00:00,99.64,99.79,98.47,98.79,665704.0,70.6859,70.7923,69.8559,70.0829,665704.0
2015-10-14 10:30:00,98.75,99.44,98.32,99.17,668809.0,70.0545,70.544,69.7495,70.3525,668809.0
2015-10-14 11:00:00,99.19,99.48,98.94,99.05,595155.0,70.3667,70.5724,70.1893,70.2673,595155.0
2015-10-14 11:30:00,99.04,99.13,98.2,98.45,600583.0,70.2603,70.3241,69.6643,69.8417,600583.0
2015-10-14 12:00:00,98.44,98.79,98.16,98.35,556278.0,69.8346,70.0829,69.636,69.7708,556278.0
2015-10-14 12:30:00,98.38,99.53,98.14,99.2,554202.0,69.792,70.6079,69.6218,70.3738,554202.0
2015-10-14 13:00:00,99.21,99.39,98.76,98.9,397568.0,70.3809,70.5085,70.0616,70.1609,397568.0
2015-10-14 13:30:00,98.93,99.08,98.71,99.07,246255.0,70.1822,70.2886,70.0261,70.2815,246255.0
2015-10-14 14:00:00,99.07,99.32,98.81,99.09,459681.0,70.2815,70.4589,70.0971,70.2957,459681.0
2015-10-14 14:30:00,99.06,99.08,98.45,98.58,448383.0,70.2744,70.2886,69.8417,69.9339,448383.0
2015-10-14 15:00:00,98.58,98.74,98.15,98.46,441064.0,69.9339,70.0474,69.6289,69.8488,441064.0
2015-10-14 15:30:00,98.46,98.75,98.11,98.39,1091110.0,69.8488,70.0545,69.6005,69.7991,1091110.0
2015-10-15 09:30:00,98.09,99.58,97.6,98.99,1131732.0,69.5863,70.6433,69.2387,70.2248,1131732.0
2015-10-15 10:00:00,98.99,99.75,98.62,99.16,820359.0,70.2248,70.7639,69.9623,70.3454,820359.0
2015-10-15 10:30:00,99.09,99.72,98.99,99.72,469966.0,70.2957,70.7427,70.2248,70.7427,469966.0
2015-10-15 11:00:00,99.71,99.9,99.62,99.88,428271.0,70.7356,70.8704,70.6717,70.8562,428271.0
2015-10-15 11:30:00,99.89,99.95,99.17,99.3,571999.0,70.8633,70.9058,70.3525,70.4447,571999.0
2015-10-15 12:00:00,99.28,99.99,99.25,99.98,361383.0,70.4305,70.9342,70.4092,70.9271,361383.0
2015-10-15 12:30:00,99.99,100.36,99.99,100.33,382120.0,70.9342,71.1967,70.9342,71.1754,382120.0
2015-10-15 13:00:00,100.3,100.85,100.29,100.69,433084.0,71.1541,71.5443,71.147,71.4308,433084.0
2015-10-15 13:30:00,100.66,101.11,100.66,101.01,451176.0,71.4095,71.7287,71.4095,71.6578,451176.0
2015-10-15 14:00:00,101.02,101.24,100.96,101.23,454270.0,71.6649,71.821,71.6223,71.8139,454270.0
2015-10-15 14:30:00,101.23,101.42,101.03,101.03,567268.0,71.8139,71.9487,71.672,71.672,567268.0
2015-10-15 15:00:00,101.05,101.37,100.82,101.34,601241.0,71.6862,71.9132,71.523,71.8919,601241.0
2015-10-15 15:30:00,101.32,101.69,101.09,101.65,1299698.0,71.8777,72.1402,71.7146,72.1118,1299698.0
2015-10-16 09:30:00,101.95,103.31,101.51,102.65,1651028.0,72.3246,73.2894,72.0125,72.8212,1651028.0
2015-10-16 10:00:00,102.66,103.07,102.28,102.74,844804.0,72.8283,73.1192,72.5588,72.8851,844804.0
2015-10-16 10:30:00,102.73,103.24,102.52,103.08,543614.0,72.878,73.2398,72.729,73.1263,543614.0
2015-10-16 11:00:00,103.09,103.37,102.74,102.81,476100.0,73.1334,73.332,72.8851,72.9347,476100.0
2015-10-16 11:30:00,102.83,103.05,102.38,102.67,409100.0,72.9489,73.105,72.6297,72.8354,409100.0
2015-10-16 12:00:00,102.69,102.72,102.16,102.33,378172.0,72.8496,72.8709,72.4736,72.5942,378172.0
2015-10-16 12:30:00,102.33,102.89,102.31,102.86,398637.0,72.5942,72.9915,72.58,72.9702,398637.0
2015-10-16 13:00:00,102.84,103.01,102.56,102.83,349508.0,72.956,73.0766,72.7574,72.9489,349508.0
2015-10-16 13:30:00,102.81,103.03,102.38,102.44,345766.0,72.9347,73.0908,72.6297,72.6723,345766.0
2015-10-16 14:00:00,102.45,102.51,101.85,102.31,544135.0,72.6794,72.7219,72.2537,72.58,544135.0
2015-10-16 14:30:00,102.3,102.77,102.2,102.59,446332.0,72.5729,72.9064,72.502,72.7787,446332.0
2015-10-16 15:00:00,102.61,102.91,102.58,102.81,379192.0,72.7929,73.0057,72.7716,72.9347,379192.0
2015-10-16 15:30:00,102.82,103.07,102.73,102.83,944908.0,72.9418,73.1192,72.878,72.9489,944908.0
2015-10-19 09:30:00,102.64,103.4,102.01,103.37,753807.0,72.8141,73.3533,72.3672,73.332,753807.0
2015-10-19 10:00:00,103.35,103.84,103.14,103.33,542284.0,73.3178,73.6654,73.1688,73.3036,542284.0
2015-10-19 10:30:00,103.31,103.55,102.77,103.13,556579.0,73.2894,73.4597,72.9064,73.1618,556579.0
2015-10-19 11:00:00,103.12,103.31,102.9,103.18,398938.0,73.1547,73.2894,72.9986,73.1972,398938.0
2015-10-19 11:30:00,103.18,103.75,103.14,103.66,369401.0,73.1972,73.6016,73.1688,73.5377,369401.0
2015-10-19 12:00:00,103.66,103.74,102.72,102.82,357329.0,73.5377,73.5945,72.8709,72.9418,357329.0
2015-10-19 12:30:00,102.8,103.35,102.45,102.75,408717.0,72.9276,73.3178,72.6794,72.8922,408717.0
2015-10-19 13:00:00,102.77,102.94,102.27,102.29,320357.0,72.9064,73.027,72.5517,72.5658,320357.0
2015-10-19 13:30:00,102.3,102.59,101.84,102.56,629906.0,72.5729,72.7787,72.2466,72.7574,629906.0
2015-10-19 14:00:00,102.56,102.96,102.25,102.91,354477.0,72.7574,73.0412,72.5375,73.0057,354477.0
2015-10-19 14:30:00,102.92,103.34,102.9,103.24,374358.0,73.0128,73.3107,72.9986,73.2398,374358.0
2015-10-19 15:00:00,103.24,103.64,103.03,103.35,380673.0,73.2398,73.5236,73.0908,73.3178,380673.0
2015-10-19 15:30:00,103.33,103.72,102.97,103.61,696378.0,73.3036,73.5803,73.0482,73.5023,696378.0
2015-10-20 09:30:00,103.41,103.85,103.0,103.56,750513.0,73.3604,73.6725,73.0695,73.4668,750513.0
2015-10-20 10:00:00,103.55,103.91,103.21,103.9,689500.0,73.4597,73.7151,73.2185,73.708,689500.0
2015-10-20 10:30:00,103.9,103.95,102.83,102.92,829802.0,73.708,73.7435,72.9489,73.0128,829802.0
2015-10-20 11:00:00,102.91,103.3,102.51,103.24,673584.0,73.0057,73.2824,72.7219,73.2398,673584.0
2015-10-20 11:30:00,103.24,103.33,102.85,102.97,433251.0,73.2398,73.3036,72.9631,73.0482,433251.0
2015-10-20 12:00:00,102.98,102.98,101.92,101.99,840787.0,73.0553,73.0553,72.3034,72.353,840787.0
2015-10-20 12:30:00,102.0,102.4,101.56,102.38,620282.0,72.3601,72.6439,72.048,72.6297,620282.0
2015-10-20 13:00:00,102.35,102.4,101.67,101.71,301743.0,72.6084,72.6439,72.126,72.1544,301743.0
2015-10-20 13:30:00,101.71,101.94,101.57,101.79,399645.0,72.1544,72.3176,72.0551,72.2111,399645.0
2015-10-20 14:00:00,101.79,101.9,101.13,101.45,804776.0,72.2111,72.2892,71.7429,71.9699,804776.0
2015-10-20 14:30:00,101.47,101.91,101.4,101.88,649711.0,71.9841,72.2963,71.9345,72.275,649711.0
2015-10-20 15:00:00,101.9,101.98,101.67,101.85,368190.0,72.2892,72.3459,72.126,72.2537,368190.0
2015-10-20 15:30:00,101.85,101.95,101.51,101.65,913503.0,72.2537,72.3246,72.0125,72.1118,913503.0
2015-10-21 09:30:00,102.86,102.92,101.78,101.96,713860.0,72.9702,73.0128,72.204,72.3317,713860.0
2015-10-21 10:00:00,101.98,102.0,99.37,100.03,1327867.0,72.3459,72.3601,70.4944,70.9626,1327867.0
2015-10-21 10:30:00,100.03,101.3,99.98,100.99,833452.0,70.9626,71.8635,70.9271,71.6436,833452.0
2015-10-21 11:00:00,101.01,101.78,100.46,101.51,573185.0,71.6578,72.204,71.2676,72.0125,573185.0
2015-10-21 11:30:00,101.53,102.2,101.3,101.56,469596.0,72.0267,72.502,71.8635,72.048,469596.0
2015-10-21 12:00:00,101.57,102.06,101.24,101.91,305399.0,72.0551,72.4027,71.821,72.2963,305399.0
2015-10-21 12:30:00,101.91,102.11,101.51,101.52,309372.0,72.2963,72.4382,72.0125,72.0196,309372.0
2015-10-21 13:00:00,101.51,101.6,100.33,100.46,479549.0,72.0125,72.0764,71.1754,71.2676,479549.0
2015-10-21 13:30:00,100.43,101.8,100.2,101.29,692172.0,71.2463,72.2182,71.0832,71.8564,692172.0
2015-10-21 14:00:00,101.26,102.25,101.22,102.06,358055.0,71.8352,72.5375,71.8068,72.4027,358055.0
2015-10-21 14:30:00,102.07,102.68,101.99,102.0,533533.0,72.4098,72.8425,72.353,72.3601,533533.0
2015-10-21 15:00:00,101.98,102.34,101.57,102.08,598455.0,72.3459,72.6013,72.0551,72.4169,598455.0
2015-10-21 15:30:00,102.05,102.1,101.6,101.73,702449.0,72.3956,72.4311,72.0764,72.1686,702449.0
2015-10-22 09:30:00,102.04,102.3,100.4,101.56,867194.0,72.3885,72.5729,71.2251,72.048,867194.0
2015-10-22 10:00:00,101.59,102.58,101.48,102.0,825442.0,72.0693,72.7716,71.9912,72.3601,825442.0
2015-10-22 10:30:00,101.99,102.26,101.36,101.76,528397.0,72.353,72.5446,71.9061,72.1899,528397.0
2015-10-22 11:00:00,101.73,102.25,101.47,101.7,609801.0,72.1686,72.5375,71.9841,72.1473,609801.0
2015-10-22 11:30:00,101.69,101.93,101.31,101.79,678327.0,72.1402,72.3105,71.8706,72.2111,678327.0
2015-10-22 12:00:00,101.74,102.24,101.59,102.14,450254.0,72.1757,72.5304,72.0693,72.4594,450254.0
2015-10-22 12:30:00,102.17,102.61,102.0,102.39,563243.0,72.4807,72.7929,72.3601,72.6368,563243.0
2015-10-22 13:00:00,102.4,102.63,102.01,102.59,371582.0,72.6439,72.807,72.3672,72.7787,371582.0
2015-10-22 13:30:00,102.59,102.83,102.23,102.26,454213.0,72.7787,72.9489,72.5233,72.5446,454213.0
2015-10-22 14:00:00,102.25,102.98,101.96,102.69,614144.0,72.5375,73.0553,72.3317,72.8496,614144.0
2015-10-22 14:30:00,102.66,103.53,102.48,103.41,619535.0,72.8283,73.4455,72.7006,73.3604,619535.0
2015-10-22 15:00:00,103.38,109.42,103.23,108.63,8951370.0,73.3391,77.624,73.2327,77.0635,8951370.0
2015-10-22 15:30:00,108.67,109.25,107.29,107.5,6016381.0,77.0919,77.5034,76.1129,76.2619,6016381.0
2015-10-23 09:30:00,108.46,109.65,107.8,108.02,2279797.0,76.9429,77.7871,76.4747,76.6308,2279797.0
2015-10-23 10:00:00,108.05,108.14,105.5,106.31,2262117.0,76.6521,76.7159,74.8431,75.4177,2262117.0
2015-10-23 10:30:00,106.33,106.9,105.88,106.82,1034563.0,75.4319,75.8362,75.1126,75.7795,1034563.0
2015-10-23 11:00:00,106.82,107.34,106.37,106.56,711129.0,75.7795,76.1484,75.4603,75.595,711129.0
2015-10-23 11:30:00,106.59,107.06,106.21,106.86,550404.0,75.6163,75.9497,75.3467,75.8079,550404.0
2015-10-23 12:00:00,106.88,107.49,106.57,107.23,509763.0,75.8221,76.2548,75.6021,76.0703,509763.0
2015-10-23 12:30:00,107.26,107.3,106.65,106.95,446427.0,76.0916,76.12,75.6589,75.8717,446427.0
2015-10-23 13:00:00,106.93,107.21,106.75,107.08,498293.0,75.8575,76.0562,75.7298,75.9639,498293.0
2015-10-23 13:30:00,107.08,108.06,107.08,107.94,768794.0,75.9639,76.6592,75.9639,76.574,768794.0
2015-10-23 14:00:00,107.96,108.15,107.66,107.9,747519.0,76.5882,76.723,76.3754,76.5457,747519.0
2015-10-23 14:30:00,107.89,108.5,107.71,108.34,820276.0,76.5386,76.9713,76.4109,76.8578,820276.0
2015-10-23 15:00:00,108.33,108.39,107.53,107.64,879879.0,76.8507,76.8933,76.2832,76.3612,879879.0
2015-10-23 15:30:00,107.64,108.06,107.63,107.97,1149705.0,76.3612,76.6592,76.3541,76.5953,1149705.0
2015-10-26 09:30:00,108.65,108.73,107.44,108.01,868238.0,77.0777,77.1345,76.2193,76.6237,868238.0
2015-10-26 10:00:00,108.04,109.4,107.96,109.14,798784.0,76.645,77.6098,76.5882,77.4253,798784.0
2015-10-26 10:30:00,109.16,110.36,109.14,110.11,1121834.0,77.4395,78.2908,77.4253,78.1135,1121834.0
2015-10-26 11:00:00,110.13,110.24,109.41,109.56,566768.0,78.1276,78.2057,77.6169,77.7233,566768.0
2015-10-26 11:30:00,109.56,109.83,109.01,109.09,594560.0,77.7233,77.9148,77.3331,77.3899,594560.0
2015-10-26 12:00:00,109.08,109.84,109.04,109.56,368819.0,77.3828,77.9219,77.3544,77.7233,368819.0
2015-10-26 12:30:00,109.57,109.94,109.49,109.75,366936.0,77.7304,77.9929,77.6736,77.8581,366936.0
2015-10-26 13:00:00,109.75,110.08,109.61,109.91,395603.0,77.8581,78.0922,77.7587,77.9716,395603.0
2015-10-26 13:30:00,109.91,110.1,109.32,109.33,366990.0,77.9716,78.1064,77.553,77.5601,366990.0
2015-10-26 14:00:00,109.34,109.59,109.04,109.13,435830.0,77.5672,77.7446,77.3544,77.4182,435830.0
2015-10-26 14:30:00,109.13,109.27,108.78,109.13,612807.0,77.4182,77.5175,77.1699,77.4182,612807.0
2015-10-26 15:00:00,109.14,109.23,108.91,109.17,586659.0,77.4253,77.4892,77.2622,77.4466,586659.0
2015-10-26 15:30:00,109.18,109.36,108.61,108.65,1426965.0,77.4537,77.5814,77.0493,77.0777,1426965.0
2015-10-27 09:30:00,108.95,109.66,108.69,109.58,1028032.0,77.2905,77.7942,77.1061,77.7375,1028032.0
2015-10-27 10:00:00,109.56,109.96,109.27,109.38,729553.0,77.7233,78.007,77.5175,77.5956,729553.0
2015-10-27 10:30:00,109.4,109.87,109.37,109.8,907494.0,77.6098,77.9432,77.5885,77.8935,907494.0
2015-10-27 11:00:00,109.8,110.37,109.65,110.28,858444.0,77.8935,78.2979,77.7871,78.2341,858444.0
2015-10-27 11:30:00,110.27,110.33,109.61,109.7,458412.0,78.227,78.2695,77.7587,77.8226,458412.0
2015-10-27 12:00:00,109.71,109.86,109.61,109.75,481015.0,77.8297,77.9361,77.7587,77.8581,481015.0
2015-10-27 12:30:00,109.76,109.95,109.35,109.53,643103.0,77.8652,78.0,77.5743,77.702,643103.0
2015-10-27 13:00:00,109.5,109.84,109.18,109.77,1153791.0,77.6807,77.9219,77.4537,77.8723,1153791.0
2015-10-27 13:30:00,109.8,110.69,109.68,110.56,663562.0,77.8935,78.5249,77.8084,78.4327,663562.0
2015-10-27 14:00:00,110.53,110.57,110.05,110.16,536492.0,78.4114,78.4398,78.0709,78.1489,536492.0
2015-10-27 14:30:00,110.14,110.37,110.08,110.25,645354.0,78.1347,78.2979,78.0922,78.2128,645354.0
2015-10-27 15:00:00,110.26,110.53,110.18,110.48,1011618.0,78.2199,78.4114,78.1631,78.3759,1011618.0
2015-10-27 15:30:00,110.48,111.11,110.26,110.9,2106035.0,78.3759,78.8229,78.2199,78.6739,2106035.0
2015-10-28 09:30:00,108.99,109.21,107.43,107.91,2244588.0,77.3189,77.475,76.2122,76.5527,2244588.0
2015-10-28 10:00:00,107.93,108.4,107.51,108.33,1356529.0,76.5669,76.9004,76.269,76.8507,1356529.0
2015-10-28 10:30:00,108.32,108.83,107.67,107.78,961643.0,76.8436,77.2054,76.3825,76.4605,961643.0
2015-10-28 11:00:00,107.78,108.23,107.67,108.19,740773.0,76.4605,76.7798,76.3825,76.7514,740773.0
2015-10-28 11:30:00,108.18,108.36,107.76,108.08,685746.0,76.7443,76.872,76.4463,76.6733,685746.0
2015-10-28 12:00:00,108.09,108.22,107.93,107.96,479454.0,76.6804,76.7727,76.5669,76.5882,479454.0
2015-10-28 12:30:00,107.96,108.05,107.56,107.66,598495.0,76.5882,76.6521,76.3045,76.3754,598495.0
2015-10-28 13:00:00,107.65,107.82,107.47,107.5,1026220.0,76.3683,76.4889,76.2406,76.2619,1026220.0
2015-10-28 13:30:00,107.51,108.03,107.49,107.89,524172.0,76.269,76.6379,76.2548,76.5386,524172.0
2015-10-28 14:00:00,107.88,107.95,105.94,106.71,1634673.0,76.5315,76.5811,75.1552,75.7015,1634673.0
2015-10-28 14:30:00,106.68,106.78,106.31,106.78,893873.0,75.6802,75.7511,75.4177,75.7511,893873.0
2015-10-28 15:00:00,106.77,107.5,106.58,107.48,1308291.0,75.744,76.2619,75.6092,76.2477,1308291.0
2015-10-28 15:30:00,107.49,108.13,107.49,108.12,2388854.0,76.2548,76.7088,76.2548,76.7017,2388854.0
2015-10-29 09:30:00,108.18,109.29,107.69,108.99,1304285.0,76.7443,77.5317,76.3967,77.3189,1304285.0
2015-10-29 10:00:00,108.98,109.98,108.87,109.75,1193880.0,77.3118,78.0212,77.2338,77.8581,1193880.0
2015-10-29 10:30:00,109.75,110.0,109.5,109.95,745442.0,77.8581,78.0354,77.6807,78.0,745442.0
2015-10-29 11:00:00,109.95,110.77,109.87,110.31,924152.0,78.0,78.5817,77.9432,78.2553,924152.0
2015-10-29 11:30:00,110.29,110.52,110.03,110.24,549166.0,78.2412,78.4043,78.0567,78.2057,549166.0
2015-10-29 12:00:00,110.25,110.26,109.62,110.09,480330.0,78.2128,78.2199,77.7658,78.0993,480330.0
2015-10-29 12:30:00,110.08,110.22,109.86,109.87,309039.0,78.0922,78.1915,77.9361,77.9432,309039.0
2015-10-29 13:00:00,109.85,110.18,109.77,109.98,427383.0,77.929,78.1631,77.8723,78.0212,427383.0
2015-10-29 13:30:00,109.98,110.14,109.51,109.66,442180.0,78.0212,78.1347,77.6878,77.7942,442180.0
2015-10-29 14:00:00,109.66,109.77,109.24,109.52,436399.0,77.7942,77.8723,77.4963,77.6949,436399.0
2015-10-29 14:30:00,109.52,109.79,109.3,109.43,507392.0,77.6949,77.8864,77.5388,77.6311,507392.0
2015-10-29 15:00:00,109.42,109.7,109.33,109.42,718761.0,77.624,77.8226,77.5601,77.624,718761.0
2015-10-29 15:30:00,109.42,109.67,109.13,109.2,1084585.0,77.624,77.8013,77.4182,77.4679,1084585.0
2015-10-30 09:30:00,109.52,109.86,108.62,109.32,766686.0,77.6949,77.9361,77.0564,77.553,766686.0
2015-10-30 10:00:00,109.31,109.42,108.63,108.92,700064.0,77.5459,77.624,77.0635,77.2693,700064.0
2015-10-30 10:30:00,108.93,109.22,108.82,108.93,381755.0,77.2763,77.4821,77.1983,77.2763,381755.0
2015-10-30 11:00:00,108.91,109.13,108.85,108.92,359446.0,77.2622,77.4182,77.2196,77.2693,359446.0
2015-10-30 11:30:00,108.93,109.04,108.67,108.67,317101.0,77.2763,77.3544,77.0919,77.0919,317101.0
2015-10-30 12:00:00,108.67,109.04,108.66,108.91,399173.0,77.0919,77.3544,77.0848,77.2622,399173.0
2015-10-30 12:30:00,108.94,109.34,108.88,109.05,252616.0,77.2834,77.5672,77.2409,77.3615,252616.0
2015-10-30 13:00:00,109.07,109.25,108.99,109.18,261471.0,77.3757,77.5034,77.3189,77.4537,261471.0
2015-10-30 13:30:00,109.19,109.4,109.04,109.35,311901.0,77.4608,77.6098,77.3544,77.5743,311901.0
2015-10-30 14:00:00,109.35,109.49,108.85,108.9,683461.0,77.5743,77.6736,77.2196,77.2551,683461.0
2015-10-30 14:30:00,108.89,109.03,108.63,108.71,357931.0,77.248,77.3473,77.0635,77.1203,357931.0
2015-10-30 15:00:00,108.72,108.77,108.45,108.62,579290.0,77.1274,77.1628,76.9358,77.0564,579290.0
2015-10-30 15:30:00,108.63,108.98,108.08,108.14,1126309.0,77.0635,77.3118,76.6733,76.7159,1126309.0
2015-11-02 09:30:00,108.76,109.14,108.32,109.05,653623.0,77.1557,77.4253,76.8436,77.3615,653623.0
2015-11-02 10:00:00,109.04,109.4,108.99,109.19,515569.0,77.3544,77.6098,77.3189,77.4608,515569.0
2015-11-02 10:30:00,109.18,109.85,109.17,109.79,672176.0,77.4537,77.929,77.4466,77.8864,672176.0
2015-11-02 11:00:00,109.8,109.95,109.67,109.81,566677.0,77.8935,78.0,77.8013,77.9006,566677.0
2015-11-02 11:30:00,109.79,109.96,109.65,109.73,447303.0,77.8864,78.007,77.7871,77.8439,447303.0
2015-11-02 12:00:00,109.73,109.81,109.53,109.54,339781.0,77.8439,77.9006,77.702,77.7091,339781.0
2015-11-02 12:30:00,109.55,109.57,109.34,109.38,320818.0,77.7162,77.7304,77.5672,77.5956,320818.0
2015-11-02 13:00:00,109.38,109.56,109.38,109.49,317609.0,77.5956,77.7233,77.5956,77.6736,317609.0
2015-11-02 13:30:00,109.5,109.56,109.4,109.5,267835.0,77.6807,77.7233,77.6098,77.6807,267835.0
2015-11-02 14:00:00,109.49,109.52,109.42,109.47,382473.0,77.6736,77.6949,77.624,77.6594,382473.0
2015-11-02 14:30:00,109.46,109.73,109.43,109.7,489339.0,77.6523,77.8439,77.6311,77.8226,489339.0
2015-11-02 15:00:00,109.7,109.72,109.37,109.37,554580.0,77.8226,77.8368,77.5885,77.5885,554580.0
2015-11-02 15:30:00,109.38,109.7,109.28,109.55,1190407.0,77.5956,77.8226,77.5246,77.7162,1190407.0
2015-11-03 09:30:00,109.4,109.54,108.32,108.65,834857.0,77.6098,77.7091,76.8436,77.0777,834857.0
2015-11-03 10:00:00,108.67,109.22,108.65,108.89,430645.0,77.0919,77.4821,77.0777,77.248,430645.0
2015-11-03 10:30:00,108.9,109.25,108.88,108.95,411834.0,77.2551,77.5034,77.2409,77.2905,411834.0
2015-11-03 11:00:00,108.97,109.03,108.75,108.87,374943.0,77.3047,77.3473,77.1487,77.2338,374943.0
2015-11-03 11:30:00,108.86,109.21,108.83,109.14,473741.0,77.2267,77.475,77.2054,77.4253,473741.0
2015-11-03 12:00:00,109.15,109.49,109.07,109.33,283313.0,77.4324,77.6736,77.3757,77.5601,283313.0
2015-11-03 12:30:00,109.32,109.36,109.08,109.25,169783.0,77.553,77.5814,77.3828,77.5034,169783.0
2015-11-03 13:00:00,109.25,109.28,109.12,109.15,232831.0,77.5034,77.5246,77.4111,77.4324,232831.0
2015-11-03 13:30:00,109.17,109.25,109.07,109.14,224752.0,77.4466,77.5034,77.3757,77.4253,224752.0
2015-11-03 14:00:00,109.13,109.34,108.97,109.28,372611.0,77.4182,77.5672,77.3047,77.5246,372611.0
2015-11-03 14:30:00,109.3,109.37,108.99,109.05,351192.0,77.5388,77.5885,77.3189,77.3615,351192.0
2015-11-03 15:00:00,109.04,109.14,108.92,109.02,441111.0,77.3544,77.4253,77.2693,77.3402,441111.0
2015-11-03 15:30:00,109.01,109.17,108.91,109.1,739250.0,77.3331,77.4466,77.2622,77.3969,739250.0
2015-11-04 09:30:00,109.6,109.73,107.3,108.45,1821012.0,77.7517,77.8439,76.12,76.9358,1821012.0
2015-11-04 10:00:00,108.49,109.03,108.11,108.98,616732.0,76.9642,77.3473,76.6946,77.3118,616732.0
2015-11-04 10:30:00,109.02,109.02,108.28,108.31,338232.0,77.3402,77.3402,76.8152,76.8365,338232.0
2015-11-04 11:00:00,108.28,108.39,107.78,107.88,544363.0,76.8152,76.8933,76.4605,76.5315,544363.0
2015-11-04 11:30:00,107.9,108.28,107.83,108.12,312142.0,76.5457,76.8152,76.496,76.7017,312142.0
2015-11-04 12:00:00,108.11,108.33,108.0,108.09,281082.0,76.6946,76.8507,76.6166,76.6804,281082.0
2015-11-04 12:30:00,108.1,108.18,107.91,108.06,233305.0,76.6875,76.7443,76.5527,76.6592,233305.0
2015-11-04 13:00:00,108.07,108.2,107.82,108.05,198848.0,76.6663,76.7585,76.4889,76.6521,198848.0
2015-11-04 13:30:00,108.06,108.34,108.04,108.32,192089.0,76.6592,76.8578,76.645,76.8436,192089.0
2015-11-04 14:00:00,108.34,108.84,108.29,108.84,242360.0,76.8578,77.2125,76.8223,77.2125,242360.0
2015-11-04 14:30:00,108.85,109.02,108.67,108.79,379328.0,77.2196,77.3402,77.0919,77.177,379328.0
2015-11-04 15:00:00,108.8,109.03,108.59,108.9,312986.0,77.1841,77.3473,77.0351,77.2551,312986.0
2015-11-04 15:30:00,108.9,109.0,108.79,108.98,496637.0,77.2551,77.326,77.177,77.3118,496637.0
2015-11-05 09:30:00,108.34,108.39,106.86,107.22,1302892.0,76.8578,76.8933,75.8079,76.0633,1302892.0
2015-11-05 10:00:00,107.22,107.55,106.05,106.28,1195948.0,76.0633,76.2974,75.2332,75.3964,1195948.0
2015-11-05 10:30:00,106.26,106.63,106.08,106.59,654405.0,75.3822,75.6447,75.2545,75.6163,654405.0
2015-11-05 11:00:00,106.59,106.93,106.43,106.85,422025.0,75.6163,75.8575,75.5028,75.8008,422025.0
2015-11-05 11:30:00,106.86,107.33,106.6,107.23,485230.0,75.8079,76.1413,75.6234,76.0703,485230.0
2015-11-05 12:00:00,107.21,107.45,106.9,107.18,375028.0,76.0562,76.2264,75.8362,76.0349,375028.0
2015-11-05 12:30:00,107.17,107.76,106.95,107.72,336933.0,76.0278,76.4463,75.8717,76.418,336933.0
2015-11-05 13:00:00,107.71,107.79,107.5,107.58,425120.0,76.4109,76.4676,76.2619,76.3186,425120.0
2015-11-05 13:30:00,107.59,107.69,107.24,107.63,295298.0,76.3257,76.3967,76.0774,76.3541,295298.0
2015-11-05 14:00:00,107.63,107.77,107.41,107.57,320770.0,76.3541,76.4534,76.198,76.3115,320770.0
2015-11-05 14:30:00,107.55,107.68,107.32,107.65,373596.0,76.2974,76.3896,76.1342,76.3683,373596.0
2015-11-05 15:00:00,107.65,107.9,107.42,107.86,658033.0,76.3683,76.5457,76.2051,76.5173,658033.0
2015-11-05 15:30:00,107.87,108.0,107.7,107.8,952825.0,76.5244,76.6166,76.4038,76.4747,952825.0
2015-11-06 09:30:00,107.0,107.55,106.71,106.84,946737.0,75.9072,76.2974,75.7015,75.7937,946737.0
2015-11-06 10:00:00,106.87,106.91,106.36,106.67,1039139.0,75.815,75.8433,75.4532,75.6731,1039139.0
2015-11-06 10:30:00,106.66,107.66,106.52,107.63,740530.0,75.666,76.3754,75.5667,76.3541,740530.0
2015-11-06 11:00:00,107.65,107.71,107.02,107.14,545601.0,76.3683,76.4109,75.9214,76.0065,545601.0
2015-11-06 11:30:00,107.12,107.64,107.07,107.56,336249.0,75.9923,76.3612,75.9568,76.3045,336249.0
2015-11-06 12:00:00,107.55,107.8,107.18,107.34,345871.0,76.2974,76.4747,76.0349,76.1484,345871.0
2015-11-06 12:30:00,107.34,107.7,107.3,107.47,232040.0,76.1484,76.4038,76.12,76.2406,232040.0
2015-11-06 13:00:00,107.47,107.67,107.37,107.39,153723.0,76.2406,76.3825,76.1697,76.1839,153723.0
2015-11-06 13:30:00,107.37,108.11,107.26,107.9,371559.0,76.1697,76.6946,76.0916,76.5457,371559.0
2015-11-06 14:00:00,107.93,108.22,107.75,107.94,446593.0,76.5669,76.7727,76.4392,76.574,446593.0
2015-11-06 14:30:00,107.94,108.19,107.63,108.14,383037.0,76.574,76.7514,76.3541,76.7159,383037.0
2015-11-06 15:00:00,108.14,108.3,108.09,108.22,790444.0,76.7159,76.8294,76.6804,76.7727,790444.0
2015-11-06 15:30:00,108.22,108.33,107.99,108.33,922178.0,76.7727,76.8507,76.6095,76.8507,922178.0
2015-11-09 09:30:00,108.0,108.53,107.37,107.8,886361.0,76.6166,76.9926,76.1697,76.4747,886361.0
2015-11-09 10:00:00,107.77,107.88,107.1,107.8,855204.0,76.4534,76.5315,75.9781,76.4747,855204.0
2015-11-09 10:30:00,107.8,108.1,107.65,108.0,446647.0,76.4747,76.6875,76.3683,76.6166,446647.0
2015-11-09 11:00:00,108.0,108.03,107.08,107.16,396398.0,76.6166,76.6379,75.9639,76.0207,396398.0
2015-11-09 11:30:00,107.16,107.38,107.13,107.26,326082.0,76.0207,76.1768,75.9994,76.0916,326082.0
2015-11-09 12:00:00,107.24,107.65,107.17,107.56,388693.0,76.0774,76.3683,76.0278,76.3045,388693.0
2015-11-09 12:30:00,107.55,107.68,107.21,107.25,399254.0,76.2974,76.3896,76.0562,76.0845,399254.0
2015-11-09 13:00:00,107.25,107.45,107.13,107.37,306078.0,76.0845,76.2264,75.9994,76.1697,306078.0
2015-11-09 13:30:00,107.38,107.73,107.28,107.43,302991.0,76.1768,76.4251,76.1058,76.2122,302991.0
2015-11-09 14:00:00,107.43,107.81,107.33,107.62,327485.0,76.2122,76.4818,76.1413,76.347,327485.0
2015-11-09 14:30:00,107.65,108.0,107.59,107.95,430490.0,76.3683,76.6166,76.3257,76.5811,430490.0
2015-11-09 15:00:00,107.96,108.1,107.81,108.07,435119.0,76.5882,76.6875,76.4818,76.6663,435119.0
2015-11-09 15:30:00,108.07,108.38,108.04,108.11,939984.0,76.6663,76.8862,76.645,76.6946,939984.0
2015-11-10 09:30:00,108.1,109.05,107.94,108.77,949936.0,76.6875,77.3615,76.574,77.1628,949936.0
2015-11-10 10:00:00,108.76,109.0,108.58,108.94,598435.0,77.1557,77.326,77.0281,77.2834,598435.0
2015-11-10 10:30:00,108.94,109.04,108.81,108.94,534772.0,77.2834,77.3544,77.1912,77.2834,534772.0
2015-11-10 11:00:00,108.95,109.01,108.67,108.91,429169.0,77.2905,77.3331,77.0919,77.2622,429169.0
2015-11-10 11:30:00,108.9,109.01,108.82,108.98,296561.0,77.2551,77.3331,77.1983,77.3118,296561.0
2015-11-10 12:00:00,108.96,109.37,108.9,109.3,865155.0,77.2976,77.5885,77.2551,77.5388,865155.0
2015-11-10 12:30:00,109.3,109.37,108.81,108.83,377001.0,77.5388,77.5885,77.1912,77.2054,377001.0
2015-11-10 13:00:00,108.83,108.89,108.4,108.5,316395.0,77.2054,77.248,76.9004,76.9713,316395.0
2015-11-10 13:30:00,108.51,109.16,108.45,109.06,382828.0,76.9784,77.4395,76.9358,77.3686,382828.0
2015-11-10 14:00:00,109.05,109.16,108.79,108.9,355780.0,77.3615,77.4395,77.177,77.2551,355780.0
2015-11-10 14:30:00,108.91,109.2,108.9,109.02,554203.0,77.2622,77.4679,77.2551,77.3402,554203.0
2015-11-10 15:00:00,109.02,109.05,108.88,108.99,461441.0,77.3402,77.3615,77.2409,77.3189,461441.0
2015-11-10 15:30:00,108.99,109.05,108.6,108.86,1066491.0,77.3189,77.3615,77.0422,77.2267,1066491.0
2015-11-11 09:30:00,108.91,109.23,108.9,109.1,754798.0,77.2622,77.4892,77.2551,77.3969,754798.0
2015-11-11 10:00:00,109.11,109.13,108.34,108.51,421352.0,77.404,77.4182,76.8578,76.9784,421352.0
2015-11-11 10:30:00,108.56,108.74,108.05,108.31,459352.0,77.0139,77.1416,76.6521,76.8365,459352.0
2015-11-11 11:00:00,108.3,108.71,108.19,108.41,361915.0,76.8294,77.1203,76.7514,76.9075,361915.0
2015-11-11 11:30:00,108.43,108.7,108.43,108.69,154532.0,76.9216,77.1132,76.9216,77.1061,154532.0
2015-11-11 12:00:00,108.67,109.03,108.55,108.91,366237.0,77.0919,77.3473,77.0068,77.2622,366237.0
2015-11-11 12:30:00,108.92,109.15,108.69,108.73,234731.0,77.2693,77.4324,77.1061,77.1345,234731.0
2015-11-11 13:00:00,108.71,108.75,108.31,108.44,208169.0,77.1203,77.1487,76.8365,76.9287,208169.0
2015-11-11 13:30:00,108.41,108.55,108.27,108.4,197532.0,76.9075,77.0068,76.8081,76.9004,197532.0
2015-11-11 14:00:00,108.37,108.46,108.15,108.43,253271.0,76.8791,76.9429,76.723,76.9216,253271.0
2015-11-11 14:30:00,108.45,108.46,107.7,107.72,328386.0,76.9358,76.9429,76.4038,76.418,328386.0
2015-11-11 15:00:00,107.73,107.89,107.6,107.75,372226.0,76.4251,76.5386,76.3328,76.4392,372226.0
2015-11-11 15:30:00,107.75,107.84,107.03,107.17,995658.0,76.4392,76.5031,75.9285,76.0278,995658.0
2015-11-12 09:30:00,106.94,107.1,106.31,106.36,792093.0,75.8646,75.9781,75.4177,75.4532,792093.0
2015-11-12 10:00:00,106.35,106.67,105.83,106.06,648376.0,75.4461,75.6731,75.0772,75.2403,648376.0
2015-11-12 10:30:00,106.05,106.43,105.96,106.32,436219.0,75.2332,75.5028,75.1694,75.4248,436219.0
2015-11-12 11:00:00,106.3,106.36,105.86,105.88,416730.0,75.4106,75.4532,75.0985,75.1126,416730.0
2015-11-12 11:30:00,105.86,106.1,105.75,105.98,342937.0,75.0985,75.2687,75.0204,75.1836,342937.0
2015-11-12 12:00:00,106.0,106.08,105.5,105.72,390354.0,75.1978,75.2545,74.8431,74.9991,390354.0
2015-11-12 12:30:00,105.72,106.0,105.63,105.82,265336.0,74.9991,75.1978,74.9353,75.0701,265336.0
2015-11-12 13:00:00,105.83,106.07,105.73,105.76,225308.0,75.0772,75.2474,75.0062,75.0275,225308.0
2015-11-12 13:30:00,105.76,105.82,105.33,105.45,319420.0,75.0275,75.0701,74.7225,74.8076,319420.0
2015-11-12 14:00:00,105.48,105.66,105.36,105.49,391606.0,74.8289,74.9566,74.7437,74.836,391606.0
2015-11-12 14:30:00,105.51,105.55,104.64,104.96,672408.0,74.8502,74.8785,74.233,74.46,672408.0
2015-11-12 15:00:00,104.96,105.28,104.78,105.27,421901.0,74.46,74.687,74.3323,74.6799,421901.0
2015-11-12 15:30:00,105.27,105.29,104.16,104.2,1341322.0,74.6799,74.6941,73.8924,73.9208,1341322.0
2015-11-13 09:30:00,104.11,104.11,102.79,103.53,1579836.0,73.857,73.857,72.9206,73.4455,1579836.0
2015-11-13 10:00:00,103.57,104.18,102.95,103.13,1116841.0,73.4739,73.9066,73.0341,73.1618,1116841.0
2015-11-13 10:30:00,103.12,103.48,102.81,103.4,930160.0,73.1547,73.41,72.9347,73.3533,930160.0
2015-11-13 11:00:00,103.41,103.41,102.37,102.57,933975.0,73.3604,73.3604,72.6226,72.7645,933975.0
2015-11-13 11:30:00,102.56,102.58,102.12,102.54,709061.0,72.7574,72.7716,72.4452,72.7432,709061.0
2015-11-13 12:00:00,102.57,102.95,102.54,102.83,421350.0,72.7645,73.0341,72.7432,72.9489,421350.0
2015-11-13 12:30:00,102.84,102.89,102.4,102.5,372214.0,72.956,72.9915,72.6439,72.7148,372214.0
2015-11-13 13:00:00,102.49,102.62,102.37,102.48,412099.0,72.7077,72.8,72.6226,72.7006,412099.0
2015-11-13 13:30:00,102.49,102.74,102.14,102.45,375901.0,72.7077,72.8851,72.4594,72.6794,375901.0
2015-11-13 14:00:00,102.44,102.65,102.37,102.4,280284.0,72.6723,72.8212,72.6226,72.6439,280284.0
2015-11-13 14:30:00,102.43,102.78,102.39,102.48,485073.0,72.6652,72.9135,72.6368,72.7006,485073.0
2015-11-13 15:00:00,102.48,102.85,102.46,102.57,492177.0,72.7006,72.9631,72.6864,72.7645,492177.0
2015-11-13 15:30:00,102.57,102.83,102.44,102.55,870337.0,72.7645,72.9489,72.6723,72.7503,870337.0
2015-11-16 09:30:00,102.9,103.0,102.39,102.55,642912.0,72.9986,73.0695,72.6368,72.7503,642912.0
2015-11-16 10:00:00,102.51,102.85,102.36,102.41,507681.0,72.7219,72.9631,72.6155,72.651,507681.0
2015-11-16 10:30:00,102.4,102.43,101.68,101.71,455307.0,72.6439,72.6652,72.1331,72.1544,455307.0
2015-11-16 11:00:00,101.72,102.1,101.64,101.7,306632.0,72.1615,72.4311,72.1047,72.1473,306632.0
2015-11-16 11:30:00,101.72,102.0,101.7,101.87,328994.0,72.1615,72.3601,72.1473,72.2679,328994.0
2015-11-16 12:00:00,101.9,101.99,101.74,101.89,262300.0,72.2892,72.353,72.1757,72.2821,262300.0
2015-11-16 12:30:00,101.9,102.22,101.74,102.16,340598.0,72.2892,72.5162,72.1757,72.4736,340598.0
2015-11-16 13:00:00,102.18,102.4,102.06,102.29,588326.0,72.4878,72.6439,72.4027,72.5658,588326.0
2015-11-16 13:30:00,102.3,102.82,102.25,102.8,284605.0,72.5729,72.9418,72.5375,72.9276,284605.0
2015-11-16 14:00:00,102.8,102.91,102.59,102.88,354454.0,72.9276,73.0057,72.7787,72.9844,354454.0
2015-11-16 14:30:00,102.86,103.68,102.85,103.65,417973.0,72.9702,73.5519,72.9631,73.5306,417973.0
2015-11-16 15:00:00,103.68,104.0,103.68,103.72,524597.0,73.5519,73.7789,73.5519,73.5803,524597.0
2015-11-16 15:30:00,103.72,103.85,103.4,103.8,766980.0,73.5803,73.6725,73.3533,73.6371,766980.0
2015-11-17 09:30:00,104.45,104.51,103.5,104.18,559267.0,74.0982,74.1407,73.4242,73.9066,559267.0
2015-11-17 10:00:00,104.18,104.85,104.06,104.75,486725.0,73.9066,74.3819,73.8215,74.311,486725.0
2015-11-17 10:30:00,104.73,104.84,104.36,104.5,454736.0,74.2968,74.3749,74.0343,74.1336,454736.0
2015-11-17 11:00:00,104.5,104.82,104.23,104.72,405260.0,74.1336,74.3607,73.9421,74.2897,405260.0
2015-11-17 11:30:00,104.75,104.89,104.4,104.41,317752.0,74.311,74.4103,74.0627,74.0698,317752.0
2015-11-17 12:00:00,104.41,104.58,104.21,104.29,221175.0,74.0698,74.1904,73.9279,73.9847,221175.0
2015-11-17 12:30:00,104.26,104.34,104.11,104.31,213509.0,73.9634,74.0201,73.857,73.9989,213509.0
2015-11-17 13:00:00,104.3,104.46,103.96,104.01,284767.0,73.9918,74.1053,73.7506,73.786,284767.0
2015-11-17 13:30:00,104.01,104.45,103.97,104.39,323503.0,73.786,74.0982,73.7577,74.0556,323503.0
2015-11-17 14:00:00,104.39,104.81,104.34,104.6,399992.0,74.0556,74.3536,74.0201,74.2046,399992.0
2015-11-17 14:30:00,104.59,104.71,104.19,104.71,355327.0,74.1975,74.2826,73.9137,74.2826,355327.0
2015-11-17 15:00:00,104.69,104.69,104.23,104.62,420598.0,74.2684,74.2684,73.9421,74.2188,420598.0
2015-11-17 15:30:00,104.61,104.73,104.31,104.54,863198.0,74.2117,74.2968,73.9989,74.162,863198.0
2015-11-18 09:30:00,104.57,106.0,104.45,105.8,622805.0,74.1833,75.1978,74.0982,75.0559,622805.0
2015-11-18 10:00:00,105.82,106.01,105.67,105.93,473823.0,75.0701,75.2049,74.9637,75.1481,473823.0
2015-11-18 10:30:00,105.95,106.17,105.72,106.16,452866.0,75.1623,75.3184,74.9991,75.3113,452866.0
2015-11-18 11:00:00,106.17,107.04,106.12,106.81,760368.0,75.3184,75.9356,75.2829,75.7724,760368.0
2015-11-18 11:30:00,106.8,107.28,106.78,107.18,446770.0,75.7653,76.1058,75.7511,76.0349,446770.0
2015-11-18 12:00:00,107.15,107.6,107.13,107.22,361470.0,76.0136,76.3328,75.9994,76.0633,361470.0
2015-11-18 12:30:00,107.21,107.23,106.87,107.09,243288.0,76.0562,76.0703,75.815,75.971,243288.0
2015-11-18 13:00:00,107.09,107.11,106.91,107.07,299268.0,75.971,75.9852,75.8433,75.9568,299268.0
2015-11-18 13:30:00,107.07,107.09,106.9,106.93,241614.0,75.9568,75.971,75.8362,75.8575,241614.0
2015-11-18 14:00:00,106.94,107.46,106.83,107.35,402232.0,75.8646,76.2335,75.7866,76.1555,402232.0
2015-11-18 14:30:00,107.34,107.64,107.25,107.63,432538.0,76.1484,76.3612,76.0845,76.3541,432538.0
2015-11-18 15:00:00,107.61,107.79,107.34,107.77,481400.0,76.3399,76.4676,76.1484,76.4534,481400.0
2015-11-18 15:30:00,107.78,108.22,107.72,108.13,1270335.0,76.4605,76.7727,76.418,76.7088,1270335.0
2015-11-19 09:30:00,108.0,108.05,107.31,107.62,854459.0,76.6166,76.6521,76.1271,76.347,854459.0
2015-11-19 10:00:00,107.64,107.66,106.37,106.44,775953.0,76.3612,76.3754,75.4603,75.5099,775953.0
2015-11-19 10:30:00,106.45,106.75,106.21,106.74,520009.0,75.517,75.7298,75.3467,75.7227,520009.0
2015-11-19 11:00:00,106.72,107.02,106.63,106.78,340312.0,75.7085,75.9214,75.6447,75.7511,340312.0
2015-11-19 11:30:00,106.77,106.95,106.68,106.9,273216.0,75.744,75.8717,75.6802,75.8362,273216.0
2015-11-19 12:00:00,106.88,107.25,106.86,107.22,249041.0,75.8221,76.0845,75.8079,76.0633,249041.0
2015-11-19 12:30:00,107.2,107.26,107.01,107.1,211126.0,76.0491,76.0916,75.9143,75.9781,211126.0
2015-11-19 13:00:00,107.1,107.16,106.8,106.81,243532.0,75.9781,76.0207,75.7653,75.7724,243532.0
2015-11-19 13:30:00,106.81,106.91,106.57,106.64,246471.0,75.7724,75.8433,75.6021,75.6518,246471.0
2015-11-19 14:00:00,106.63,106.77,106.54,106.75,281488.0,75.6447,75.744,75.5809,75.7298,281488.0
2015-11-19 14:30:00,106.75,106.82,106.53,106.6,265294.0,75.7298,75.7795,75.5738,75.6234,265294.0
2015-11-19 15:00:00,106.6,106.66,106.37,106.54,421068.0,75.6234,75.666,75.4603,75.5809,421068.0
2015-11-19 15:30:00,106.55,106.65,106.44,106.46,758486.0,75.5879,75.6589,75.5099,75.5241,758486.0
2015-11-20 09:30:00,107.26,107.9,106.51,107.71,1298459.0,76.0916,76.5457,75.5596,76.4109,1298459.0
2015-11-20 10:00:00,107.72,107.97,107.43,107.6,524818.0,76.418,76.5953,76.2122,76.3328,524818.0
2015-11-20 10:30:00,107.63,107.75,107.46,107.51,421009.0,76.3541,76.4392,76.2335,76.269,421009.0
2015-11-20 11:00:00,107.51,107.96,107.5,107.91,266790.0,76.269,76.5882,76.2619,76.5527,266790.0
2015-11-20 11:30:00,107.91,107.94,107.36,107.36,304268.0,76.5527,76.574,76.1626,76.1626,304268.0
2015-11-20 12:00:00,107.36,107.36,107.05,107.16,238764.0,76.1626,76.1626,75.9427,76.0207,238764.0
2015-11-20 12:30:00,107.16,107.19,106.93,107.0,245643.0,76.0207,76.042,75.8575,75.9072,245643.0
2015-11-20 13:00:00,106.98,107.04,106.72,106.93,304931.0,75.893,75.9356,75.7085,75.8575,304931.0
2015-11-20 13:30:00,106.92,107.04,106.75,106.76,283164.0,75.8504,75.9356,75.7298,75.7369,283164.0
2015-11-20 14:00:00,106.75,106.85,106.6,106.66,204566.0,75.7298,75.8008,75.6234,75.666,204566.0
2015-11-20 14:30:00,106.65,106.96,106.58,106.66,289851.0,75.6589,75.8788,75.6092,75.666,289851.0
2015-11-20 15:00:00,106.67,106.7,106.5,106.68,298956.0,75.6731,75.6944,75.5525,75.6802,298956.0
2015-11-20 15:30:00,106.68,106.75,106.42,106.57,887557.0,75.6802,75.7298,75.4957,75.6021,887557.0
2015-11-23 09:30:00,106.7,107.36,106.7,107.35,564284.0,75.6944,76.1626,75.6944,76.1555,564284.0
2015-11-23 10:00:00,107.36,107.65,107.07,107.3,384426.0,76.1626,76.3683,75.9568,76.12,384426.0
2015-11-23 10:30:00,107.31,107.34,107.1,107.27,250485.0,76.1271,76.1484,75.9781,76.0987,250485.0
2015-11-23 11:00:00,107.25,107.39,107.16,107.25,322478.0,76.0845,76.1839,76.0207,76.0845,322478.0
2015-11-23 11:30:00,107.24,107.36,107.1,107.21,271727.0,76.0774,76.1626,75.9781,76.0562,271727.0
2015-11-23 12:00:00,107.21,107.29,106.84,107.06,251794.0,76.0562,76.1129,75.7937,75.9497,251794.0
2015-11-23 12:30:00,107.05,107.06,106.75,106.81,179018.0,75.9427,75.9497,75.7298,75.7724,179018.0
2015-11-23 13:00:00,106.8,107.02,106.8,106.88,228238.0,75.7653,75.9214,75.7653,75.8221,228238.0
2015-11-23 13:30:00,106.89,107.01,106.61,106.61,267919.0,75.8291,75.9143,75.6305,75.6305,267919.0
2015-11-23 14:00:00,106.61,106.64,106.14,106.39,435550.0,75.6305,75.6518,75.2971,75.4744,435550.0
2015-11-23 14:30:00,106.37,106.45,105.93,106.35,369256.0,75.4603,75.517,75.1481,75.4461,369256.0
2015-11-23 15:00:00,106.36,106.55,106.28,106.43,316431.0,75.4532,75.5879,75.3964,75.5028,316431.0
2015-11-23 15:30:00,106.42,106.53,106.28,106.35,594968.0,75.4957,75.5738,75.3964,75.4461,594968.0
2015-11-24 09:30:00,105.81,106.3,105.5,105.94,680152.0,75.063,75.4106,74.8431,75.1552,680152.0
2015-11-24 10:00:00,105.91,106.14,105.85,106.05,400184.0,75.1339,75.2971,75.0914,75.2332,400184.0
2015-11-24 10:30:00,106.05,106.15,105.8,106.12,473257.0,75.2332,75.3042,75.0559,75.2829,473257.0
2015-11-24 11:00:00,106.1,106.16,105.56,105.64,438986.0,75.2687,75.3113,74.8856,74.9424,438986.0
2015-11-24 11:30:00,105.65,105.95,105.61,105.89,329925.0,74.9495,75.1623,74.9211,75.1197,329925.0
2015-11-24 12:00:00,105.88,106.44,105.88,106.14,377266.0,75.1126,75.5099,75.1126,75.2971,377266.0
2015-11-24 12:30:00,106.14,106.36,106.0,106.13,199030.0,75.2971,75.4532,75.1978,75.29,199030.0
2015-11-24 13:00:00,106.13,106.71,106.13,106.64,231234.0,75.29,75.7015,75.29,75.6518,231234.0
2015-11-24 13:30:00,106.64,106.73,106.46,106.71,280029.0,75.6518,75.7156,75.5241,75.7015,280029.0
2015-11-24 14:00:00,106.71,106.8,106.33,106.38,316588.0,75.7015,75.7653,75.4319,75.4673,316588.0
2015-11-24 14:30:00,106.38,106.67,106.33,106.62,293005.0,75.4673,75.6731,75.4319,75.6376,293005.0
2015-11-24 15:00:00,106.62,106.73,106.43,106.53,346799.0,75.6376,75.7156,75.5028,75.5738,346799.0
2015-11-24 15:30:00,106.52,106.58,106.42,106.58,473064.0,75.5667,75.6092,75.4957,75.6092,473064.0
2015-11-25 09:30:00,106.59,107.06,106.31,106.71,629519.0,75.6163,75.9497,75.4177,75.7015,629519.0
2015-11-25 10:00:00,106.72,107.12,106.67,106.99,348376.0,75.7085,75.9923,75.6731,75.9001,348376.0
2015-11-25 10:30:00,107.0,107.43,107.0,107.15,361408.0,75.9072,76.2122,75.9072,76.0136,361408.0
2015-11-25 11:00:00,107.16,107.25,106.92,106.97,318169.0,76.0207,76.0845,75.8504,75.8859,318169.0
2015-11-25 11:30:00,106.97,107.43,106.93,107.37,257311.0,75.8859,76.2122,75.8575,76.1697,257311.0
2015-11-25 12:00:00,107.37,107.57,107.29,107.49,241876.0,76.1697,76.3115,76.1129,76.2548,241876.0
2015-11-25 12:30:00,107.51,107.72,107.4,107.7,282363.0,76.269,76.418,76.1909,76.4038,282363.0
2015-11-25 13:00:00,107.69,107.79,107.44,107.57,337605.0,76.3967,76.4676,76.2193,76.3115,337605.0
2015-11-25 13:30:00,107.58,107.62,107.46,107.53,177987.0,76.3186,76.347,76.2335,76.2832,177987.0
2015-11-25 14:00:00,107.54,108.01,107.51,107.95,353630.0,76.2903,76.6237,76.269,76.5811,353630.0
2015-11-25 14:30:00,107.94,108.07,107.72,107.93,391900.0,76.574,76.6663,76.418,76.5669,391900.0
2015-11-25 15:00:00,107.92,108.0,107.82,107.93,361022.0,76.5598,76.6166,76.4889,76.5669,361022.0
2015-11-25 15:30:00,107.93,108.04,107.76,107.79,718748.0,76.5669,76.645,76.4463,76.4676,718748.0
2015-11-27 09:30:00,108.14,108.63,108.02,108.45,677849.0,76.7159,77.0635,76.6308,76.9358,677849.0
2015-11-27 10:00:00,108.43,108.55,108.0,108.29,382856.0,76.9216,77.0068,76.6166,76.8223,382856.0
2015-11-27 10:30:00,108.29,108.31,107.61,107.7,329868.0,76.8223,76.8365,76.3399,76.4038,329868.0
2015-11-27 11:00:00,107.7,107.93,107.62,107.79,204824.0,76.4038,76.5669,76.347,76.4676,204824.0
2015-11-27 11:30:00,107.79,108.15,107.79,108.02,168168.0,76.4676,76.723,76.4676,76.6308,168168.0
2015-11-27 12:00:00,108.02,108.05,107.8,108.05,166256.0,76.6308,76.6521,76.4747,76.6521,166256.0
2015-11-27 12:30:00,108.05,108.21,107.93,108.01,344610.0,76.6521,76.7656,76.5669,76.6237,344610.0
2015-11-30 09:30:00,108.21,108.31,106.48,106.74,1197339.0,76.7656,76.8365,75.5383,75.7227,1197339.0
2015-11-30 10:00:00,106.75,106.86,106.04,106.49,952934.0,75.7298,75.8079,75.2261,75.5454,952934.0
2015-11-30 10:30:00,106.48,106.51,106.06,106.18,561119.0,75.5383,75.5596,75.2403,75.3255,561119.0
2015-11-30 11:00:00,106.18,106.52,106.15,106.33,429245.0,75.3255,75.5667,75.3042,75.4319,429245.0
2015-11-30 11:30:00,106.33,106.34,105.83,106.0,388025.0,75.4319,75.439,75.0772,75.1978,388025.0
2015-11-30 12:00:00,105.98,106.04,105.77,105.98,381281.0,75.1836,75.2261,75.0346,75.1836,381281.0
2015-11-30 12:30:00,105.97,106.02,105.69,105.77,265991.0,75.1765,75.212,74.9779,75.0346,265991.0
2015-11-30 13:00:00,105.77,106.12,105.69,106.11,264112.0,75.0346,75.2829,74.9779,75.2758,264112.0
2015-11-30 13:30:00,106.11,106.43,105.91,106.34,258739.0,75.2758,75.5028,75.1339,75.439,258739.0
2015-11-30 14:00:00,106.33,106.54,106.18,106.52,432532.0,75.4319,75.5809,75.3255,75.5667,432532.0
2015-11-30 14:30:00,106.52,106.57,106.1,106.14,408511.0,75.5667,75.6021,75.2687,75.2971,408511.0
2015-11-30 15:00:00,106.13,106.39,106.09,106.16,381268.0,75.29,75.4744,75.2616,75.3113,381268.0
2015-11-30 15:30:00,106.16,106.45,105.95,105.95,1175000.0,75.3113,75.517,75.1623,75.1623,1175000.0
2015-12-01 09:30:00,106.39,107.38,106.06,107.24,1140366.0,75.4744,76.1768,75.2403,76.0774,1140366.0
2015-12-01 10:00:00,107.23,107.34,106.18,106.2,694554.0,76.0703,76.1484,75.3255,75.3397,694554.0
2015-12-01 10:30:00,106.19,106.73,106.05,106.52,401484.0,75.3326,75.7156,75.2332,75.5667,401484.0
2015-12-01 11:00:00,106.54,106.61,105.3,105.45,1361769.0,75.5809,75.6305,74.7012,74.8076,1361769.0
2015-12-01 11:30:00,105.45,105.48,104.65,104.99,1083132.0,74.8076,74.8289,74.2401,74.4813,1083132.0
2015-12-01 12:00:00,105.0,105.7,104.97,105.66,482805.0,74.4884,74.9849,74.4671,74.9566,482805.0
2015-12-01 12:30:00,105.66,105.7,105.35,105.46,360797.0,74.9566,74.9849,74.7367,74.8147,360797.0
2015-12-01 13:00:00,105.46,105.84,105.27,105.28,364774.0,74.8147,75.0843,74.6799,74.687,364774.0
2015-12-01 13:30:00,105.27,105.41,105.05,105.38,406706.0,74.6799,74.7792,74.5238,74.7579,406706.0
2015-12-01 14:00:00,105.35,105.43,105.08,105.23,353347.0,74.7367,74.7934,74.5451,74.6515,353347.0
2015-12-01 14:30:00,105.24,105.36,105.17,105.17,404826.0,74.6586,74.7437,74.609,74.609,404826.0
2015-12-01 15:00:00,105.19,105.42,105.08,105.35,472372.0,74.6231,74.7863,74.5451,74.7367,472372.0
2015-12-01 15:30:00,105.34,105.87,105.31,105.84,852195.0,74.7296,75.1055,74.7083,75.0843,852195.0
2015-12-02 09:30:00,105.0,105.19,104.31,104.83,1157974.0,74.4884,74.6231,73.9989,74.3678,1157974.0
2015-12-02 10:00:00,104.82,105.19,104.66,105.12,636405.0,74.3607,74.6231,74.2472,74.5735,636405.0
2015-12-02 10:30:00,105.13,105.56,105.05,105.42,457677.0,74.5806,74.8856,74.5238,74.7863,457677.0
2015-12-02 11:00:00,105.44,105.47,105.1,105.24,378318.0,74.8005,74.8218,74.5593,74.6586,378318.0
2015-12-02 11:30:00,105.24,105.26,104.94,105.09,351313.0,74.6586,74.6728,74.4458,74.5522,351313.0
2015-12-02 12:00:00,105.1,105.37,105.0,105.22,332899.0,74.5593,74.7508,74.4884,74.6444,332899.0
2015-12-02 12:30:00,105.22,105.57,105.18,105.52,220411.0,74.6444,74.8927,74.6161,74.8573,220411.0
2015-12-02 13:00:00,105.49,105.5,105.19,105.19,228988.0,74.836,74.8431,74.6231,74.6231,228988.0
2015-12-02 13:30:00,105.2,105.27,105.0,105.08,232075.0,74.6302,74.6799,74.4884,74.5451,232075.0
2015-12-02 14:00:00,105.1,105.1,104.9,105.0,602452.0,74.5593,74.5593,74.4174,74.4884,602452.0
2015-12-02 14:30:00,105.0,105.02,104.4,104.44,616893.0,74.4884,74.5025,74.0627,74.0911,616893.0
2015-12-02 15:00:00,104.45,104.86,104.4,104.64,395396.0,74.0982,74.389,74.0627,74.233,395396.0
2015-12-02 15:30:00,104.64,104.71,104.3,104.45,803588.0,74.233,74.2826,73.9918,74.0982,803588.0
2015-12-03 09:30:00,104.3,104.59,103.0,103.08,939372.0,73.9918,74.1975,73.0695,73.1263,939372.0
2015-12-03 10:00:00,103.08,103.48,102.63,102.93,748468.0,73.1263,73.41,72.807,73.0199,748468.0
2015-12-03 10:30:00,102.93,103.13,102.65,102.87,527335.0,73.0199,73.1618,72.8212,72.9773,527335.0
2015-12-03 11:00:00,102.88,103.37,102.65,103.05,552472.0,72.9844,73.332,72.8212,73.105,552472.0
2015-12-03 11:30:00,103.05,103.05,102.65,102.79,372688.0,73.105,73.105,72.8212,72.9206,372688.0
2015-12-03 12:00:00,102.79,102.89,101.74,101.96,656358.0,72.9206,72.9915,72.1757,72.3317,656358.0
2015-12-03 12:30:00,101.94,102.22,101.55,101.62,685339.0,72.3176,72.5162,72.0409,72.0905,685339.0
2015-12-03 13:00:00,101.61,101.84,101.34,101.58,594681.0,72.0834,72.2466,71.8919,72.0622,594681.0
2015-12-03 13:30:00,101.58,101.61,100.96,101.11,583751.0,72.0622,72.0834,71.6223,71.7287,583751.0
2015-12-03 14:00:00,101.11,101.19,100.7,100.73,645854.0,71.7287,71.7855,71.4379,71.4592,645854.0
2015-12-03 14:30:00,100.73,101.61,100.5,101.58,995030.0,71.4592,72.0834,71.296,72.0622,995030.0
2015-12-03 15:00:00,101.58,101.59,101.0,101.2,855544.0,72.0622,72.0693,71.6507,71.7926,855544.0
2015-12-03 15:30:00,101.2,101.59,101.04,101.39,1557207.0,71.7926,72.0693,71.6791,71.9274,1557207.0
2015-12-04 09:30:00,101.53,102.95,101.25,101.8,966483.0,72.0267,73.0341,71.8281,72.2182,966483.0
2015-12-04 10:00:00,101.8,102.38,101.65,102.19,689442.0,72.2182,72.6297,72.1118,72.4949,689442.0
2015-12-04 10:30:00,102.19,102.68,101.92,102.63,441355.0,72.4949,72.8425,72.3034,72.807,441355.0
2015-12-04 11:00:00,102.63,102.97,102.5,102.64,333415.0,72.807,73.0482,72.7148,72.8141,333415.0
2015-12-04 11:30:00,102.61,102.75,102.33,102.5,298397.0,72.7929,72.8922,72.5942,72.7148,298397.0
2015-12-04 12:00:00,102.52,102.68,102.41,102.61,266602.0,72.729,72.8425,72.651,72.7929,266602.0
2015-12-04 12:30:00,102.62,103.33,102.59,103.32,418499.0,72.8,73.3036,72.7787,73.2965,418499.0
2015-12-04 13:00:00,103.34,103.64,103.28,103.42,299313.0,73.3107,73.5236,73.2682,73.3675,299313.0
2015-12-04 13:30:00,103.43,103.75,103.24,103.62,331270.0,73.3746,73.6016,73.2398,73.5094,331270.0
2015-12-04 14:00:00,103.65,103.77,103.43,103.7,285271.0,73.5306,73.6158,73.3746,73.5661,285271.0
2015-12-04 14:30:00,103.71,103.94,103.59,103.87,400636.0,73.5732,73.7364,73.4881,73.6867,400636.0
2015-12-04 15:00:00,103.89,104.14,103.83,104.08,613310.0,73.7009,73.8783,73.6583,73.8357,613310.0
2015-12-04 15:30:00,104.09,104.16,103.79,104.07,935079.0,73.8428,73.8924,73.63,73.8286,935079.0
2015-12-07 09:30:00,104.11,104.15,103.06,103.25,693641.0,73.857,73.8854,73.1121,73.2469,693641.0
2015-12-07 10:00:00,103.23,103.53,102.92,103.15,452422.0,73.2327,73.4455,73.0128,73.1759,452422.0
2015-12-07 10:30:00,103.15,103.15,102.82,102.98,392297.0,73.1759,73.1759,72.9418,73.0553,392297.0
2015-12-07 11:00:00,102.97,102.97,102.25,102.37,412535.0,73.0482,73.0482,72.5375,72.6226,412535.0
2015-12-07 11:30:00,102.37,102.96,102.35,102.93,280701.0,72.6226,73.0412,72.6084,73.0199,280701.0
2015-12-07 12:00:00,102.92,103.11,102.79,103.03,245352.0,73.0128,73.1476,72.9206,73.0908,245352.0
2015-12-07 12:30:00,103.01,103.02,102.72,102.78,174557.0,73.0766,73.0837,72.8709,72.9135,174557.0
2015-12-07 13:00:00,102.74,102.99,102.66,102.9,217850.0,72.8851,73.0624,72.8283,72.9986,217850.0
2015-12-07 13:30:00,102.89,102.97,102.61,102.8,199394.0,72.9915,73.0482,72.7929,72.9276,199394.0
2015-12-07 14:00:00,102.8,102.96,102.66,102.76,249838.0,72.9276,73.0412,72.8283,72.8993,249838.0
2015-12-07 14:30:00,102.76,102.91,102.59,102.6,266856.0,72.8993,73.0057,72.7787,72.7858,266856.0
2015-12-07 15:00:00,102.61,102.9,102.53,102.9,325121.0,72.7929,72.9986,72.7361,72.9986,325121.0
2015-12-07 15:30:00,102.89,103.11,102.74,102.91,543041.0,72.9915,73.1476,72.8851,73.0057,543041.0
2015-12-08 09:30:00,102.07,103.08,101.73,102.61,724699.0,72.4098,73.1263,72.1686,72.7929,724699.0
2015-12-08 10:00:00,102.61,103.35,102.6,103.05,537047.0,72.7929,73.3178,72.7858,73.105,537047.0
2015-12-08 10:30:00,103.04,103.76,102.96,103.5,443074.0,73.0979,73.6087,73.0412,73.4242,443074.0
2015-12-08 11:00:00,103.51,104.07,103.49,103.49,539424.0,73.4313,73.8286,73.4171,73.4171,539424.0
2015-12-08 11:30:00,103.49,103.58,103.33,103.52,266319.0,73.4171,73.481,73.3036,73.4384,266319.0
2015-12-08 12:00:00,103.53,103.54,103.0,103.22,361052.0,73.4455,73.4526,73.0695,73.2256,361052.0
2015-12-08 12:30:00,103.21,103.36,103.04,103.27,213691.0,73.2185,73.3249,73.0979,73.2611,213691.0
2015-12-08 13:00:00,103.29,103.51,102.91,103.05,274449.0,73.2753,73.4313,73.0057,73.105,274449.0
2015-12-08 13:30:00,103.06,103.27,103.0,103.26,214177.0,73.1121,73.2611,73.0695,73.254,214177.0
2015-12-08 14:00:00,103.24,103.8,103.21,103.57,244580.0,73.2398,73.6371,73.2185,73.4739,244580.0
2015-12-08 14:30:00,103.56,103.92,103.39,103.68,459158.0,73.4668,73.7222,73.3462,73.5519,459158.0
2015-12-08 15:00:00,103.69,103.88,103.49,103.63,333137.0,73.559,73.6938,73.4171,73.5165,333137.0
2015-12-08 15:30:00,103.62,103.82,103.42,103.57,749317.0,73.5094,73.6512,73.3675,73.4739,749317.0
2015-12-09 09:30:00,103.25,103.8,103.0,103.25,517338.0,73.2469,73.6371,73.0695,73.2469,517338.0
2015-12-09 10:00:00,103.29,103.86,103.25,103.65,351622.0,73.2753,73.6796,73.2469,73.5306,351622.0
2015-12-09 10:30:00,103.65,104.33,103.65,104.03,420936.0,73.5306,74.013,73.5306,73.8002,420936.0
2015-12-09 11:00:00,104.03,104.07,103.47,103.49,361673.0,73.8002,73.8286,73.403,73.4171,361673.0
2015-12-09 11:30:00,103.49,103.62,102.73,102.89,362230.0,73.4171,73.5094,72.878,72.9915,362230.0
2015-12-09 12:00:00,102.89,103.04,102.01,102.04,418412.0,72.9915,73.0979,72.3672,72.3885,418412.0
2015-12-09 12:30:00,102.04,102.19,101.5,101.6,609364.0,72.3885,72.4949,72.0054,72.0764,609364.0
2015-12-09 13:00:00,101.6,102.17,101.55,101.97,501525.0,72.0764,72.4807,72.0409,72.3388,501525.0
2015-12-09 13:30:00,101.98,102.22,101.71,101.98,396849.0,72.3459,72.5162,72.1544,72.3459,396849.0
2015-12-09 14:00:00,101.98,102.06,101.58,101.72,339223.0,72.3459,72.4027,72.0622,72.1615,339223.0
2015-12-09 14:30:00,101.7,101.91,101.62,101.69,347039.0,72.1473,72.2963,72.0905,72.1402,347039.0
2015-12-09 15:00:00,101.66,102.0,101.64,101.96,534669.0,72.1189,72.3601,72.1047,72.3317,534669.0
2015-12-09 15:30:00,101.97,102.15,101.74,101.94,973815.0,72.3388,72.4665,72.1757,72.3176,973815.0
2015-12-10 09:30:00,102.45,102.5,101.81,102.05,542423.0,72.6794,72.7148,72.2253,72.3956,542423.0
2015-12-10 10:00:00,102.0,102.12,101.56,101.84,657432.0,72.3601,72.4452,72.048,72.2466,657432.0
2015-12-10 10:30:00,101.85,102.34,101.71,102.0,538507.0,72.2537,72.6013,72.1544,72.3601,538507.0
2015-12-10 11:00:00,102.0,102.21,101.86,102.08,371033.0,72.3601,72.5091,72.2608,72.4169,371033.0
2015-12-10 11:30:00,102.07,102.19,101.9,102.08,314057.0,72.4098,72.4949,72.2892,72.4169,314057.0
2015-12-10 12:00:00,102.09,102.23,101.97,102.0,284141.0,72.424,72.5233,72.3388,72.3601,284141.0
2015-12-10 12:30:00,102.01,102.17,101.88,102.09,313128.0,72.3672,72.4807,72.275,72.424,313128.0
2015-12-10 13:00:00,102.09,102.09,101.91,101.98,249735.0,72.424,72.424,72.2963,72.3459,249735.0
2015-12-10 13:30:00,102.0,102.21,101.94,102.16,435823.0,72.3601,72.5091,72.3176,72.4736,435823.0
2015-12-10 14:00:00,102.18,102.66,102.11,102.63,361260.0,72.4878,72.8283,72.4382,72.807,361260.0
2015-12-10 14:30:00,102.66,103.06,102.5,102.93,928339.0,72.8283,73.1121,72.7148,73.0199,928339.0
2015-12-10 15:00:00,102.93,102.94,102.3,102.55,429312.0,73.0199,73.027,72.5729,72.7503,429312.0
2015-12-10 15:30:00,102.57,102.76,102.33,102.63,838775.0,72.7645,72.8993,72.5942,72.807,838775.0
2015-12-11 09:30:00,101.39,102.47,100.95,101.01,989588.0,71.9274,72.6935,71.6152,71.6578,989588.0
2015-12-11 10:00:00,101.05,101.36,100.62,100.74,719966.0,71.6862,71.9061,71.3811,71.4663,719966.0
2015-12-11 10:30:00,100.76,100.84,100.53,100.62,516003.0,71.4804,71.5372,71.3173,71.3811,516003.0
2015-12-11 11:00:00,100.62,101.03,100.53,100.81,341107.0,71.3811,71.672,71.3173,71.5159,341107.0
2015-12-11 11:30:00,100.81,100.97,100.55,100.57,321084.0,71.5159,71.6294,71.3315,71.3457,321084.0
2015-12-11 12:00:00,100.57,100.59,100.07,100.13,474838.0,71.3457,71.3598,70.991,71.0335,474838.0
2015-12-11 12:30:00,100.11,100.13,99.67,99.94,782804.0,71.0193,71.0335,70.7072,70.8987,782804.0
2015-12-11 13:00:00,99.93,100.59,99.91,100.37,455082.0,70.8916,71.3598,70.8774,71.2038,455082.0
2015-12-11 13:30:00,100.37,100.5,100.2,100.37,421571.0,71.2038,71.296,71.0832,71.2038,421571.0
2015-12-11 14:00:00,100.36,100.8,100.3,100.78,478489.0,71.1967,71.5088,71.1541,71.4946,478489.0
2015-12-11 14:30:00,100.78,100.82,100.52,100.65,340280.0,71.4946,71.523,71.3102,71.4024,340280.0
2015-12-11 15:00:00,100.66,100.87,100.02,100.28,439237.0,71.4095,71.5585,70.9555,71.1399,439237.0
2015-12-11 15:30:00,100.27,100.27,99.92,100.02,1148919.0,71.1328,71.1328,70.8845,70.9555,1148919.0
2015-12-14 09:30:00,99.97,100.93,99.73,100.4,813767.0,71.2235,71.9074,71.0525,71.5298,813767.0
2015-12-14 10:00:00,100.42,100.69,99.56,99.61,762431.0,71.5441,71.7364,70.9314,70.967,762431.0
2015-12-14 10:30:00,99.61,100.1,99.54,99.91,390755.0,70.967,71.3161,70.9171,71.1807,390755.0
2015-12-14 11:00:00,99.92,99.96,99.12,99.12,444913.0,71.1879,71.2164,70.6179,70.6179,444913.0
2015-12-14 11:30:00,99.12,99.32,98.66,99.3,547230.0,70.6179,70.7604,70.2902,70.7461,547230.0
2015-12-14 12:00:00,99.31,99.78,99.29,99.41,572688.0,70.7533,71.0881,70.739,70.8245,572688.0
2015-12-14 12:30:00,99.45,99.86,99.31,99.76,476576.0,70.853,71.1451,70.7533,71.0739,476576.0
2015-12-14 13:00:00,99.76,99.89,99.38,99.45,477427.0,71.0739,71.1665,70.8031,70.853,477427.0
2015-12-14 13:30:00,99.45,99.64,99.29,99.63,335342.0,70.853,70.9884,70.739,70.9812,335342.0
2015-12-14 14:00:00,99.63,99.8,99.33,99.67,334591.0,70.9812,71.1024,70.7675,71.0097,334591.0
2015-12-14 14:30:00,99.66,100.29,99.5,100.04,461401.0,71.0026,71.4515,70.8886,71.2733,461401.0
2015-12-14 15:00:00,100.04,100.07,99.6,100.02,948673.0,71.2733,71.2947,70.9599,71.2591,948673.0
2015-12-14 15:30:00,100.02,100.58,99.94,100.5,1150825.0,71.2591,71.6581,71.2021,71.6011,1150825.0
2015-12-15 09:30:00,101.74,103.0,101.44,102.75,1358634.0,72.4845,73.3822,72.2708,73.2041,1358634.0
2015-12-15 10:00:00,102.76,102.95,102.39,102.42,905348.0,73.2112,73.3466,72.9476,72.969,905348.0
2015-12-15 10:30:00,102.42,102.48,102.07,102.1,677786.0,72.969,73.0117,72.7196,72.741,677786.0
2015-12-15 11:00:00,102.1,102.49,101.95,102.35,502095.0,72.741,73.0188,72.6341,72.9191,502095.0
2015-12-15 11:30:00,102.36,102.46,102.01,102.26,468351.0,72.9262,72.9975,72.6769,72.855,468351.0
2015-12-15 12:00:00,102.26,102.83,102.23,102.79,706798.0,72.855,73.2611,72.8336,73.2326,706798.0
2015-12-15 12:30:00,102.78,102.89,102.61,102.66,571603.0,73.2255,73.3038,73.1043,73.14,571603.0
2015-12-15 13:00:00,102.7,102.72,102.28,102.28,298849.0,73.1685,73.1827,72.8692,72.8692,298849.0
2015-12-15 13:30:00,102.29,102.6,102.28,102.58,321289.0,72.8764,73.0972,72.8692,73.083,321289.0
2015-12-15 14:00:00,102.58,102.75,102.47,102.56,347662.0,73.083,73.2041,73.0046,73.0687,347662.0
2015-12-15 14:30:00,102.56,102.61,102.38,102.45,471271.0,73.0687,73.1043,72.9405,72.9904,471271.0
2015-12-15 15:00:00,102.44,102.49,102.18,102.23,763581.0,72.9832,73.0188,72.798,72.8336,763581.0
2015-12-15 15:30:00,102.22,102.52,101.94,102.02,1601814.0,72.8265,73.0402,72.627,72.684,1601814.0
2015-12-16 09:30:00,103.18,103.25,102.61,102.76,695294.0,73.5104,73.5603,73.1043,73.2112,695294.0
2015-12-16 10:00:00,102.74,102.84,102.3,102.34,434623.0,73.197,73.2682,72.8835,72.912,434623.0
2015-12-16 10:30:00,102.34,102.41,101.82,102.31,466274.0,72.912,72.9619,72.5415,72.8906,466274.0
2015-12-16 11:00:00,102.31,102.38,101.94,102.03,304100.0,72.8906,72.9405,72.627,72.6911,304100.0
2015-12-16 11:30:00,102.03,102.4,102.0,102.35,228969.0,72.6911,72.9547,72.6697,72.9191,228969.0
2015-12-16 12:00:00,102.38,102.73,102.32,102.71,301122.0,72.9405,73.1898,72.8977,73.1756,301122.0
2015-12-16 12:30:00,102.71,102.8,102.47,102.5,331484.0,73.1756,73.2397,73.0046,73.026,331484.0
2015-12-16 13:00:00,102.53,102.63,102.4,102.46,322537.0,73.0473,73.1186,72.9547,72.9975,322537.0
2015-12-16 13:30:00,102.47,102.51,102.2,102.41,377281.0,73.0046,73.0331,72.8122,72.9619,377281.0
2015-12-16 14:00:00,102.39,102.93,101.64,102.44,627947.0,72.9476,73.3323,72.4133,72.9832,627947.0
2015-12-16 14:30:00,102.41,103.16,102.18,103.11,610805.0,72.9619,73.4962,72.798,73.4606,610805.0
2015-12-16 15:00:00,103.14,103.32,102.78,103.32,669883.0,73.4819,73.6102,73.2255,73.6102,669883.0
2015-12-16 15:30:00,103.3,103.49,103.22,103.32,1021792.0,73.5959,73.7313,73.5389,73.6102,1021792.0
2015-12-17 09:30:00,104.25,104.25,103.43,103.71,704159.0,74.2728,74.2728,73.6886,73.888,704159.0
2015-12-17 10:00:00,103.71,104.4,103.62,104.4,733947.0,73.888,74.3796,73.8239,74.3796,733947.0
2015-12-17 10:30:00,104.4,104.79,103.8,103.91,567130.0,74.3796,74.6575,73.9522,74.0305,567130.0
2015-12-17 11:00:00,103.91,103.93,102.5,102.87,619917.0,74.0305,74.0448,73.026,73.2896,619917.0
2015-12-17 11:30:00,102.85,103.62,102.68,103.38,424440.0,73.2753,73.8239,73.1542,73.6529,424440.0
2015-12-17 12:00:00,103.37,103.4,102.95,103.05,311246.0,73.6458,73.6672,73.3466,73.4178,311246.0
2015-12-17 12:30:00,103.08,103.14,102.82,102.98,283957.0,73.4392,73.4819,73.254,73.3679,283957.0
2015-12-17 13:00:00,102.99,103.2,102.92,103.11,280175.0,73.3751,73.5247,73.3252,73.4606,280175.0
2015-12-17 13:30:00,103.09,103.47,103.07,103.26,269138.0,73.4463,73.717,73.4321,73.5674,269138.0
2015-12-17 14:00:00,103.26,103.31,102.85,102.98,331146.0,73.5674,73.6031,73.2753,73.3679,331146.0
2015-12-17 14:30:00,102.97,103.19,102.87,103.0,305197.0,73.3608,73.5176,73.2896,73.3822,305197.0
2015-12-17 15:00:00,103.02,103.03,102.72,102.86,436637.0,73.3964,73.4036,73.1827,73.2825,436637.0
2015-12-17 15:30:00,102.84,103.09,102.33,102.36,852920.0,73.2682,73.4463,72.9049,72.9262,852920.0
2015-12-18 09:30:00,101.73,101.99,101.19,101.89,2597695.0,72.4774,72.6626,72.0927,72.5914,2597695.0
2015-12-18 10:00:00,101.91,101.99,101.16,101.38,482248.0,72.6056,72.6626,72.0713,72.228,482248.0
2015-12-18 10:30:00,101.37,101.53,100.93,101.46,536761.0,72.2209,72.3349,71.9074,72.285,536761.0
2015-12-18 11:00:00,101.45,101.67,101.38,101.49,438707.0,72.2779,72.4346,72.228,72.3064,438707.0
2015-12-18 11:30:00,101.51,101.65,101.22,101.39,287214.0,72.3206,72.4204,72.114,72.2352,287214.0
2015-12-18 12:00:00,101.39,101.65,101.07,101.3,276743.0,72.2352,72.4204,72.0072,72.171,276743.0
2015-12-18 12:30:00,101.3,101.4,101.06,101.3,277310.0,72.171,72.2423,72.0,72.171,277310.0
2015-12-18 13:00:00,101.29,101.65,101.25,101.49,282942.0,72.1639,72.4204,72.1354,72.3064,282942.0
2015-12-18 13:30:00,101.5,101.72,101.39,101.63,311207.0,72.3135,72.4703,72.2352,72.4061,311207.0
2015-12-18 14:00:00,101.63,101.84,101.6,101.67,408913.0,72.4061,72.5558,72.3848,72.4346,408913.0
2015-12-18 14:30:00,101.69,101.7,101.31,101.4,433632.0,72.4489,72.456,72.1782,72.2423,433632.0
2015-12-18 15:00:00,101.38,101.59,100.92,100.97,820270.0,72.228,72.3776,71.9003,71.9359,820270.0
2015-12-18 15:30:00,100.97,101.75,100.97,101.48,1792978.0,71.9359,72.4916,71.9359,72.2993,1792978.0
2015-12-21 09:30:00,102.21,102.53,101.63,102.07,749066.0,72.8194,73.0473,72.4061,72.7196,749066.0
2015-12-21 10:00:00,102.08,103.01,102.01,103.0,742877.0,72.7267,73.3893,72.6769,73.3822,742877.0
2015-12-21 10:30:00,103.0,103.18,102.72,102.87,475582.0,73.3822,73.5104,73.1827,73.2896,475582.0
2015-12-21 11:00:00,102.87,103.02,102.67,102.95,346213.0,73.2896,73.3964,73.1471,73.3466,346213.0
2015-12-21 11:30:00,102.94,103.0,102.49,102.91,341312.0,73.3395,73.3822,73.0188,73.3181,341312.0
2015-12-21 12:00:00,102.91,103.14,102.83,102.97,366770.0,73.3181,73.4819,73.2611,73.3608,366770.0
2015-12-21 12:30:00,102.95,103.2,102.92,103.1,362675.0,73.3466,73.5247,73.3252,73.4534,362675.0
2015-12-21 13:00:00,103.11,103.26,102.95,103.0,354304.0,73.4606,73.5674,73.3466,73.3822,354304.0
2015-12-21 13:30:00,103.0,103.11,102.8,102.87,364508.0,73.3822,73.4606,73.2397,73.2896,364508.0
2015-12-21 14:00:00,102.88,102.98,102.52,102.57,340834.0,73.2967,73.3679,73.0402,73.0758,340834.0
2015-12-21 14:30:00,102.56,102.75,102.54,102.6,273748.0,73.0687,73.2041,73.0545,73.0972,273748.0
2015-12-21 15:00:00,102.6,102.64,102.06,102.17,392037.0,73.0972,73.1257,72.7125,72.7909,392037.0
2015-12-21 15:30:00,102.18,102.63,102.11,102.62,1132419.0,72.798,73.1186,72.7481,73.1115,1132419.0
2015-12-22 09:30:00,103.28,103.54,102.88,103.36,705887.0,73.5817,73.7669,73.2967,73.6387,705887.0
2015-12-22 10:00:00,103.38,103.53,103.18,103.18,431197.0,73.6529,73.7598,73.5104,73.5104,431197.0
2015-12-22 10:30:00,103.18,103.4,103.1,103.22,297462.0,73.5104,73.6672,73.4534,73.5389,297462.0
2015-12-22 11:00:00,103.24,103.35,102.9,103.05,290746.0,73.5532,73.6316,73.311,73.4178,290746.0
2015-12-22 11:30:00,103.05,103.3,102.99,103.09,251900.0,73.4178,73.5959,73.3751,73.4463,251900.0
2015-12-22 12:00:00,103.08,103.19,102.93,103.02,310636.0,73.4392,73.5176,73.3323,73.3964,310636.0
2015-12-22 12:30:00,103.02,103.31,103.02,103.04,300619.0,73.3964,73.6031,73.3964,73.4107,300619.0
2015-12-22 13:00:00,103.05,103.07,102.79,102.81,252002.0,73.4178,73.4321,73.2326,73.2468,252002.0
2015-12-22 13:30:00,102.81,102.98,102.49,102.91,362413.0,73.2468,73.3679,73.0188,73.3181,362413.0
2015-12-22 14:00:00,102.91,103.02,102.78,102.86,275289.0,73.3181,73.3964,73.2255,73.2825,275289.0
2015-12-22 14:30:00,102.85,103.02,102.81,103.01,318505.0,73.2753,73.3964,73.2468,73.3893,318505.0
2015-12-22 15:00:00,103.0,103.04,102.8,102.81,483525.0,73.3822,73.4107,73.2397,73.2468,483525.0
2015-12-22 15:30:00,102.81,102.91,102.54,102.86,723299.0,73.2468,73.3181,73.0545,73.2825,723299.0
2015-12-23 09:30:00,103.59,103.59,102.8,103.05,579332.0,73.8025,73.8025,73.2397,73.4178,579332.0
2015-12-23 10:00:00,103.05,103.06,102.72,102.8,399193.0,73.4178,73.4249,73.1827,73.2397,399193.0
2015-12-23 10:30:00,102.81,102.95,102.69,102.76,424913.0,73.2468,73.3466,73.1613,73.2112,424913.0
2015-12-23 11:00:00,102.77,102.85,102.72,102.79,305131.0,73.2183,73.2753,73.1827,73.2326,305131.0
2015-12-23 11:30:00,102.79,102.97,102.75,102.95,282870.0,73.2326,73.3608,73.2041,73.3466,282870.0
2015-12-23 12:00:00,102.93,103.01,102.88,102.99,472834.0,73.3323,73.3893,73.2967,73.3751,472834.0
2015-12-23 12:30:00,103.0,103.01,102.84,102.99,421019.0,73.3822,73.3893,73.2682,73.3751,421019.0
2015-12-23 13:00:00,103.0,103.02,102.91,102.99,312834.0,73.3822,73.3964,73.3181,73.3751,312834.0
2015-12-23 13:30:00,102.99,103.0,102.88,102.96,401163.0,73.3751,73.3822,73.2967,73.3537,401163.0
2015-12-23 14:00:00,102.96,103.3,102.9,103.2,548633.0,73.3537,73.5959,73.311,73.5247,548633.0
2015-12-23 14:30:00,103.2,103.26,103.13,103.19,592428.0,73.5247,73.5674,73.4748,73.5176,592428.0
2015-12-23 15:00:00,103.19,103.23,103.06,103.15,295743.0,73.5176,73.5461,73.4249,73.4891,295743.0
2015-12-23 15:30:00,103.14,103.19,103.04,103.14,730091.0,73.4819,73.5176,73.4107,73.4819,730091.0
2015-12-24 09:30:00,103.45,103.69,103.15,103.61,481061.0,73.7028,73.8738,73.4891,73.8168,481061.0
2015-12-24 10:00:00,103.63,103.89,103.51,103.78,401306.0,73.831,74.0163,73.7455,73.9379,401306.0
2015-12-24 10:30:00,103.8,103.85,103.46,103.55,286779.0,73.9522,73.9878,73.7099,73.774,286779.0
2015-12-24 11:00:00,103.55,103.85,103.55,103.7,188081.0,73.774,73.9878,73.774,73.8809,188081.0
2015-12-24 11:30:00,103.71,103.9,103.58,103.9,249962.0,73.888,74.0234,73.7954,74.0234,249962.0
2015-12-24 12:00:00,103.88,103.9,103.79,103.87,170395.0,74.0092,74.0234,73.945,74.002,170395.0
2015-12-24 12:30:00,103.87,103.88,103.55,103.57,359564.0,74.002,74.0092,73.774,73.7883,359564.0
2015-12-28 09:30:00,103.0,103.31,102.67,102.78,446645.0,73.3822,73.6031,73.1471,73.2255,446645.0
2015-12-28 10:00:00,102.78,102.81,102.14,102.14,326828.0,73.2255,73.2468,72.7695,72.7695,326828.0
2015-12-28 10:30:00,102.16,102.19,101.76,101.86,428390.0,72.7837,72.8051,72.4988,72.57,428390.0
2015-12-28 11:00:00,101.85,102.09,101.76,101.8,385774.0,72.5629,72.7339,72.4988,72.5273,385774.0
2015-12-28 11:30:00,101.81,101.98,101.75,101.8,244179.0,72.5344,72.6555,72.4916,72.5273,244179.0
2015-12-28 12:00:00,101.79,101.92,101.61,101.77,233497.0,72.5201,72.6128,72.3919,72.5059,233497.0
2015-12-28 12:30:00,101.79,101.88,101.6,101.6,344674.0,72.5201,72.5843,72.3848,72.3848,344674.0
2015-12-28 13:00:00,101.59,101.92,101.54,101.8,260694.0,72.3776,72.6128,72.342,72.5273,260694.0
2015-12-28 13:30:00,101.79,101.88,101.71,101.71,234100.0,72.5201,72.5843,72.4631,72.4631,234100.0
2015-12-28 14:00:00,101.72,101.8,101.58,101.62,217148.0,72.4703,72.5273,72.3705,72.399,217148.0
2015-12-28 14:30:00,101.61,101.68,101.5,101.58,227965.0,72.3919,72.4418,72.3135,72.3705,227965.0
2015-12-28 15:00:00,101.6,101.75,101.57,101.71,331006.0,72.3848,72.4916,72.3634,72.4631,331006.0
2015-12-28 15:30:00,101.72,101.86,101.64,101.68,684783.0,72.4703,72.57,72.4133,72.4418,684783.0
2015-12-29 09:30:00,102.25,102.32,101.57,101.89,733881.0,72.8479,72.8977,72.3634,72.5914,733881.0
2015-12-29 10:00:00,101.89,102.24,101.83,102.23,823101.0,72.5914,72.8407,72.5486,72.8336,823101.0
2015-12-29 10:30:00,102.24,102.82,102.21,102.8,705251.0,72.8407,73.254,72.8194,73.2397,705251.0
2015-12-29 11:00:00,102.8,103.08,102.74,102.91,482899.0,73.2397,73.4392,73.197,73.3181,482899.0
2015-12-29 11:30:00,102.91,103.04,102.84,102.98,431436.0,73.3181,73.4107,73.2682,73.3679,431436.0
2015-12-29 12:00:00,102.97,103.03,102.8,102.83,274527.0,73.3608,73.4036,73.2397,73.2611,274527.0
2015-12-29 12:30:00,102.82,103.08,102.82,103.06,298517.0,73.254,73.4392,73.254,73.4249,298517.0
2015-12-29 13:00:00,103.07,103.23,103.04,103.2,254206.0,73.4321,73.5461,73.4107,73.5247,254206.0
2015-12-29 13:30:00,103.19,103.4,103.02,103.3,286240.0,73.5176,73.6672,73.3964,73.5959,286240.0
2015-12-29 14:00:00,103.3,103.47,103.25,103.38,257356.0,73.5959,73.717,73.5603,73.6529,257356.0
2015-12-29 14:30:00,103.37,103.38,103.24,103.32,295252.0,73.6458,73.6529,73.5532,73.6102,295252.0
2015-12-29 15:00:00,103.32,103.52,103.24,103.3,434583.0,73.6102,73.7527,73.5532,73.5959,434583.0
2015-12-29 15:30:00,103.29,103.55,103.12,103.36,901196.0,73.5888,73.774,73.4677,73.6387,901196.0
2015-12-30 09:30:00,102.84,103.05,102.12,102.33,502379.0,73.2682,73.4178,72.7552,72.9049,502379.0
2015-12-30 10:00:00,102.35,102.41,102.07,102.2,318537.0,72.9191,72.9619,72.7196,72.8122,318537.0
2015-12-30 10:30:00,102.19,102.39,102.17,102.24,366467.0,72.8051,72.9476,72.7909,72.8407,366467.0
2015-12-30 11:00:00,102.24,102.38,102.03,102.2,314359.0,72.8407,72.9405,72.6911,72.8122,314359.0
2015-12-30 11:30:00,102.2,102.48,102.06,102.45,250674.0,72.8122,73.0117,72.7125,72.9904,250674.0
2015-12-30 12:00:00,102.44,102.5,102.14,102.25,210228.0,72.9832,73.026,72.7695,72.8479,210228.0
2015-12-30 12:30:00,102.23,102.34,102.1,102.31,220171.0,72.8336,72.912,72.741,72.8906,220171.0
2015-12-30 13:00:00,102.32,102.34,102.15,102.28,208772.0,72.8977,72.912,72.7766,72.8692,208772.0
2015-12-30 13:30:00,102.27,102.49,102.25,102.31,187246.0,72.8621,73.0188,72.8479,72.8906,187246.0
2015-12-30 14:00:00,102.3,102.43,102.24,102.33,188405.0,72.8835,72.9761,72.8407,72.9049,188405.0
2015-12-30 14:30:00,102.33,102.42,102.21,102.4,187931.0,72.9049,72.969,72.8194,72.9547,187931.0
2015-12-30 15:00:00,102.39,102.76,102.37,102.73,314289.0,72.9476,73.2112,72.9334,73.1898,314289.0
2015-12-30 15:30:00,102.71,102.72,102.08,102.15,698248.0,73.1756,73.1827,72.7267,72.7766,698248.0
2015-12-31 09:30:00,102.36,102.42,101.9,102.01,474192.0,72.9262,72.969,72.5985,72.6769,474192.0
2015-12-31 10:00:00,102.0,102.33,101.91,101.98,307918.0,72.6697,72.9049,72.6056,72.6555,307918.0
2015-12-31 10:30:00,101.97,102.1,101.83,102.09,271361.0,72.6484,72.741,72.5486,72.7339,271361.0
2015-12-31 11:00:00,102.09,102.32,101.77,101.82,359689.0,72.7339,72.8977,72.5059,72.5415,359689.0
2015-12-31 11:30:00,101.81,101.86,101.58,101.73,254608.0,72.5344,72.57,72.3705,72.4774,254608.0
2015-12-31 12:00:00,101.76,101.8,101.52,101.68,228970.0,72.4988,72.5273,72.3278,72.4418,228970.0
2015-12-31 12:30:00,101.66,101.9,101.62,101.64,262625.0,72.4275,72.5985,72.399,72.4133,262625.0
2015-12-31 13:00:00,101.63,101.7,101.31,101.34,267363.0,72.4061,72.456,72.1782,72.1995,267363.0
2015-12-31 13:30:00,101.33,101.81,101.31,101.8,220604.0,72.1924,72.5344,72.1782,72.5273,220604.0
2015-12-31 14:00:00,101.8,101.84,101.43,101.48,285120.0,72.5273,72.5558,72.2637,72.2993,285120.0
2015-12-31 14:30:00,101.49,101.61,101.39,101.54,224610.0,72.3064,72.3919,72.2352,72.342,224610.0
2015-12-31 15:00:00,101.53,101.66,101.42,101.53,286178.0,72.3349,72.4275,72.2565,72.3349,286178.0
2015-12-31 15:30:00,101.54,101.66,101.17,101.18,732447.0,72.342,72.4275,72.0784,72.0855,732447.0
2016-01-04 09:30:00,99.77,100.0,98.25,98.35,1503354.0,71.081,71.2449,69.9981,70.0693,1503354.0
2016-01-04 10:00:00,98.3,98.4,97.52,97.91,1134003.0,70.0337,70.1049,69.478,69.7558,1134003.0
2016-01-04 10:30:00,97.89,98.03,97.5,97.59,1057193.0,69.7416,69.8413,69.4637,69.5279,1057193.0
2016-01-04 11:00:00,97.61,97.61,97.01,97.31,933327.0,69.5421,69.5421,69.1146,69.3284,933327.0
2016-01-04 11:30:00,97.32,97.57,97.11,97.33,693292.0,69.3355,69.5136,69.1859,69.3426,693292.0
2016-01-04 12:00:00,97.35,97.5,97.12,97.17,648977.0,69.3569,69.4637,69.193,69.2286,648977.0
2016-01-04 12:30:00,97.15,97.73,97.13,97.64,718429.0,69.2144,69.6276,69.2001,69.5635,718429.0
2016-01-04 13:00:00,97.66,98.0,97.59,97.85,655420.0,69.5777,69.82,69.5279,69.7131,655420.0
2016-01-04 13:30:00,97.83,98.01,97.73,97.81,485593.0,69.6988,69.8271,69.6276,69.6846,485593.0
2016-01-04 14:00:00,97.81,97.91,97.5,97.79,502753.0,69.6846,69.7558,69.4637,69.6703,502753.0
2016-01-04 14:30:00,97.8,97.84,97.23,97.45,487015.0,69.6775,69.706,69.2714,69.4281,487015.0
2016-01-04 15:00:00,97.44,97.44,97.16,97.32,592505.0,69.421,69.421,69.2215,69.3355,592505.0
2016-01-04 15:30:00,97.31,98.2,97.26,98.0,1792297.0,69.3284,69.9624,69.2927,69.82,1792297.0
2016-01-05 09:30:00,99.68,99.75,98.97,99.59,1441953.0,71.0169,71.0667,70.511,70.9527,1441953.0
2016-01-05 10:00:00,99.59,99.66,99.18,99.23,636608.0,70.9527,71.0026,70.6606,70.6963,636608.0
2016-01-05 10:30:00,99.22,99.73,99.18,99.69,561579.0,70.6891,71.0525,70.6606,71.024,561579.0
2016-01-05 11:00:00,99.69,99.81,99.16,99.16,540765.0,71.024,71.1095,70.6464,70.6464,540765.0
2016-01-05 11:30:00,99.15,99.23,98.83,99.12,443806.0,70.6393,70.6963,70.4113,70.6179,443806.0
2016-01-05 12:00:00,99.13,99.13,98.7,98.91,356166.0,70.625,70.625,70.3187,70.4683,356166.0
2016-01-05 12:30:00,98.9,99.06,98.76,99.06,261921.0,70.4612,70.5752,70.3614,70.5752,261921.0
2016-01-05 13:00:00,99.05,99.22,98.87,99.22,264631.0,70.568,70.6891,70.4398,70.6891,264631.0
2016-01-05 13:30:00,99.19,99.66,99.12,99.57,473499.0,70.6678,71.0026,70.6179,70.9385,473499.0
2016-01-05 14:00:00,99.57,99.72,99.45,99.65,487999.0,70.9385,71.0454,70.853,70.9955,487999.0
2016-01-05 14:30:00,99.64,99.85,99.45,99.74,365195.0,70.9884,71.138,70.853,71.0596,365195.0
2016-01-05 15:00:00,99.73,99.74,99.27,99.39,409115.0,71.0525,71.0596,70.7248,70.8103,409115.0
2016-01-05 15:30:00,99.4,99.63,99.24,99.25,969894.0,70.8174,70.9812,70.7034,70.7105,969894.0
2016-01-06 09:30:00,97.57,98.9,97.52,98.5,1238689.0,69.5136,70.4612,69.478,70.1762,1238689.0
2016-01-06 10:00:00,98.5,99.58,98.4,99.51,1101087.0,70.1762,70.9456,70.1049,70.8958,1101087.0
2016-01-06 10:30:00,99.51,99.64,99.18,99.63,780197.0,70.8958,70.9884,70.6606,70.9812,780197.0
2016-01-06 11:00:00,99.62,100.47,99.61,100.25,1222649.0,70.9741,71.5797,70.967,71.423,1222649.0
2016-01-06 11:30:00,100.24,100.68,100.18,100.39,653758.0,71.4158,71.7293,71.3731,71.5227,653758.0
2016-01-06 12:00:00,100.39,100.45,99.93,99.99,438029.0,71.5227,71.5655,71.195,71.2377,438029.0
2016-01-06 12:30:00,99.99,100.39,99.93,100.04,267627.0,71.2377,71.5227,71.195,71.2733,267627.0
2016-01-06 13:00:00,100.05,100.12,99.88,100.03,291862.0,71.2805,71.3303,71.1594,71.2662,291862.0
2016-01-06 13:30:00,100.02,100.24,99.99,100.14,330457.0,71.2591,71.4158,71.2377,71.3446,330457.0
2016-01-06 14:00:00,100.15,100.61,100.04,100.47,729462.0,71.3517,71.6794,71.2733,71.5797,729462.0
2016-01-06 14:30:00,100.47,100.55,99.49,99.67,646482.0,71.5797,71.6367,70.8815,71.0097,646482.0
2016-01-06 15:00:00,99.69,100.31,99.46,100.25,742485.0,71.024,71.4657,70.8601,71.423,742485.0
2016-01-06 15:30:00,100.25,100.53,99.98,100.33,1215325.0,71.423,71.6224,71.2306,71.48,1215325.0
2016-01-07 09:30:00,98.06,98.58,97.78,98.29,1221111.0,69.8627,70.2332,69.6632,70.0266,1221111.0
2016-01-07 10:00:00,98.26,98.41,97.83,98.33,688638.0,70.0052,70.1121,69.6988,70.0551,688638.0
2016-01-07 10:30:00,98.35,99.0,98.35,98.78,812991.0,70.0693,70.5324,70.0693,70.3757,812991.0
2016-01-07 11:00:00,98.77,98.81,98.02,98.15,480537.0,70.3685,70.397,69.8342,69.9268,480537.0
2016-01-07 11:30:00,98.15,98.36,97.86,97.95,521997.0,69.9268,70.0764,69.7202,69.7843,521997.0
2016-01-07 12:00:00,97.95,98.2,97.78,97.8,342915.0,69.7843,69.9624,69.6632,69.6775,342915.0
2016-01-07 12:30:00,97.8,98.02,97.67,97.73,272022.0,69.6775,69.8342,69.5848,69.6276,272022.0
2016-01-07 13:00:00,97.74,97.81,96.94,97.36,708914.0,69.6347,69.6846,69.0648,69.364,708914.0
2016-01-07 13:30:00,97.36,97.55,96.97,97.3,565730.0,69.364,69.4994,69.0861,69.3212,565730.0
2016-01-07 14:00:00,97.31,97.74,97.13,97.21,538434.0,69.3284,69.6347,69.2001,69.2571,538434.0
2016-01-07 14:30:00,97.18,97.38,96.87,97.01,825760.0,69.2357,69.3782,69.0149,69.1146,825760.0
2016-01-07 15:00:00,97.0,97.07,96.65,96.7,737350.0,69.1075,69.1574,68.8581,68.8938,737350.0
2016-01-07 15:30:00,96.7,97.27,96.03,96.25,2618866.0,68.8938,69.2999,68.4164,68.5732,2618866.0
2016-01-08 09:30:00,96.9,97.86,96.42,97.6,1348544.0,69.0363,69.7202,68.6943,69.535,1348544.0
2016-01-08 10:00:00,97.62,97.62,97.13,97.6,956483.0,69.5492,69.5492,69.2001,69.535,956483.0
2016-01-08 10:30:00,97.61,97.99,97.44,97.75,815947.0,69.5421,69.8128,69.421,69.6418,815947.0
2016-01-08 11:00:00,97.76,97.92,97.11,97.23,931133.0,69.649,69.763,69.1859,69.2714,931133.0
2016-01-08 11:30:00,97.23,97.24,96.67,97.13,739476.0,69.2714,69.2785,68.8724,69.2001,739476.0
2016-01-08 12:00:00,97.16,97.85,97.15,97.84,616412.0,69.2215,69.7131,69.2144,69.706,616412.0
2016-01-08 12:30:00,97.83,97.84,97.28,97.57,498004.0,69.6988,69.706,69.307,69.5136,498004.0
2016-01-08 13:00:00,97.56,97.6,97.06,97.19,495843.0,69.5065,69.535,69.1503,69.2429,495843.0
2016-01-08 13:30:00,97.19,97.62,97.14,97.28,434253.0,69.2429,69.5492,69.2072,69.307,434253.0
2016-01-08 14:00:00,97.28,97.36,96.86,96.92,494443.0,69.307,69.364,69.0078,69.0505,494443.0
2016-01-08 14:30:00,96.9,97.55,96.87,97.27,544204.0,69.0363,69.4994,69.0149,69.2999,544204.0
2016-01-08 15:00:00,97.26,97.44,97.02,97.11,592035.0,69.2927,69.421,69.1218,69.1859,592035.0
2016-01-08 15:30:00,97.12,97.12,96.41,96.44,1519563.0,69.193,69.193,68.6872,68.7085,1519563.0
2016-01-11 09:30:00,97.15,97.22,95.74,95.95,1029108.0,69.2144,69.2642,68.2098,68.3594,1029108.0
2016-01-11 10:00:00,95.95,96.5,95.75,95.88,733444.0,68.3594,68.7513,68.2169,68.3096,733444.0
2016-01-11 10:30:00,95.9,96.43,95.23,95.46,799748.0,68.3238,68.7014,67.8465,68.0103,799748.0
2016-01-11 11:00:00,95.45,95.7,95.14,95.23,778376.0,68.0032,68.1813,67.7824,67.8465,778376.0
2016-01-11 11:30:00,95.23,96.0,94.88,95.82,808482.0,67.8465,68.3951,67.5971,68.2668,808482.0
2016-01-11 12:00:00,95.81,95.84,95.11,95.34,482379.0,68.2597,68.2811,67.761,67.9248,482379.0
2016-01-11 12:30:00,95.34,95.62,94.93,95.02,341197.0,67.9248,68.1243,67.6327,67.6969,341197.0
2016-01-11 13:00:00,95.06,95.24,94.69,94.7,505256.0,67.7254,67.8536,67.4618,67.4689,505256.0
2016-01-11 13:30:00,94.71,94.93,94.29,94.56,778302.0,67.476,67.6327,67.1768,67.3691,778302.0
2016-01-11 14:00:00,94.56,95.92,94.35,95.9,929716.0,67.3691,68.3381,67.2195,68.3238,929716.0
2016-01-11 14:30:00,95.9,96.08,95.41,95.5,635157.0,68.3238,68.4521,67.9747,68.0388,635157.0
2016-01-11 15:00:00,95.51,96.32,94.78,96.27,757893.0,68.046,68.623,67.5259,68.5874,757893.0
2016-01-11 15:30:00,96.31,96.95,96.17,96.5,1472063.0,68.6159,69.0719,68.5162,68.7513,1472063.0
2016-01-12 09:30:00,97.03,98.49,96.87,97.81,1159432.0,69.1289,70.1691,69.0149,69.6846,1159432.0
2016-01-12 10:00:00,97.75,97.83,97.11,97.14,655319.0,69.6418,69.6988,69.1859,69.2072,655319.0
2016-01-12 10:30:00,97.14,97.32,96.54,96.74,626427.0,69.2072,69.3355,68.7798,68.9223,626427.0
2016-01-12 11:00:00,96.73,96.93,96.42,96.56,483541.0,68.9151,69.0576,68.6943,68.794,483541.0
2016-01-12 11:30:00,96.56,96.71,96.23,96.55,412761.0,68.794,68.9009,68.5589,68.7869,412761.0
2016-01-12 12:00:00,96.58,96.82,95.73,95.76,364829.0,68.8083,68.9793,68.2027,68.2241,364829.0
2016-01-12 12:30:00,95.78,96.01,95.55,95.6,340937.0,68.2383,68.4022,68.0745,68.1101,340937.0
2016-01-12 13:00:00,95.6,95.89,95.36,95.39,412330.0,68.1101,68.3167,67.9391,67.9605,412330.0
2016-01-12 13:30:00,95.37,95.92,95.3,95.5,447190.0,67.9462,68.3381,67.8963,68.0388,447190.0
2016-01-12 14:00:00,95.5,95.82,95.21,95.56,473864.0,68.0388,68.2668,67.8322,68.0816,473864.0
2016-01-12 14:30:00,95.55,96.3,95.48,96.22,817704.0,68.0745,68.6088,68.0246,68.5518,817704.0
2016-01-12 15:00:00,96.22,96.8,95.91,96.56,565879.0,68.5518,68.965,68.3309,68.794,565879.0
2016-01-12 15:30:00,96.56,97.28,96.4,97.08,1237588.0,68.794,69.307,68.68,69.1645,1237588.0
2016-01-13 09:30:00,97.25,98.03,97.09,97.34,691558.0,69.2856,69.8413,69.1716,69.3497,691558.0
2016-01-13 10:00:00,97.34,97.4,96.6,96.79,542007.0,69.3497,69.3925,68.8225,68.9579,542007.0
2016-01-13 10:30:00,96.77,96.77,96.11,96.5,477636.0,68.9436,68.9436,68.4734,68.7513,477636.0
2016-01-13 11:00:00,96.52,96.84,95.86,96.47,455796.0,68.7655,68.9935,68.2953,68.7299,455796.0
2016-01-13 11:30:00,96.46,96.63,95.35,95.48,480380.0,68.7228,68.8439,67.932,68.0246,480380.0
2016-01-13 12:00:00,95.48,95.75,95.12,95.36,417040.0,68.0246,68.2169,67.7681,67.9391,417040.0
2016-01-13 12:30:00,95.38,95.38,94.89,95.09,415965.0,67.9533,67.9533,67.6042,67.7467,415965.0
2016-01-13 13:00:00,95.07,95.42,94.85,94.95,356311.0,67.7325,67.9818,67.5757,67.647,356311.0
2016-01-13 13:30:00,94.94,95.14,94.35,94.47,483628.0,67.6399,67.7824,67.2195,67.305,483628.0
2016-01-13 14:00:00,94.48,94.61,93.74,94.08,784646.0,67.3121,67.4048,66.7849,67.0272,784646.0
2016-01-13 14:30:00,94.04,94.12,92.63,93.61,1325537.0,66.9987,67.0557,65.9941,66.6923,1325537.0
2016-01-13 15:00:00,93.64,93.92,92.89,93.14,1142009.0,66.7137,66.9132,66.1793,66.3575,1142009.0
2016-01-13 15:30:00,93.13,93.22,92.12,92.53,1939835.0,66.3503,66.4145,65.6308,65.9229,1939835.0
2016-01-14 09:30:00,93.03,93.07,91.07,91.16,1836886.0,66.2791,66.3076,64.8827,64.9468,1836886.0
2016-01-14 10:00:00,91.18,92.38,90.79,92.35,1869206.0,64.9611,65.816,64.6832,65.7946,1869206.0
2016-01-14 10:30:00,92.36,93.24,92.16,92.75,1222655.0,65.8017,66.4287,65.6593,66.0796,1222655.0
2016-01-14 11:00:00,92.75,92.89,91.62,91.95,832813.0,66.0796,66.1793,65.2745,65.5096,832813.0
2016-01-14 11:30:00,91.96,92.88,91.9,92.85,550607.0,65.5168,66.1722,65.474,66.1508,550607.0
2016-01-14 12:00:00,92.86,93.8,92.85,93.77,660605.0,66.158,66.8277,66.1508,66.8063,660605.0
2016-01-14 12:30:00,93.79,94.14,93.56,93.78,636459.0,66.8205,67.0699,66.6567,66.8134,636459.0
2016-01-14 13:00:00,93.8,94.66,93.63,94.63,601840.0,66.8277,67.4404,66.7066,67.419,601840.0
2016-01-14 13:30:00,94.66,94.8,93.87,94.17,799038.0,67.4404,67.5401,66.8775,67.0913,799038.0
2016-01-14 14:00:00,94.19,94.49,93.86,94.14,700669.0,67.1055,67.3193,66.8704,67.0699,700669.0
2016-01-14 14:30:00,94.13,94.55,93.83,94.49,692459.0,67.0628,67.362,66.849,67.3193,692459.0
2016-01-14 15:00:00,94.48,94.88,94.07,94.08,727461.0,67.3121,67.5971,67.02,67.0272,727461.0
2016-01-14 15:30:00,94.08,94.12,92.89,92.97,1941574.0,67.0272,67.0557,66.1793,66.2363,1941574.0
2016-01-15 09:30:00,90.37,92.78,89.68,91.14,2812619.0,64.384,66.101,63.8924,64.9326,2812619.0
2016-01-15 10:00:00,91.16,92.39,90.89,92.17,1046174.0,64.9468,65.8231,64.7544,65.6664,1046174.0
2016-01-15 10:30:00,92.15,92.5,91.41,91.56,804347.0,65.6521,65.9015,65.1249,65.2318,804347.0
2016-01-15 11:00:00,91.56,91.9,91.12,91.85,681752.0,65.2318,65.474,64.9183,65.4384,681752.0
2016-01-15 11:30:00,91.85,92.35,91.7,91.98,660774.0,65.4384,65.7946,65.3315,65.531,660774.0
2016-01-15 12:00:00,91.96,92.06,91.31,91.52,1105950.0,65.5168,65.588,65.0537,65.2033,1105950.0
2016-01-15 12:30:00,91.54,92.08,91.09,92.04,691857.0,65.2175,65.6023,64.8969,65.5738,691857.0
2016-01-15 13:00:00,92.02,92.09,91.45,91.48,434941.0,65.5595,65.6094,65.1534,65.1748,434941.0
2016-01-15 13:30:00,91.49,91.87,91.16,91.56,743071.0,65.1819,65.4526,64.9468,65.2318,743071.0
2016-01-15 14:00:00,91.55,91.74,91.16,91.27,666259.0,65.2247,65.36,64.9468,65.0252,666259.0
2016-01-15 14:30:00,91.26,92.42,91.1,92.39,854613.0,65.0181,65.8445,64.9041,65.8231,854613.0
2016-01-15 15:00:00,92.39,92.66,91.73,92.37,793224.0,65.8231,66.0155,65.3529,65.8089,793224.0
2016-01-15 15:30:00,92.36,92.51,91.64,91.84,2208899.0,65.8017,65.9086,65.2888,65.4313,2208899.0
2016-01-19 09:30:00,93.14,93.22,90.89,91.6,1457260.0,66.3575,66.4145,64.7544,65.2603,1457260.0
2016-01-19 10:00:00,91.61,91.91,91.22,91.71,965541.0,65.2674,65.4811,64.9896,65.3387,965541.0
2016-01-19 10:30:00,91.73,92.09,90.5,90.51,802523.0,65.3529,65.6094,64.4766,64.4837,802523.0
2016-01-19 11:00:00,90.52,91.05,90.39,90.74,738533.0,64.4908,64.8684,64.3982,64.6476,738533.0
2016-01-19 11:30:00,90.74,90.93,90.49,90.54,568948.0,64.6476,64.7829,64.4695,64.5051,568948.0
2016-01-19 12:00:00,90.54,90.72,89.93,90.17,581337.0,64.5051,64.6333,64.0705,64.2415,581337.0
2016-01-19 12:30:00,90.17,90.6,90.15,90.34,648090.0,64.2415,64.5478,64.2272,64.3626,648090.0
2016-01-19 13:00:00,90.35,90.56,90.14,90.25,509673.0,64.3697,64.5193,64.2201,64.2985,509673.0
2016-01-19 13:30:00,90.26,90.57,90.08,90.22,436752.0,64.3056,64.5265,64.1774,64.2771,436752.0
2016-01-19 14:00:00,90.22,90.36,89.53,89.87,869894.0,64.2771,64.3768,63.7855,64.0277,869894.0
2016-01-19 14:30:00,89.87,89.94,88.85,89.15,868302.0,64.0277,64.0776,63.3011,63.5148,868302.0
2016-01-19 15:00:00,89.15,90.04,89.04,89.97,1060550.0,63.5148,64.1489,63.4364,64.099,1060550.0
2016-01-19 15:30:00,89.98,90.43,89.72,89.87,1722723.0,64.1061,64.4267,63.9209,64.0277,1722723.0
2016-01-20 09:30:00,88.0,89.32,87.28,87.72,2039177.0,62.6955,63.6359,62.1825,62.496,2039177.0
2016-01-20 10:00:00,87.72,88.25,87.14,87.87,1424224.0,62.496,62.8736,62.0828,62.6029,1424224.0
2016-01-20 10:30:00,87.86,88.07,87.36,87.42,1092036.0,62.5957,62.7453,62.2395,62.2822,1092036.0
2016-01-20 11:00:00,87.45,88.29,87.43,88.06,931881.0,62.3036,62.9021,62.2894,62.7382,931881.0
2016-01-20 11:30:00,88.07,88.58,87.24,87.4,1193718.0,62.7453,63.1087,62.154,62.268,1193718.0
2016-01-20 12:00:00,87.38,87.53,86.31,86.31,1325932.0,62.2538,62.3606,61.4914,61.4914,1325932.0
2016-01-20 12:30:00,86.32,87.79,86.28,87.76,844541.0,61.4986,62.5459,61.4701,62.5245,844541.0
2016-01-20 13:00:00,87.76,88.22,87.26,87.92,850048.0,62.5245,62.8522,62.1683,62.6385,850048.0
2016-01-20 13:30:00,87.93,89.76,87.85,89.62,1293066.0,62.6456,63.9494,62.5886,63.8496,1293066.0
2016-01-20 14:00:00,89.58,90.27,89.05,89.91,1193365.0,63.8211,64.3127,63.4435,64.0562,1193365.0
2016-01-20 14:30:00,89.88,90.15,89.18,89.75,1034582.0,64.0349,64.2272,63.5362,63.9423,1034582.0
2016-01-20 15:00:00,89.74,91.83,89.58,91.61,1831706.0,63.9351,65.4241,63.8211,65.2674,1831706.0
2016-01-20 15:30:00,91.61,91.69,89.9,90.55,2205753.0,65.2674,65.3244,64.0491,64.5122,2205753.0
2016-01-21 09:30:00,90.39,90.51,88.89,89.27,1403975.0,64.3982,64.4837,63.3295,63.6003,1403975.0
2016-01-21 10:00:00,89.26,90.6,89.1,89.78,916677.0,63.5932,64.5478,63.4792,63.9636,916677.0
2016-01-21 10:30:00,89.82,90.0,89.23,89.26,1022984.0,63.9921,64.1204,63.5718,63.5932,1022984.0
2016-01-21 11:00:00,89.28,89.9,89.03,89.19,956536.0,63.6074,64.0491,63.4293,63.5433,956536.0
2016-01-21 11:30:00,89.2,89.7,89.05,89.52,891182.0,63.5504,63.9066,63.4435,63.7784,891182.0
2016-01-21 12:00:00,89.53,90.08,89.53,89.73,547706.0,63.7855,64.1774,63.7855,63.928,547706.0
2016-01-21 12:30:00,89.7,89.85,89.21,89.31,679478.0,63.9066,64.0135,63.5575,63.6288,679478.0
2016-01-21 13:00:00,89.31,89.79,89.29,89.34,373183.0,63.6288,63.9708,63.6145,63.6502,373183.0
2016-01-21 13:30:00,89.33,89.58,89.11,89.27,428821.0,63.643,63.8211,63.4863,63.6003,428821.0
2016-01-21 14:00:00,89.31,89.4,88.71,89.07,595441.0,63.6288,63.6929,63.2013,63.4578,595441.0
2016-01-21 14:30:00,89.04,89.65,88.97,89.3,655104.0,63.4364,63.871,63.3865,63.6217,655104.0
2016-01-21 15:00:00,89.34,89.44,88.94,89.33,664234.0,63.6502,63.7214,63.3652,63.643,664234.0
2016-01-21 15:30:00,89.33,89.64,88.78,88.92,1268824.0,63.643,63.8639,63.2512,63.3509,1268824.0
2016-01-22 09:30:00,90.4,91.0,89.71,90.9,1174160.0,64.4053,64.8328,63.9138,64.7616,1174160.0
2016-01-22 10:00:00,90.9,91.72,90.77,91.27,848653.0,64.7616,65.3458,64.669,65.0252,848653.0
2016-01-22 10:30:00,91.29,91.54,91.03,91.06,502219.0,65.0394,65.2175,64.8542,64.8756,502219.0
2016-01-22 11:00:00,91.07,91.34,91.03,91.27,655847.0,64.8827,65.075,64.8542,65.0252,655847.0
2016-01-22 11:30:00,91.28,91.36,90.76,90.81,451932.0,65.0323,65.0893,64.6618,64.6974,451932.0
2016-01-22 12:00:00,90.79,91.12,90.79,90.99,427439.0,64.6832,64.9183,64.6832,64.8257,427439.0
2016-01-22 12:30:00,90.99,91.37,90.8,91.33,374628.0,64.8257,65.0964,64.6903,65.0679,374628.0
2016-01-22 13:00:00,91.29,91.54,91.13,91.42,293179.0,65.0394,65.2175,64.9254,65.132,293179.0
2016-01-22 13:30:00,91.43,91.82,91.39,91.76,296350.0,65.1392,65.417,65.1107,65.3743,296350.0
2016-01-22 14:00:00,91.75,92.05,91.64,91.85,476718.0,65.3672,65.5809,65.2888,65.4384,476718.0
2016-01-22 14:30:00,91.88,92.07,91.66,92.02,379013.0,65.4598,65.5951,65.303,65.5595,379013.0
2016-01-22 15:00:00,92.03,92.07,91.54,91.82,440892.0,65.5666,65.5951,65.2175,65.417,440892.0
2016-01-22 15:30:00,91.81,91.92,91.55,91.83,1027973.0,65.4099,65.4883,65.2247,65.4241,1027973.0
2016-01-25 09:30:00,91.52,92.05,90.82,91.4,873635.0,65.2033,65.5809,64.7046,65.1178,873635.0
2016-01-25 10:00:00,91.4,92.18,91.38,92.13,624103.0,65.1178,65.6735,65.1035,65.6379,624103.0
2016-01-25 10:30:00,92.15,92.42,91.84,92.17,432274.0,65.6521,65.8445,65.4313,65.6664,432274.0
2016-01-25 11:00:00,92.14,92.85,92.05,92.73,591639.0,65.645,66.1508,65.5809,66.0654,591639.0
2016-01-25 11:30:00,92.72,93.54,92.56,93.24,711678.0,66.0582,66.6424,65.9442,66.4287,711678.0
2016-01-25 12:00:00,93.23,93.32,92.71,92.75,394919.0,66.4216,66.4857,66.0511,66.0796,394919.0
2016-01-25 12:30:00,92.75,92.79,92.45,92.51,355270.0,66.0796,66.1081,65.8659,65.9086,355270.0
2016-01-25 13:00:00,92.5,92.9,92.49,92.61,285144.0,65.9015,66.1865,65.8944,65.9799,285144.0
2016-01-25 13:30:00,92.61,92.75,92.16,92.26,271498.0,65.9799,66.0796,65.6593,65.7305,271498.0
2016-01-25 14:00:00,92.25,92.37,91.89,92.12,336492.0,65.7234,65.8089,65.4669,65.6308,336492.0
2016-01-25 14:30:00,92.12,92.13,91.82,92.07,554338.0,65.6308,65.6379,65.417,65.5951,554338.0
2016-01-25 15:00:00,92.07,92.33,91.02,91.27,779070.0,65.5951,65.7804,64.8471,65.0252,779070.0
2016-01-25 15:30:00,91.26,91.33,90.43,90.6,1372664.0,65.0181,65.0679,64.4267,64.5478,1372664.0
2016-01-26 09:30:00,90.68,91.22,90.25,90.37,943924.0,64.6048,64.9896,64.2985,64.384,943924.0
2016-01-26 10:00:00,90.37,92.1,90.37,91.76,544943.0,64.384,65.6165,64.384,65.3743,544943.0
2016-01-26 10:30:00,91.75,92.26,91.52,91.58,496893.0,65.3672,65.7305,65.2033,65.246,496893.0
2016-01-26 11:00:00,91.56,92.29,91.55,92.16,400832.0,65.2318,65.7519,65.2247,65.6593,400832.0
2016-01-26 11:30:00,92.15,92.19,91.78,91.97,283525.0,65.6521,65.6806,65.3885,65.5239,283525.0
2016-01-26 12:00:00,91.98,92.46,91.98,92.43,328476.0,65.531,65.873,65.531,65.8516,328476.0
2016-01-26 12:30:00,92.44,92.64,92.25,92.49,257568.0,65.8587,66.0012,65.7234,65.8944,257568.0
2016-01-26 13:00:00,92.48,92.78,92.46,92.72,332004.0,65.8872,66.101,65.873,66.0582,332004.0
2016-01-26 13:30:00,92.73,92.83,92.6,92.62,350711.0,66.0654,66.1366,65.9727,65.987,350711.0
2016-01-26 14:00:00,92.61,92.67,92.29,92.3,386565.0,65.9799,66.0226,65.7519,65.759,386565.0
2016-01-26 14:30:00,92.27,92.32,91.86,92.18,393154.0,65.7376,65.7732,65.4455,65.6735,393154.0
2016-01-26 15:00:00,92.18,92.26,91.79,91.96,270859.0,65.6735,65.7305,65.3956,65.5168,270859.0
2016-01-26 15:30:00,91.95,92.43,91.78,92.2,656250.0,65.5096,65.8516,65.3885,65.6878,656250.0
2016-01-27 09:30:00,91.84,92.19,90.8,90.94,877592.0,65.4313,65.6806,64.6903,64.7901,877592.0
2016-01-27 10:00:00,90.9,90.95,90.02,90.15,931341.0,64.7616,64.7972,64.1346,64.2272,931341.0
2016-01-27 10:30:00,90.16,90.63,90.05,90.41,722766.0,64.2344,64.5692,64.156,64.4125,722766.0
2016-01-27 11:00:00,90.4,90.43,89.85,90.09,771758.0,64.4053,64.4267,64.0135,64.1845,771758.0
2016-01-27 11:30:00,90.1,90.97,90.1,90.82,886674.0,64.1916,64.8114,64.1916,64.7046,886674.0
2016-01-27 12:00:00,90.85,91.18,90.75,90.87,543586.0,64.7259,64.9611,64.6547,64.7402,543586.0
2016-01-27 12:30:00,90.87,91.36,90.74,91.11,289555.0,64.7402,65.0893,64.6476,64.9112,289555.0
2016-01-27 13:00:00,91.09,91.27,90.87,91.01,263587.0,64.8969,65.0252,64.7402,64.8399,263587.0
2016-01-27 13:30:00,90.98,91.12,90.77,91.07,430759.0,64.8186,64.9183,64.669,64.8827,430759.0
2016-01-27 14:00:00,91.08,91.28,90.28,90.82,691357.0,64.8898,65.0323,64.3199,64.7046,691357.0
2016-01-27 14:30:00,90.81,90.96,89.94,90.01,669970.0,64.6974,64.8043,64.0776,64.1275,669970.0
2016-01-27 15:00:00,89.99,90.01,89.0,89.29,1113980.0,64.1132,64.1275,63.4079,63.6145,1113980.0
2016-01-27 15:30:00,89.29,89.77,89.0,89.63,1652678.0,63.6145,63.9565,63.4079,63.8568,1652678.0
2016-01-28 09:30:00,90.0,90.22,88.3,88.38,1074619.0,64.1204,64.2771,62.9092,62.9662,1074619.0
2016-01-28 10:00:00,88.35,88.45,86.96,87.0,1427871.0,62.9448,63.0161,61.9545,61.983,1427871.0
2016-01-28 10:30:00,87.0,88.58,86.86,88.55,1294214.0,61.983,63.1087,61.8833,63.0873,1294214.0
2016-01-28 11:00:00,88.55,89.07,88.21,88.57,821948.0,63.0873,63.4578,62.8451,63.1016,821948.0
2016-01-28 11:30:00,88.57,88.57,87.48,87.8,625349.0,63.1016,63.1016,62.325,62.553,625349.0
2016-01-28 12:00:00,87.8,88.62,87.71,88.59,550380.0,62.553,63.1372,62.4889,63.1158,550380.0
2016-01-28 12:30:00,88.6,88.9,88.43,88.44,576038.0,63.1229,63.3367,63.0018,63.0089,576038.0
2016-01-28 13:00:00,88.42,88.5,87.52,87.67,519554.0,62.9947,63.0517,62.3535,62.4604,519554.0
2016-01-28 13:30:00,87.67,88.22,87.61,87.72,575378.0,62.4604,62.8522,62.4176,62.496,575378.0
2016-01-28 14:00:00,87.73,88.37,87.72,88.15,645081.0,62.5031,62.9591,62.496,62.8023,645081.0
2016-01-28 14:30:00,88.15,88.29,87.72,87.78,558306.0,62.8023,62.9021,62.496,62.5387,558306.0
2016-01-28 15:00:00,87.77,88.48,87.56,88.27,1062408.0,62.5316,63.0374,62.382,62.8878,1062408.0
2016-01-28 15:30:00,88.3,88.3,87.43,87.52,1866222.0,62.9092,62.9092,62.2894,62.3535,1866222.0
2016-01-29 09:30:00,84.28,85.3,82.55,85.04,6741451.0,60.0452,60.7719,58.8126,60.5866,6741451.0
2016-01-29 10:00:00,85.05,85.26,84.1,84.46,2955974.0,60.5937,60.7434,59.9169,60.1734,2955974.0
2016-01-29 10:30:00,84.45,84.71,83.27,83.55,2300571.0,60.1663,60.3515,59.3256,59.5251,2300571.0
2016-01-29 11:00:00,83.53,83.98,83.36,83.52,1614690.0,59.5108,59.8314,59.3897,59.5037,1614690.0
2016-01-29 11:30:00,83.51,83.72,82.71,82.75,1778102.0,59.4966,59.6462,58.9266,58.9551,1778102.0
2016-01-29 12:00:00,82.76,82.97,82.41,82.61,2099159.0,58.9622,59.1119,58.7129,58.8554,2099159.0
2016-01-29 12:30:00,82.61,83.32,82.6,82.95,2027945.0,58.8554,59.3612,58.8482,59.0976,2027945.0
2016-01-29 13:00:00,82.95,83.12,82.61,82.93,1428083.0,59.0976,59.2187,58.8554,59.0834,1428083.0
2016-01-29 13:30:00,82.93,83.09,82.54,83.02,1247170.0,59.0834,59.1973,58.8055,59.1475,1247170.0
2016-01-29 14:00:00,83.02,83.51,82.93,83.38,1298962.0,59.1475,59.4966,59.0834,59.404,1298962.0
2016-01-29 14:30:00,83.38,83.52,82.53,82.62,1434984.0,59.404,59.5037,58.7984,58.8625,1434984.0
2016-01-29 15:00:00,82.62,82.78,82.33,82.59,1925200.0,58.8625,58.9765,58.6559,58.8411,1925200.0
2016-01-29 15:30:00,82.59,83.09,82.42,82.7,3673706.0,58.8411,59.1973,58.72,58.9195,3673706.0
2016-02-01 09:30:00,82.32,84.52,82.28,83.82,2601687.0,58.6488,60.2161,58.6203,59.7174,2601687.0
2016-02-01 10:00:00,83.84,84.03,83.11,83.68,1468705.0,59.7317,59.867,59.2116,59.6177,1468705.0
2016-02-01 10:30:00,83.67,84.2,83.55,83.95,1281244.0,59.6106,59.9882,59.5251,59.8101,1281244.0
2016-02-01 11:00:00,83.94,83.96,83.51,83.93,791467.0,59.8029,59.8172,59.4966,59.7958,791467.0
2016-02-01 11:30:00,83.93,84.14,83.63,83.89,1164548.0,59.7958,59.9454,59.5821,59.7673,1164548.0
2016-02-01 12:00:00,83.89,83.97,83.28,83.31,811963.0,59.7673,59.8243,59.3327,59.3541,811963.0
2016-02-01 12:30:00,83.31,83.37,82.67,82.87,869501.0,59.3541,59.3968,58.8981,59.0406,869501.0
2016-02-01 13:00:00,82.87,83.15,82.61,82.98,985146.0,59.0406,59.2401,58.8554,59.119,985146.0
2016-02-01 13:30:00,82.99,83.1,82.81,83.02,600157.0,59.1261,59.2045,58.9979,59.1475,600157.0
2016-02-01 14:00:00,83.01,83.17,82.82,83.11,826850.0,59.1404,59.2543,59.005,59.2116,826850.0
2016-02-01 14:30:00,83.11,83.69,83.04,83.63,666011.0,59.2116,59.6248,59.1617,59.5821,666011.0
2016-02-01 15:00:00,83.62,84.22,83.58,84.19,1072607.0,59.5749,60.0024,59.5464,59.981,1072607.0
2016-02-01 15:30:00,84.2,84.31,83.95,84.03,1918373.0,59.9882,60.0665,59.8101,59.867,1918373.0
2016-02-02 09:30:00,84.18,84.22,83.39,83.59,1556804.0,59.9739,60.0024,59.4111,59.5536,1556804.0
2016-02-02 10:00:00,83.58,84.1,83.32,83.45,1053840.0,59.5464,59.9169,59.3612,59.4538,1053840.0
2016-02-02 10:30:00,83.45,83.99,83.29,83.36,1176860.0,59.4538,59.8386,59.3398,59.3897,1176860.0
2016-02-02 11:00:00,83.37,83.43,82.93,82.96,905816.0,59.3968,59.4396,59.0834,59.1047,905816.0
2016-02-02 11:30:00,82.99,83.18,82.59,82.6,610930.0,59.1261,59.2615,58.8411,58.8482,610930.0
2016-02-02 12:00:00,82.61,82.79,81.89,82.63,1512178.0,58.8554,58.9836,58.3424,58.8696,1512178.0
2016-02-02 12:30:00,82.62,83.1,82.6,83.01,581852.0,58.8625,59.2045,58.8482,59.1404,581852.0
2016-02-02 13:00:00,83.01,83.09,82.53,82.98,466236.0,59.1404,59.1973,58.7984,59.119,466236.0
2016-02-02 13:30:00,82.98,83.05,82.48,82.59,409775.0,59.119,59.1688,58.7628,58.8411,409775.0
2016-02-02 14:00:00,82.6,82.78,82.34,82.43,565626.0,58.8482,58.9765,58.663,58.7271,565626.0
2016-02-02 14:30:00,82.43,82.84,82.4,82.73,629324.0,58.7271,59.0192,58.7058,58.9409,629324.0
2016-02-02 15:00:00,82.73,82.88,82.38,82.56,927844.0,58.9409,59.0477,58.6915,58.8197,927844.0
2016-02-02 15:30:00,82.56,83.27,82.55,82.7,1928790.0,58.8197,59.3256,58.8126,58.9195,1928790.0
2016-02-03 09:30:00,84.94,86.0,84.64,85.07,4112057.0,60.5154,61.2706,60.3016,60.608,4112057.0
2016-02-03 10:00:00,85.03,85.31,83.87,84.94,2892653.0,60.5795,60.779,59.7531,60.5154,2892653.0
2016-02-03 10:30:00,84.94,85.52,84.47,85.33,1990637.0,60.5154,60.9286,60.1805,60.7932,1990637.0
2016-02-03 11:00:00,85.33,85.51,84.78,85.09,1607450.0,60.7932,60.9215,60.4014,60.6222,1607450.0
2016-02-03 11:30:00,85.08,85.52,84.89,85.36,1181201.0,60.6151,60.9286,60.4798,60.8146,1181201.0
2016-02-03 12:00:00,85.35,85.74,85.22,85.67,984168.0,60.8075,61.0853,60.7149,61.0355,984168.0
2016-02-03 12:30:00,85.66,85.67,85.0,85.24,712062.0,61.0283,61.0355,60.5581,60.7291,712062.0
2016-02-03 13:00:00,85.21,85.41,85.04,85.15,575033.0,60.7077,60.8502,60.5866,60.665,575033.0
2016-02-03 13:30:00,85.15,85.26,84.99,85.05,732335.0,60.665,60.7434,60.551,60.5937,732335.0
2016-02-03 14:00:00,85.07,85.9,85.06,85.71,1229103.0,60.608,61.1993,60.6009,61.064,1229103.0
2016-02-03 14:30:00,85.69,86.99,85.69,86.43,1912211.0,61.0497,61.9759,61.0497,61.5769,1912211.0
2016-02-03 15:00:00,86.43,86.69,85.93,85.93,1302417.0,61.5769,61.7622,61.2207,61.2207,1302417.0
2016-02-03 15:30:00,85.95,86.69,85.85,86.39,1960868.0,61.235,61.7622,61.1637,61.5484,1960868.0
2016-02-04 09:30:00,86.02,87.33,85.81,86.14,1426619.0,61.2848,62.2181,61.1352,61.3703,1426619.0
2016-02-04 10:00:00,86.12,87.32,85.61,87.25,1444764.0,61.3561,62.211,60.9927,62.1611,1444764.0
2016-02-04 10:30:00,87.26,87.45,86.61,87.0,1394098.0,62.1683,62.3036,61.7052,61.983,1394098.0
2016-02-04 11:00:00,86.98,87.0,85.92,86.25,802964.0,61.9688,61.983,61.2136,61.4487,802964.0
2016-02-04 11:30:00,86.26,86.68,86.04,86.38,927077.0,61.4558,61.755,61.2991,61.5413,927077.0
2016-02-04 12:00:00,86.38,87.31,86.31,87.24,720438.0,61.5413,62.2039,61.4914,62.154,720438.0
2016-02-04 12:30:00,87.22,87.44,86.88,86.95,669475.0,62.1398,62.2965,61.8975,61.9474,669475.0
2016-02-04 13:00:00,86.95,87.37,86.89,87.02,421505.0,61.9474,62.2466,61.9047,61.9973,421505.0
2016-02-04 13:30:00,87.04,87.29,86.47,86.58,510280.0,62.0115,62.1896,61.6054,61.6838,510280.0
2016-02-04 14:00:00,86.59,86.63,85.95,86.46,697921.0,61.6909,61.7194,61.235,61.5983,697921.0
2016-02-04 14:30:00,86.43,86.57,85.73,86.15,898380.0,61.5769,61.6767,61.0782,61.3774,898380.0
2016-02-04 15:00:00,86.15,86.85,85.97,86.42,771225.0,61.3774,61.8762,61.2492,61.5698,771225.0
2016-02-04 15:30:00,86.42,86.77,86.28,86.68,1312976.0,61.5698,61.8192,61.4701,61.755,1312976.0
2016-02-05 09:30:00,86.68,88.02,86.68,87.0,2029825.0,61.755,62.7097,61.755,61.983,2029825.0
2016-02-05 10:00:00,87.0,87.37,86.13,86.26,1205881.0,61.983,62.2466,61.3632,61.4558,1205881.0
2016-02-05 10:30:00,86.24,86.81,86.09,86.48,1039293.0,61.4416,61.8477,61.3347,61.6125,1039293.0
2016-02-05 11:00:00,86.49,86.6,85.56,85.67,962678.0,61.6197,61.698,60.9571,61.0355,962678.0
2016-02-05 11:30:00,85.66,86.1,85.51,85.87,892040.0,61.0283,61.3418,60.9215,61.178,892040.0
2016-02-05 12:00:00,85.86,86.03,85.25,85.59,605381.0,61.1708,61.2919,60.7362,60.9785,605381.0
2016-02-05 12:30:00,85.58,85.74,85.01,85.25,766166.0,60.9713,61.0853,60.5652,60.7362,766166.0
2016-02-05 13:00:00,85.24,85.88,85.21,85.86,487052.0,60.7291,61.1851,60.7077,61.1708,487052.0
2016-02-05 13:30:00,85.85,85.85,84.79,85.06,672680.0,61.1637,61.1637,60.4085,60.6009,672680.0
2016-02-05 14:00:00,85.06,85.16,84.52,84.61,941649.0,60.6009,60.6721,60.2161,60.2803,941649.0
2016-02-05 14:30:00,84.6,84.88,84.51,84.63,797110.0,60.2731,60.4726,60.209,60.2945,797110.0
2016-02-05 15:00:00,84.64,85.12,84.45,84.76,1025045.0,60.3016,60.6436,60.1663,60.3871,1025045.0
2016-02-05 15:30:00,84.76,85.2,84.56,85.13,1940881.0,60.3871,60.7006,60.2446,60.6507,1940881.0
2016-02-08 09:30:00,84.08,85.33,83.86,84.8,2006257.0,59.9027,60.7932,59.7459,60.4156,2006257.0
2016-02-08 10:00:00,84.78,85.18,84.5,84.85,1625593.0,60.4014,60.6864,60.2019,60.4513,1625593.0
2016-02-08 10:30:00,84.85,86.11,84.77,85.77,1633380.0,60.4513,61.3489,60.3943,61.1067,1633380.0
2016-02-08 11:00:00,85.79,86.61,85.63,86.48,1396027.0,61.121,61.7052,61.007,61.6125,1396027.0
2016-02-08 11:30:00,86.46,86.65,86.07,86.36,1207621.0,61.5983,61.7337,61.3204,61.5271,1207621.0
2016-02-08 12:00:00,86.36,86.58,85.91,86.47,829488.0,61.5271,61.6838,61.2065,61.6054,829488.0
2016-02-08 12:30:00,86.46,86.57,86.06,86.23,638205.0,61.5983,61.6767,61.3133,61.4344,638205.0
2016-02-08 13:00:00,86.24,86.25,85.29,85.47,640532.0,61.4416,61.4487,60.7647,60.893,640532.0
2016-02-08 13:30:00,85.47,85.76,85.36,85.5,1004620.0,60.893,61.0996,60.8146,60.9143,1004620.0
2016-02-08 14:00:00,85.51,85.7,84.54,84.6,1033915.0,60.9215,61.0568,60.2304,60.2731,1033915.0
2016-02-08 14:30:00,84.6,85.0,84.48,84.78,676339.0,60.2731,60.5581,60.1877,60.4014,676339.0
2016-02-08 15:00:00,84.77,85.9,84.75,85.67,1017912.0,60.3943,61.1993,60.38,61.0355,1017912.0
2016-02-08 15:30:00,85.66,86.52,85.16,85.25,2024094.0,61.0283,61.641,60.6721,60.7362,2024094.0
2016-02-09 09:30:00,84.2,86.17,84.1,85.9,1436652.0,59.9882,61.3917,59.9169,61.1993,1436652.0
2016-02-09 10:00:00,85.9,86.51,85.83,85.86,1359022.0,61.1993,61.6339,61.1495,61.1708,1359022.0
2016-02-09 10:30:00,85.85,86.12,85.48,85.56,801913.0,61.1637,61.3561,60.9001,60.9571,801913.0
2016-02-09 11:00:00,85.56,86.49,85.52,86.38,715902.0,60.9571,61.6197,60.9286,61.5413,715902.0
2016-02-09 11:30:00,86.38,86.53,85.86,85.97,638070.0,61.5413,61.6482,61.1708,61.2492,638070.0
2016-02-09 12:00:00,85.96,86.2,85.77,85.96,532533.0,61.2421,61.4131,61.1067,61.2421,532533.0
2016-02-09 12:30:00,85.95,86.11,85.56,85.6,507817.0,61.235,61.3489,60.9571,60.9856,507817.0
2016-02-09 13:00:00,85.59,85.88,85.54,85.82,498708.0,60.9785,61.1851,60.9428,61.1423,498708.0
2016-02-09 13:30:00,85.83,86.68,85.79,86.57,823845.0,61.1495,61.755,61.121,61.6767,823845.0
2016-02-09 14:00:00,86.56,87.48,86.44,87.1,992099.0,61.6695,62.325,61.584,62.0543,992099.0
2016-02-09 14:30:00,87.09,87.98,87.04,87.93,918986.0,62.0471,62.6812,62.0115,62.6456,918986.0
2016-02-09 15:00:00,87.92,88.48,87.55,87.76,1170117.0,62.6385,63.0374,62.3749,62.5245,1170117.0
2016-02-09 15:30:00,87.75,88.17,86.92,87.31,1781270.0,62.5174,62.8166,61.926,62.2039,1781270.0
2016-02-10 09:30:00,88.62,89.45,88.01,89.14,1503319.0,63.1372,63.7285,62.7026,63.5077,1503319.0
2016-02-10 10:00:00,89.16,89.85,88.97,89.17,1286086.0,63.5219,64.0135,63.3865,63.529,1286086.0
2016-02-10 10:30:00,89.17,89.45,88.63,88.65,1117159.0,63.529,63.7285,63.1443,63.1586,1117159.0
2016-02-10 11:00:00,88.68,89.4,88.24,89.07,983669.0,63.1799,63.6929,62.8665,63.4578,983669.0
2016-02-10 11:30:00,89.06,89.26,88.89,88.96,736340.0,63.4507,63.5932,63.3295,63.3794,736340.0
2016-02-10 12:00:00,88.97,89.32,88.66,89.25,634617.0,63.3865,63.6359,63.1657,63.586,634617.0
2016-02-10 12:30:00,89.26,89.46,88.98,89.42,725931.0,63.5932,63.7356,63.3937,63.7071,725931.0
2016-02-10 13:00:00,89.43,89.49,88.92,88.96,603881.0,63.7143,63.757,63.3509,63.3794,603881.0
2016-02-10 13:30:00,88.96,89.23,88.74,88.8,497499.0,63.3794,63.5718,63.2227,63.2654,497499.0
2016-02-10 14:00:00,88.81,88.91,88.37,88.65,531487.0,63.2726,63.3438,62.9591,63.1586,531487.0
2016-02-10 14:30:00,88.66,88.82,88.1,88.33,580306.0,63.1657,63.2797,62.7667,62.9306,580306.0
2016-02-10 15:00:00,88.35,88.98,87.95,88.02,737857.0,62.9448,63.3937,62.6598,62.7097,737857.0
2016-02-10 15:30:00,88.02,88.09,87.54,87.8,1534929.0,62.7097,62.7596,62.3677,62.553,1534929.0
2016-02-11 09:30:00,86.53,88.45,86.3,87.21,1405867.0,61.6482,63.0161,61.4843,62.1326,1405867.0
2016-02-11 10:00:00,87.22,87.31,86.4,86.43,867651.0,62.1398,62.2039,61.5556,61.5769,867651.0
2016-02-11 10:30:00,86.43,86.74,86.01,86.42,732202.0,61.5769,61.7978,61.2777,61.5698,732202.0
2016-02-11 11:00:00,86.43,87.22,86.24,86.69,818445.0,61.5769,62.1398,61.4416,61.7622,818445.0
2016-02-11 11:30:00,86.68,87.22,86.64,87.02,599579.0,61.755,62.1398,61.7265,61.9973,599579.0
2016-02-11 12:00:00,87.0,87.41,86.87,87.02,629176.0,61.983,62.2751,61.8904,61.9973,629176.0
2016-02-11 12:30:00,87.01,87.01,86.62,86.96,551754.0,61.9901,61.9901,61.7123,61.9545,551754.0
2016-02-11 13:00:00,86.97,87.3,86.88,86.88,487821.0,61.9616,62.1968,61.8975,61.8975,487821.0
2016-02-11 13:30:00,86.87,87.15,86.68,86.78,575384.0,61.8904,62.0899,61.755,61.8263,575384.0
2016-02-11 14:00:00,86.77,86.98,86.63,86.72,668000.0,61.8192,61.9688,61.7194,61.7835,668000.0
2016-02-11 14:30:00,86.72,88.18,86.5,87.69,1160919.0,61.7835,62.8237,61.6268,62.4746,1160919.0
2016-02-11 15:00:00,87.72,87.89,87.16,87.79,689582.0,62.496,62.6171,62.097,62.5459,689582.0
2016-02-11 15:30:00,87.8,88.17,87.3,87.37,1192377.0,62.553,62.8166,62.1968,62.2466,1192377.0
2016-02-12 09:30:00,88.66,88.66,86.68,86.71,1205961.0,63.1657,63.1657,61.755,61.7764,1205961.0
2016-02-12 10:00:00,86.71,88.38,86.69,88.17,950243.0,61.7764,62.9662,61.7622,62.8166,950243.0
2016-02-12 10:30:00,88.17,88.49,88.03,88.33,657382.0,62.8166,63.0446,62.7168,62.9306,657382.0
2016-02-12 11:00:00,88.33,89.23,88.33,89.19,852597.0,62.9306,63.5718,62.9306,63.5433,852597.0
2016-02-12 11:30:00,89.19,89.22,88.72,88.9,471075.0,63.5433,63.5647,63.2084,63.3367,471075.0
2016-02-12 12:00:00,88.89,89.75,88.87,89.5,743512.0,63.3295,63.9423,63.3153,63.7641,743512.0
2016-02-12 12:30:00,89.51,89.74,89.23,89.61,397092.0,63.7713,63.9351,63.5718,63.8425,397092.0
2016-02-12 13:00:00,89.61,89.62,89.0,89.16,533178.0,63.8425,63.8496,63.4079,63.5219,533178.0
2016-02-12 13:30:00,89.15,89.53,89.07,89.49,488176.0,63.5148,63.7855,63.4578,63.757,488176.0
2016-02-12 14:00:00,89.48,89.77,89.31,89.65,508035.0,63.7499,63.9565,63.6288,63.871,508035.0
2016-02-12 14:30:00,89.65,89.81,89.42,89.54,637243.0,63.871,63.985,63.7071,63.7926,637243.0
2016-02-12 15:00:00,89.54,89.88,89.34,89.7,658953.0,63.7926,64.0349,63.6502,63.9066,658953.0
2016-02-12 15:30:00,89.69,89.69,89.21,89.44,1328192.0,63.8995,63.8995,63.5575,63.7214,1328192.0
2016-02-16 09:30:00,90.72,91.09,89.89,90.79,1635926.0,64.6333,64.8969,64.042,64.6832,1635926.0
2016-02-16 10:00:00,90.78,91.28,90.5,91.2,1030229.0,64.6761,65.0323,64.4766,64.9753,1030229.0
2016-02-16 10:30:00,91.2,91.26,90.77,91.18,712465.0,64.9753,65.0181,64.669,64.9611,712465.0
2016-02-16 11:00:00,91.16,91.23,90.51,90.51,930321.0,64.9468,64.9967,64.4837,64.4837,930321.0
2016-02-16 11:30:00,90.53,90.65,90.25,90.59,813576.0,64.498,64.5835,64.2985,64.5407,813576.0
2016-02-16 12:00:00,90.61,90.99,90.54,90.77,547420.0,64.555,64.8257,64.5051,64.669,547420.0
2016-02-16 12:30:00,90.79,90.98,90.65,90.94,368408.0,64.6832,64.8186,64.5835,64.7901,368408.0
2016-02-16 13:00:00,90.96,91.24,90.77,90.78,412267.0,64.8043,65.0038,64.669,64.6761,412267.0
2016-02-16 13:30:00,90.79,90.89,90.61,90.65,332638.0,64.6832,64.7544,64.555,64.5835,332638.0
2016-02-16 14:00:00,90.67,91.04,90.63,90.93,407566.0,64.5977,64.8613,64.5692,64.7829,407566.0
2016-02-16 14:30:00,90.94,90.95,90.73,90.87,386420.0,64.7901,64.7972,64.6405,64.7402,386420.0
2016-02-16 15:00:00,90.87,90.9,90.57,90.82,532651.0,64.7402,64.7616,64.5265,64.7046,532651.0
2016-02-16 15:30:00,90.83,91.19,90.75,91.15,1160847.0,64.7117,64.9682,64.6547,64.9397,1160847.0
2016-02-17 09:30:00,91.09,91.5,90.18,90.49,1677641.0,64.8969,65.189,64.2486,64.4695,1677641.0
2016-02-17 10:00:00,90.49,90.61,89.98,90.43,1234747.0,64.4695,64.555,64.1061,64.4267,1234747.0
2016-02-17 10:30:00,90.43,90.53,89.9,89.98,1640086.0,64.4267,64.498,64.0491,64.1061,1640086.0
2016-02-17 11:00:00,89.98,90.08,89.72,89.89,1221601.0,64.1061,64.1774,63.9209,64.042,1221601.0
2016-02-17 11:30:00,89.89,90.0,89.34,89.53,1099740.0,64.042,64.1204,63.6502,63.7855,1099740.0
2016-02-17 12:00:00,89.53,89.56,89.05,89.34,2053188.0,63.7855,63.8069,63.4435,63.6502,2053188.0
2016-02-17 12:30:00,89.34,89.48,89.07,89.23,1156979.0,63.6502,63.7499,63.4578,63.5718,1156979.0
2016-02-17 13:00:00,89.23,89.43,89.07,89.24,1068557.0,63.5718,63.7143,63.4578,63.5789,1068557.0
2016-02-17 13:30:00,89.25,89.3,88.93,89.03,787921.0,63.586,63.6217,63.358,63.4293,787921.0
2016-02-17 14:00:00,89.03,89.66,88.98,89.57,2327108.0,63.4293,63.8781,63.3937,63.814,2327108.0
2016-02-17 14:30:00,89.57,89.64,89.31,89.5,1079602.0,63.814,63.8639,63.6288,63.7641,1079602.0
2016-02-17 15:00:00,89.51,89.58,88.98,88.99,1273931.0,63.7713,63.8211,63.3937,63.4008,1273931.0
2016-02-17 15:30:00,89.0,89.4,88.66,89.36,2974720.0,63.4079,63.6929,63.1657,63.6644,2974720.0
2016-02-18 09:30:00,89.6,90.41,89.44,90.32,1500325.0,63.8354,64.4125,63.7214,64.3484,1500325.0
2016-02-18 10:00:00,90.33,90.95,90.07,90.95,1055908.0,64.3555,64.7972,64.1702,64.7972,1055908.0
2016-02-18 10:30:00,90.93,90.95,90.17,90.46,645585.0,64.7829,64.7972,64.2415,64.4481,645585.0
2016-02-18 11:00:00,90.46,90.53,89.8,90.05,697101.0,64.4481,64.498,63.9779,64.156,697101.0
2016-02-18 11:30:00,90.07,90.08,89.54,90.01,714270.0,64.1702,64.1774,63.7926,64.1275,714270.0
2016-02-18 12:00:00,90.01,90.04,89.47,89.64,556752.0,64.1275,64.1489,63.7428,63.8639,556752.0
2016-02-18 12:30:00,89.64,89.71,89.11,89.33,600954.0,63.8639,63.9138,63.4863,63.643,600954.0
2016-02-18 13:00:00,89.32,89.46,89.26,89.43,466020.0,63.6359,63.7356,63.5932,63.7143,466020.0
2016-02-18 13:30:00,89.43,89.47,88.93,89.03,460541.0,63.7143,63.7428,63.358,63.4293,460541.0
2016-02-18 14:00:00,89.04,89.61,89.04,89.6,391497.0,63.4364,63.8425,63.4364,63.8354,391497.0
2016-02-18 14:30:00,89.6,89.84,89.6,89.71,401015.0,63.8354,64.0064,63.8354,63.9138,401015.0
2016-02-18 15:00:00,89.72,89.8,89.35,89.48,507475.0,63.9209,63.9779,63.6573,63.7499,507475.0
2016-02-18 15:30:00,89.47,89.55,88.98,89.03,1099068.0,63.7428,63.7998,63.3937,63.4293,1099068.0
2016-02-19 09:30:00,88.2,88.98,88.03,88.26,1501622.0,62.838,63.3937,62.7168,62.8807,1501622.0
2016-02-19 10:00:00,88.24,88.44,87.92,88.29,844436.0,62.8665,63.0089,62.6385,62.9021,844436.0
2016-02-19 10:30:00,88.28,88.39,87.95,88.0,808992.0,62.895,62.9733,62.6598,62.6955,808992.0
2016-02-19 11:00:00,87.98,88.14,87.67,88.02,940319.0,62.6812,62.7952,62.4604,62.7097,940319.0
2016-02-19 11:30:00,88.01,88.31,87.95,87.99,642957.0,62.7026,62.9163,62.6598,62.6883,642957.0
2016-02-19 12:00:00,87.99,88.2,87.96,88.0,443043.0,62.6883,62.838,62.667,62.6955,443043.0
2016-02-19 12:30:00,88.0,88.14,87.76,87.84,511168.0,62.6955,62.7952,62.5245,62.5815,511168.0
2016-02-19 13:00:00,87.82,88.0,87.62,87.74,519363.0,62.5672,62.6955,62.4247,62.5102,519363.0
2016-02-19 13:30:00,87.74,87.77,87.28,87.32,635870.0,62.5102,62.5316,62.1825,62.211,635870.0
2016-02-19 14:00:00,87.32,87.8,87.3,87.6,647307.0,62.211,62.553,62.1968,62.4105,647307.0
2016-02-19 14:30:00,87.6,87.61,87.13,87.15,831935.0,62.4105,62.4176,62.0756,62.0899,831935.0
2016-02-19 15:00:00,87.15,87.56,87.12,87.56,953070.0,62.0899,62.382,62.0685,62.382,953070.0
2016-02-19 15:30:00,87.56,87.58,87.37,87.44,1750757.0,62.382,62.3962,62.2466,62.2965,1750757.0
2016-02-22 09:30:00,88.35,89.18,88.05,89.15,1057572.0,62.9448,63.5362,62.7311,63.5148,1057572.0
2016-02-22 10:00:00,89.15,89.18,88.59,88.99,736507.0,63.5148,63.5362,63.1158,63.4008,736507.0
2016-02-22 10:30:00,88.99,89.17,88.8,88.94,599022.0,63.4008,63.529,63.2654,63.3652,599022.0
2016-02-22 11:00:00,88.94,89.02,88.78,88.96,529188.0,63.3652,63.4222,63.2512,63.3794,529188.0
2016-02-22 11:30:00,88.97,89.04,88.85,88.99,483910.0,63.3865,63.4364,63.3011,63.4008,483910.0
2016-02-22 12:00:00,88.98,89.04,88.85,88.89,533686.0,63.3937,63.4364,63.3011,63.3295,533686.0
2016-02-22 12:30:00,88.9,89.08,88.9,88.96,404712.0,63.3367,63.4649,63.3367,63.3794,404712.0
2016-02-22 13:00:00,88.96,89.04,88.88,89.02,382471.0,63.3794,63.4364,63.3224,63.4222,382471.0
2016-02-22 13:30:00,89.03,89.47,89.01,89.44,411689.0,63.4293,63.7428,63.415,63.7214,411689.0
2016-02-22 14:00:00,89.42,89.44,88.87,89.01,496464.0,63.7071,63.7214,63.3153,63.415,496464.0
2016-02-22 14:30:00,89.01,89.09,88.93,89.02,542711.0,63.415,63.472,63.358,63.4222,542711.0
2016-02-22 15:00:00,89.01,89.3,88.82,89.28,789915.0,63.415,63.6217,63.2797,63.6074,789915.0
2016-02-22 15:30:00,89.28,89.5,88.93,89.09,1104700.0,63.6074,63.7641,63.358,63.472,1104700.0
2016-02-23 09:30:00,89.1,89.4,88.58,89.17,790583.0,63.4792,63.6929,63.1087,63.529,790583.0
2016-02-23 10:00:00,89.16,89.24,88.59,88.77,528550.0,63.5219,63.5789,63.1158,63.2441,528550.0
2016-02-23 10:30:00,88.79,88.91,88.16,88.31,390035.0,63.2583,63.3438,62.8095,62.9163,390035.0
2016-02-23 11:00:00,88.31,88.32,87.9,88.2,342301.0,62.9163,62.9235,62.6242,62.838,342301.0
2016-02-23 11:30:00,88.21,88.47,88.13,88.42,429426.0,62.8451,63.0303,62.7881,62.9947,429426.0
2016-02-23 12:00:00,88.41,88.87,88.33,88.84,379600.0,62.9876,63.3153,62.9306,63.2939,379600.0
2016-02-23 12:30:00,88.84,88.85,88.54,88.77,314507.0,63.2939,63.3011,63.0802,63.2441,314507.0
2016-02-23 13:00:00,88.75,88.75,88.38,88.52,272593.0,63.2298,63.2298,62.9662,63.0659,272593.0
2016-02-23 13:30:00,88.53,88.55,88.07,88.18,352214.0,63.0731,63.0873,62.7453,62.8237,352214.0
2016-02-23 14:00:00,88.18,88.69,88.18,88.59,513873.0,62.8237,63.1871,62.8237,63.1158,513873.0
2016-02-23 14:30:00,88.59,88.81,88.55,88.71,421860.0,63.1158,63.2726,63.0873,63.2013,421860.0
2016-02-23 15:00:00,88.71,88.74,88.38,88.43,537137.0,63.2013,63.2227,62.9662,63.0018,537137.0
2016-02-23 15:30:00,88.42,88.92,88.28,88.36,1249650.0,62.9947,63.3509,62.895,62.952,1249650.0
2016-02-24 09:30:00,87.41,87.82,86.79,87.24,976382.0,62.2751,62.5672,61.8334,62.154,976382.0
2016-02-24 10:00:00,87.23,87.69,86.92,87.18,763225.0,62.1469,62.4746,61.926,62.1113,763225.0
2016-02-24 10:30:00,87.2,87.93,87.14,87.89,589774.0,62.1255,62.6456,62.0828,62.6171,589774.0
2016-02-24 11:00:00,87.9,88.24,87.67,88.16,424958.0,62.6242,62.8665,62.4604,62.8095,424958.0
2016-02-24 11:30:00,88.17,88.82,88.15,88.68,446209.0,62.8166,63.2797,62.8023,63.1799,446209.0
2016-02-24 12:00:00,88.68,88.81,88.51,88.7,386042.0,63.1799,63.2726,63.0588,63.1942,386042.0
2016-02-24 12:30:00,88.7,88.84,88.2,88.29,453482.0,63.1942,63.2939,62.838,62.9021,453482.0
2016-02-24 13:00:00,88.29,88.77,88.28,88.6,522648.0,62.9021,63.2441,62.895,63.1229,522648.0
2016-02-24 13:30:00,88.61,88.63,88.17,88.25,284047.0,63.1301,63.1443,62.8166,62.8736,284047.0
2016-02-24 14:00:00,88.25,89.12,88.17,88.91,436988.0,62.8736,63.4934,62.8166,63.3438,436988.0
2016-02-24 14:30:00,88.92,89.36,88.84,89.0,407935.0,63.3509,63.6644,63.2939,63.4079,407935.0
2016-02-24 15:00:00,89.01,89.54,89.01,89.43,521838.0,63.415,63.7926,63.415,63.7143,521838.0
2016-02-24 15:30:00,89.42,89.51,89.11,89.35,722966.0,63.7071,63.7713,63.4863,63.6573,722966.0
2016-02-25 09:30:00,90.0,90.49,89.55,90.14,1021006.0,64.1204,64.4695,63.7998,64.2201,1021006.0
2016-02-25 10:00:00,90.14,90.14,89.69,90.1,671703.0,64.2201,64.2201,63.8995,64.1916,671703.0
2016-02-25 10:30:00,90.09,90.17,89.8,90.02,720781.0,64.1845,64.2415,63.9779,64.1346,720781.0
2016-02-25 11:00:00,90.02,90.02,89.74,89.88,629588.0,64.1346,64.1346,63.9351,64.0349,629588.0
2016-02-25 11:30:00,89.9,90.19,89.84,90.18,398028.0,64.0491,64.2557,64.0064,64.2486,398028.0
2016-02-25 12:00:00,90.18,90.25,90.05,90.1,405594.0,64.2486,64.2985,64.156,64.1916,405594.0
2016-02-25 12:30:00,90.1,90.1,89.78,89.95,305454.0,64.1916,64.1916,63.9636,64.0847,305454.0
2016-02-25 13:00:00,89.95,89.98,89.76,89.84,315905.0,64.0847,64.1061,63.9494,64.0064,315905.0
2016-02-25 13:30:00,89.84,90.11,89.84,90.09,383004.0,64.0064,64.1987,64.0064,64.1845,383004.0
2016-02-25 14:00:00,90.09,90.19,89.97,90.0,431054.0,64.1845,64.2557,64.099,64.1204,431054.0
2016-02-25 14:30:00,90.01,90.11,89.93,90.02,441517.0,64.1275,64.1987,64.0705,64.1346,441517.0
2016-02-25 15:00:00,90.03,90.23,90.0,90.09,657499.0,64.1417,64.2842,64.1204,64.1845,657499.0
2016-02-25 15:30:00,90.09,90.25,89.99,90.16,1392565.0,64.1845,64.2985,64.1132,64.2344,1392565.0
2016-02-26 09:30:00,90.61,90.92,90.11,90.45,974537.0,64.555,64.7758,64.1987,64.441,974537.0
2016-02-26 10:00:00,90.48,90.49,89.94,90.1,854004.0,64.4623,64.4695,64.0776,64.1916,854004.0
2016-02-26 10:30:00,90.12,90.33,90.1,90.15,624291.0,64.2059,64.3555,64.1916,64.2272,624291.0
2016-02-26 11:00:00,90.16,90.25,89.94,90.03,644642.0,64.2344,64.2985,64.0776,64.1417,644642.0
2016-02-26 11:30:00,90.03,90.17,89.96,89.96,561488.0,64.1417,64.2415,64.0919,64.0919,561488.0
2016-02-26 12:00:00,89.97,89.97,89.68,89.81,488570.0,64.099,64.099,63.8924,63.985,488570.0
2016-02-26 12:30:00,89.81,89.97,89.6,89.85,517080.0,63.985,64.099,63.8354,64.0135,517080.0
2016-02-26 13:00:00,89.85,89.96,89.79,89.82,445333.0,64.0135,64.0919,63.9708,63.9921,445333.0
2016-02-26 13:30:00,89.83,89.92,89.64,89.72,382112.0,63.9993,64.0634,63.8639,63.9209,382112.0
2016-02-26 14:00:00,89.72,89.75,89.23,89.42,611533.0,63.9209,63.9423,63.5718,63.7071,611533.0
2016-02-26 14:30:00,89.42,89.5,89.04,89.07,679217.0,63.7071,63.7641,63.4364,63.4578,679217.0
2016-02-26 15:00:00,89.06,89.25,88.32,88.33,1248257.0,63.4507,63.586,62.9235,62.9306,1248257.0
2016-02-26 15:30:00,88.34,88.46,87.89,88.1,3421795.0,62.9377,63.0232,62.6171,62.7667,3421795.0
2016-02-29 09:30:00,87.87,88.75,87.82,88.18,981032.0,62.6029,63.2298,62.5672,62.8237,981032.0
2016-02-29 10:00:00,88.18,88.25,87.85,88.07,946402.0,62.8237,62.8736,62.5886,62.7453,946402.0
2016-02-29 10:30:00,88.07,88.35,87.97,88.27,702770.0,62.7453,62.9448,62.6741,62.8878,702770.0
2016-02-29 11:00:00,88.28,88.66,88.25,88.65,612802.0,62.895,63.1657,62.8736,63.1586,612802.0
2016-02-29 11:30:00,88.64,88.99,88.61,88.79,540960.0,63.1514,63.4008,63.1301,63.2583,540960.0
2016-02-29 12:00:00,88.79,89.14,88.74,88.8,775435.0,63.2583,63.5077,63.2227,63.2654,775435.0
2016-02-29 12:30:00,88.8,88.89,88.71,88.75,388782.0,63.2654,63.3295,63.2013,63.2298,388782.0
2016-02-29 13:00:00,88.75,88.77,87.88,87.88,561113.0,63.2298,63.2441,62.61,62.61,561113.0
2016-02-29 13:30:00,87.88,88.01,87.77,87.95,566898.0,62.61,62.7026,62.5316,62.6598,566898.0
2016-02-29 14:00:00,87.95,88.12,87.6,87.76,580008.0,62.6598,62.781,62.4105,62.5245,580008.0
2016-02-29 14:30:00,87.75,87.94,87.53,87.7,572433.0,62.5174,62.6527,62.3606,62.4817,572433.0
2016-02-29 15:00:00,87.7,87.76,87.48,87.73,756267.0,62.4817,62.5245,62.325,62.5031,756267.0
2016-02-29 15:30:00,87.73,87.86,87.25,87.26,1533233.0,62.5031,62.5957,62.1611,62.1683,1533233.0
2016-03-01 09:30:00,87.9,88.2,87.37,87.79,1036578.0,62.6242,62.838,62.2466,62.5459,1036578.0
2016-03-01 10:00:00,87.79,87.99,87.3,87.89,865234.0,62.5459,62.6883,62.1968,62.6171,865234.0
2016-03-01 10:30:00,87.9,88.16,87.66,87.85,714340.0,62.6242,62.8095,62.4532,62.5886,714340.0
2016-03-01 11:00:00,87.85,88.79,87.83,88.68,642245.0,62.5886,63.2583,62.5744,63.1799,642245.0
2016-03-01 11:30:00,88.68,88.89,88.61,88.7,521728.0,63.1799,63.3295,63.1301,63.1942,521728.0
2016-03-01 12:00:00,88.7,89.14,88.68,89.12,465550.0,63.1942,63.5077,63.1799,63.4934,465550.0
2016-03-01 12:30:00,89.13,89.14,88.76,88.88,409833.0,63.5005,63.5077,63.2369,63.3224,409833.0
2016-03-01 13:00:00,88.87,89.01,88.59,88.66,451456.0,63.3153,63.415,63.1158,63.1657,451456.0
2016-03-01 13:30:00,88.66,88.94,88.66,88.73,476063.0,63.1657,63.3652,63.1657,63.2156,476063.0
2016-03-01 14:00:00,88.74,89.11,88.72,89.0,847911.0,63.2227,63.4863,63.2084,63.4079,847911.0
2016-03-01 14:30:00,89.01,89.06,88.74,88.95,749401.0,63.415,63.4507,63.2227,63.3723,749401.0
2016-03-01 15:00:00,88.96,89.24,88.91,89.14,725801.0,63.3794,63.5789,63.3438,63.5077,725801.0
2016-03-01 15:30:00,89.15,89.72,88.96,89.69,1441097.0,63.5148,63.9209,63.3794,63.8995,1441097.0
2016-03-02 09:30:00,89.6,89.68,88.9,88.99,942031.0,63.8354,63.8924,63.3367,63.4008,942031.0
2016-03-02 10:00:00,88.99,89.19,88.85,89.05,946276.0,63.4008,63.5433,63.3011,63.4435,946276.0
2016-03-02 10:30:00,89.03,89.2,88.77,89.12,952504.0,63.4293,63.5504,63.2441,63.4934,952504.0
2016-03-02 11:00:00,89.12,89.29,88.75,88.78,631407.0,63.4934,63.6145,63.2298,63.2512,631407.0
2016-03-02 11:30:00,88.78,88.98,88.44,88.51,511574.0,63.2512,63.3937,63.0089,63.0588,511574.0
2016-03-02 12:00:00,88.5,88.5,87.98,87.99,692383.0,63.0517,63.0517,62.6812,62.6883,692383.0
2016-03-02 12:30:00,88.0,88.43,87.96,88.32,647882.0,62.6955,63.0018,62.667,62.9235,647882.0
2016-03-02 13:00:00,88.32,88.64,88.28,88.46,432127.0,62.9235,63.1514,62.895,63.0232,432127.0
2016-03-02 13:30:00,88.46,88.53,88.07,88.1,428537.0,63.0232,63.0731,62.7453,62.7667,428537.0
2016-03-02 14:00:00,88.08,88.34,88.0,88.26,620583.0,62.7525,62.9377,62.6955,62.8807,620583.0
2016-03-02 14:30:00,88.27,88.67,88.25,88.49,532887.0,62.8878,63.1728,62.8736,63.0446,532887.0
2016-03-02 15:00:00,88.49,88.66,88.35,88.42,662673.0,63.0446,63.1657,62.9448,62.9947,662673.0
2016-03-02 15:30:00,88.43,88.89,88.34,88.8,1124283.0,63.0018,63.3295,62.9377,63.2654,1124283.0
2016-03-03 09:30:00,89.13,89.31,88.05,88.52,1141411.0,63.5005,63.6288,62.7311,63.0659,1141411.0
2016-03-03 10:00:00,88.55,88.95,88.39,88.77,978781.0,63.0873,63.3723,62.9733,63.2441,978781.0
2016-03-03 10:30:00,88.77,88.85,88.48,88.59,694520.0,63.2441,63.3011,63.0374,63.1158,694520.0
2016-03-03 11:00:00,88.6,88.6,88.01,88.11,658077.0,63.1229,63.1229,62.7026,62.7738,658077.0
2016-03-03 11:30:00,88.1,88.46,88.06,88.43,593231.0,62.7667,63.0232,62.7382,63.0018,593231.0
2016-03-03 12:00:00,88.43,88.53,88.22,88.26,454622.0,63.0018,63.0731,62.8522,62.8807,454622.0
2016-03-03 12:30:00,88.26,88.37,88.03,88.35,486952.0,62.8807,62.9591,62.7168,62.9448,486952.0
2016-03-03 13:00:00,88.35,88.41,87.97,88.04,535136.0,62.9448,62.9876,62.6741,62.724,535136.0
2016-03-03 13:30:00,88.04,88.33,88.03,88.29,540937.0,62.724,62.9306,62.7168,62.9021,540937.0
2016-03-03 14:00:00,88.3,88.34,88.12,88.23,539337.0,62.9092,62.9377,62.781,62.8593,539337.0
2016-03-03 14:30:00,88.23,88.48,88.04,88.12,690057.0,62.8593,63.0374,62.724,62.781,690057.0
2016-03-03 15:00:00,88.12,88.16,87.48,87.55,1296682.0,62.781,62.8095,62.325,62.3749,1296682.0
2016-03-03 15:30:00,87.54,87.86,87.53,87.83,1806386.0,62.3677,62.5957,62.3606,62.5744,1806386.0
2016-03-04 09:30:00,88.26,88.3,86.85,87.33,1306001.0,62.8807,62.9092,61.8762,62.2181,1306001.0
2016-03-04 10:00:00,87.36,87.76,87.34,87.56,708267.0,62.2395,62.5245,62.2253,62.382,708267.0
2016-03-04 10:30:00,87.55,88.41,87.54,88.38,753048.0,62.3749,62.9876,62.3677,62.9662,753048.0
2016-03-04 11:00:00,88.38,89.1,88.19,88.62,963597.0,62.9662,63.4792,62.8308,63.1372,963597.0
2016-03-04 11:30:00,88.63,88.74,88.27,88.61,615864.0,63.1443,63.2227,62.8878,63.1301,615864.0
2016-03-04 12:00:00,88.6,88.78,88.52,88.54,446193.0,63.1229,63.2512,63.0659,63.0802,446193.0
2016-03-04 12:30:00,88.55,88.67,88.44,88.55,409445.0,63.0873,63.1728,63.0089,63.0873,409445.0
2016-03-04 13:00:00,88.56,88.6,88.2,88.37,382372.0,63.0944,63.1229,62.838,62.9591,382372.0
2016-03-04 13:30:00,88.38,88.5,88.31,88.31,459501.0,62.9662,63.0517,62.9163,62.9163,459501.0
2016-03-04 14:00:00,88.31,88.36,87.8,87.83,631273.0,62.9163,62.952,62.553,62.5744,631273.0
2016-03-04 14:30:00,87.82,88.01,87.51,87.77,618458.0,62.5672,62.7026,62.3464,62.5316,618458.0
2016-03-04 15:00:00,87.76,87.97,87.58,87.8,797434.0,62.5245,62.6741,62.3962,62.553,797434.0
2016-03-04 15:30:00,87.8,87.96,87.15,87.2,2166768.0,62.553,62.667,62.0899,62.1255,2166768.0
2016-03-07 09:30:00,87.11,87.83,86.88,87.45,1650571.0,62.0614,62.5744,61.8975,62.3036,1650571.0
2016-03-07 10:00:00,87.44,88.18,87.33,87.97,949418.0,62.2965,62.8237,62.2181,62.6741,949418.0
2016-03-07 10:30:00,87.98,88.54,87.94,88.54,904923.0,62.6812,63.0802,62.6527,63.0802,904923.0
2016-03-07 11:00:00,88.52,89.22,88.48,89.07,943658.0,63.0659,63.5647,63.0374,63.4578,943658.0
2016-03-07 11:30:00,89.08,89.59,89.08,89.43,845777.0,63.4649,63.8283,63.4649,63.7143,845777.0
2016-03-07 12:00:00,89.43,89.65,89.25,89.6,644247.0,63.7143,63.871,63.586,63.8354,644247.0
2016-03-07 12:30:00,89.59,89.75,89.51,89.64,637228.0,63.8283,63.9423,63.7713,63.8639,637228.0
2016-03-07 13:00:00,89.65,90.04,89.45,89.46,803999.0,63.871,64.1489,63.7285,63.7356,803999.0
2016-03-07 13:30:00,89.47,89.54,89.08,89.4,543136.0,63.7428,63.7926,63.4649,63.6929,543136.0
2016-03-07 14:00:00,89.39,89.57,89.19,89.38,510090.0,63.6858,63.814,63.5433,63.6786,510090.0
2016-03-07 14:30:00,89.37,89.49,89.17,89.33,519742.0,63.6715,63.757,63.529,63.643,519742.0
2016-03-07 15:00:00,89.33,89.79,89.25,89.7,656422.0,63.643,63.9708,63.586,63.9066,656422.0
2016-03-07 15:30:00,89.7,89.94,89.41,89.65,1122930.0,63.9066,64.0776,63.7,63.871,1122930.0
2016-03-08 09:30:00,89.65,90.09,89.4,89.64,838249.0,63.871,64.1845,63.6929,63.8639,838249.0
2016-03-08 10:00:00,89.63,90.4,89.5,89.8,930754.0,63.8568,64.4053,63.7641,63.9779,930754.0
2016-03-08 10:30:00,89.8,90.28,89.67,89.91,701018.0,63.9779,64.3199,63.8853,64.0562,701018.0
2016-03-08 11:00:00,89.96,90.17,89.68,89.97,671391.0,64.0919,64.2415,63.8924,64.099,671391.0
2016-03-08 11:30:00,89.96,90.01,89.69,89.91,492302.0,64.0919,64.1275,63.8995,64.0562,492302.0
2016-03-08 12:00:00,89.91,90.29,89.76,90.22,433549.0,64.0562,64.327,63.9494,64.2771,433549.0
2016-03-08 12:30:00,90.22,90.28,90.01,90.2,410027.0,64.2771,64.3199,64.1275,64.2629,410027.0
2016-03-08 13:00:00,90.2,90.29,89.86,89.92,421058.0,64.2629,64.327,64.0206,64.0634,421058.0
2016-03-08 13:30:00,89.93,89.93,89.53,89.69,515092.0,64.0705,64.0705,63.7855,63.8995,515092.0
2016-03-08 14:00:00,89.69,89.91,89.29,89.43,706158.0,63.8995,64.0562,63.6145,63.7143,706158.0
2016-03-08 14:30:00,89.43,89.66,89.2,89.38,478337.0,63.7143,63.8781,63.5504,63.6786,478337.0
2016-03-08 15:00:00,89.38,89.47,89.12,89.12,612354.0,63.6786,63.7428,63.4934,63.4934,612354.0
2016-03-08 15:30:00,89.12,89.14,88.35,88.7,1748439.0,63.4934,63.5077,62.9448,63.1942,1748439.0
2016-03-09 09:30:00,88.94,89.25,87.55,88.36,1048110.0,63.3652,63.586,62.3749,62.952,1048110.0
2016-03-09 10:00:00,88.35,88.38,87.69,87.98,909694.0,62.9448,62.9662,62.4746,62.6812,909694.0
2016-03-09 10:30:00,87.98,88.24,87.43,87.5,825858.0,62.6812,62.8665,62.2894,62.3392,825858.0
2016-03-09 11:00:00,87.5,88.09,87.46,88.0,763992.0,62.3392,62.7596,62.3107,62.6955,763992.0
2016-03-09 11:30:00,88.0,88.04,87.59,87.94,513518.0,62.6955,62.724,62.4034,62.6527,513518.0
2016-03-09 12:00:00,87.94,88.16,87.85,88.15,410961.0,62.6527,62.8095,62.5886,62.8023,410961.0
2016-03-09 12:30:00,88.15,88.22,87.7,87.81,460239.0,62.8023,62.8522,62.4817,62.5601,460239.0
2016-03-09 13:00:00,87.82,88.08,87.75,88.05,420242.0,62.5672,62.7525,62.5174,62.7311,420242.0
2016-03-09 13:30:00,88.06,88.28,88.01,88.26,537446.0,62.7382,62.895,62.7026,62.8807,537446.0
2016-03-09 14:00:00,88.25,88.35,88.0,88.05,461662.0,62.8736,62.9448,62.6955,62.7311,461662.0
2016-03-09 14:30:00,88.05,88.1,87.71,87.85,458100.0,62.7311,62.7667,62.4889,62.5886,458100.0
2016-03-09 15:00:00,87.86,87.91,87.54,87.79,895362.0,62.5957,62.6313,62.3677,62.5459,895362.0
2016-03-09 15:30:00,87.78,88.02,87.62,87.82,1408234.0,62.5387,62.7097,62.4247,62.5672,1408234.0
2016-03-10 09:30:00,88.3,89.63,88.13,89.6,1084510.0,62.9092,63.8568,62.7881,63.8354,1084510.0
2016-03-10 10:00:00,89.6,89.9,89.24,89.6,1113571.0,63.8354,64.0491,63.5789,63.8354,1113571.0
2016-03-10 10:30:00,89.59,89.6,88.64,88.7,874407.0,63.8283,63.8354,63.1514,63.1942,874407.0
2016-03-10 11:00:00,88.71,89.05,88.16,88.45,740865.0,63.2013,63.4435,62.8095,63.0161,740865.0
2016-03-10 11:30:00,88.45,88.75,88.11,88.18,671275.0,63.0161,63.2298,62.7738,62.8237,671275.0
2016-03-10 12:00:00,88.19,88.49,87.96,88.35,583810.0,62.8308,63.0446,62.667,62.9448,583810.0
2016-03-10 12:30:00,88.35,88.36,87.82,87.95,522786.0,62.9448,62.952,62.5672,62.6598,522786.0
2016-03-10 13:00:00,87.95,88.47,87.87,88.44,506095.0,62.6598,63.0303,62.6029,63.0089,506095.0
2016-03-10 13:30:00,88.44,88.5,88.08,88.12,474394.0,63.0089,63.0517,62.7525,62.781,474394.0
2016-03-10 14:00:00,88.11,88.61,87.98,88.5,529937.0,62.7738,63.1301,62.6812,63.0517,529937.0
2016-03-10 14:30:00,88.5,89.06,88.46,88.84,492449.0,63.0517,63.4507,63.0232,63.2939,492449.0
2016-03-10 15:00:00,88.84,89.18,88.53,89.05,748256.0,63.2939,63.5362,63.0731,63.4435,748256.0
2016-03-10 15:30:00,89.06,89.14,88.46,88.65,961431.0,63.4507,63.5077,63.0232,63.1586,961431.0
2016-03-11 09:30:00,89.95,89.98,89.42,89.58,1053693.0,64.0847,64.1061,63.7071,63.8211,1053693.0
2016-03-11 10:00:00,89.59,89.67,89.07,89.21,751655.0,63.8283,63.8853,63.4578,63.5575,751655.0
2016-03-11 10:30:00,89.19,89.43,89.08,89.42,812902.0,63.5433,63.7143,63.4649,63.7071,812902.0
2016-03-11 11:00:00,89.42,89.58,89.32,89.5,598058.0,63.7071,63.8211,63.6359,63.7641,598058.0
2016-03-11 11:30:00,89.51,89.56,89.19,89.38,525835.0,63.7713,63.8069,63.5433,63.6786,525835.0
2016-03-11 12:00:00,89.38,89.58,89.36,89.55,384548.0,63.6786,63.8211,63.6644,63.7998,384548.0
2016-03-11 12:30:00,89.55,89.61,89.04,89.05,445197.0,63.7998,63.8425,63.4364,63.4435,445197.0
2016-03-11 13:00:00,89.05,89.34,88.8,89.34,650818.0,63.4435,63.6502,63.2654,63.6502,650818.0
2016-03-11 13:30:00,89.33,89.55,89.14,89.55,553196.0,63.643,63.7998,63.5077,63.7998,553196.0
2016-03-11 14:00:00,89.56,89.7,89.32,89.57,590645.0,63.8069,63.9066,63.6359,63.814,590645.0
2016-03-11 14:30:00,89.56,89.6,89.38,89.48,536148.0,63.8069,63.8354,63.6786,63.7499,536148.0
2016-03-11 15:00:00,89.48,89.61,89.42,89.42,767154.0,63.7499,63.8425,63.7071,63.7071,767154.0
2016-03-11 15:30:00,89.43,89.7,89.32,89.63,1401169.0,63.7143,63.9066,63.6359,63.8568,1401169.0
2016-03-14 09:30:00,90.0,90.95,89.34,90.86,1579764.0,64.4252,65.1052,63.9527,65.0408,1579764.0
2016-03-14 10:00:00,90.85,91.05,90.78,91.04,1071994.0,65.0336,65.1768,64.9835,65.1696,1071994.0
2016-03-14 10:30:00,91.04,91.04,90.75,90.97,731284.0,65.1696,65.1696,64.962,65.1195,731284.0
2016-03-14 11:00:00,90.96,91.02,90.81,90.98,723432.0,65.1124,65.1553,65.005,65.1267,723432.0
2016-03-14 11:30:00,90.98,91.16,90.89,91.03,711539.0,65.1267,65.2555,65.0623,65.1625,711539.0
2016-03-14 12:00:00,91.02,91.21,90.96,90.99,520738.0,65.1553,65.2913,65.1124,65.1338,520738.0
2016-03-14 12:30:00,90.98,91.06,90.85,90.99,381341.0,65.1267,65.1839,65.0336,65.1338,381341.0
2016-03-14 13:00:00,91.0,91.02,90.92,90.97,352517.0,65.141,65.1553,65.0837,65.1195,352517.0
2016-03-14 13:30:00,90.97,91.09,90.92,90.97,375129.0,65.1195,65.2054,65.0837,65.1195,375129.0
2016-03-14 14:00:00,90.98,90.98,90.66,90.85,433139.0,65.1267,65.1267,64.8976,65.0336,433139.0
2016-03-14 14:30:00,90.85,91.01,90.79,90.85,476244.0,65.0336,65.1482,64.9907,65.0336,476244.0
2016-03-14 15:00:00,90.84,91.01,90.75,90.85,657388.0,65.0265,65.1482,64.962,65.0336,657388.0
2016-03-14 15:30:00,90.84,90.87,90.45,90.46,1175155.0,65.0265,65.0479,64.7473,64.7544,1175155.0
2016-03-15 09:30:00,89.92,90.0,89.03,89.58,1083241.0,64.3679,64.4252,63.7308,64.1245,1083241.0
2016-03-15 10:00:00,89.57,89.65,89.2,89.56,626253.0,64.1174,64.1746,63.8525,64.1102,626253.0
2016-03-15 10:30:00,89.58,89.82,89.51,89.64,656483.0,64.1245,64.2963,64.0744,64.1675,656483.0
2016-03-15 11:00:00,89.65,89.86,89.36,89.84,622408.0,64.1746,64.3249,63.967,64.3106,622408.0
2016-03-15 11:30:00,89.84,90.07,89.77,89.89,618387.0,64.3106,64.4753,64.2605,64.3464,618387.0
2016-03-15 12:00:00,89.89,89.95,89.72,89.81,442390.0,64.3464,64.3894,64.2247,64.2892,442390.0
2016-03-15 12:30:00,89.8,89.84,89.51,89.59,419197.0,64.282,64.3106,64.0744,64.1317,419197.0
2016-03-15 13:00:00,89.59,89.63,89.39,89.46,471396.0,64.1317,64.1603,63.9885,64.0386,471396.0
2016-03-15 13:30:00,89.45,89.56,89.34,89.47,554682.0,64.0315,64.1102,63.9527,64.0458,554682.0
2016-03-15 14:00:00,89.47,89.58,89.26,89.34,586853.0,64.0458,64.1245,63.8954,63.9527,586853.0
2016-03-15 14:30:00,89.34,89.38,89.18,89.24,558609.0,63.9527,63.9813,63.8382,63.8811,558609.0
2016-03-15 15:00:00,89.25,89.51,89.17,89.45,708190.0,63.8883,64.0744,63.831,64.0315,708190.0
2016-03-15 15:30:00,89.45,89.45,89.29,89.44,1145743.0,64.0315,64.0315,63.9169,64.0243,1145743.0
2016-03-16 09:30:00,88.92,90.47,88.91,90.34,854681.0,63.6521,64.7616,63.6449,64.6685,854681.0
2016-03-16 10:00:00,90.33,90.88,90.31,90.37,718160.0,64.6614,65.0551,64.6471,64.69,718160.0
2016-03-16 10:30:00,90.38,90.6,90.28,90.47,551770.0,64.6972,64.8547,64.6256,64.7616,551770.0
2016-03-16 11:00:00,90.47,90.58,90.38,90.39,423139.0,64.7616,64.8403,64.6972,64.7043,423139.0
2016-03-16 11:30:00,90.39,90.54,90.17,90.46,439994.0,64.7043,64.8117,64.5469,64.7544,439994.0
2016-03-16 12:00:00,90.47,90.86,90.47,90.65,486681.0,64.7616,65.0408,64.7616,64.8905,486681.0
2016-03-16 12:30:00,90.64,90.67,89.89,89.89,422752.0,64.8833,64.9048,64.3464,64.3464,422752.0
2016-03-16 13:00:00,89.88,89.99,89.51,89.52,401907.0,64.3393,64.418,64.0744,64.0816,401907.0
2016-03-16 13:30:00,89.51,89.75,89.47,89.63,299592.0,64.0744,64.2462,64.0458,64.1603,299592.0
2016-03-16 14:00:00,89.67,90.48,89.63,90.22,562903.0,64.1889,64.7688,64.1603,64.5826,562903.0
2016-03-16 14:30:00,90.22,90.52,90.08,90.1,478013.0,64.5826,64.7974,64.4824,64.4967,478013.0
2016-03-16 15:00:00,90.09,90.63,90.07,90.5,468651.0,64.4896,64.8761,64.4753,64.7831,468651.0
2016-03-16 15:30:00,90.5,90.85,90.11,90.27,1214547.0,64.7831,65.0336,64.5039,64.6184,1214547.0
2016-03-17 09:30:00,89.79,90.37,89.27,89.49,811006.0,64.2748,64.69,63.9026,64.0601,811006.0
2016-03-17 10:00:00,89.49,89.53,88.81,89.3,1003363.0,64.0601,64.0887,63.5733,63.9241,1003363.0
2016-03-17 10:30:00,89.3,89.95,89.11,89.91,590068.0,63.9241,64.3894,63.7881,64.3607,590068.0
2016-03-17 11:00:00,89.91,90.0,89.6,89.97,500577.0,64.3607,64.4252,64.1388,64.4037,500577.0
2016-03-17 11:30:00,89.97,90.12,89.56,90.07,638132.0,64.4037,64.5111,64.1102,64.4753,638132.0
2016-03-17 12:00:00,90.07,90.2,89.9,90.17,462648.0,64.4753,64.5683,64.3536,64.5469,462648.0
2016-03-17 12:30:00,90.18,90.24,89.77,89.8,551373.0,64.554,64.597,64.2605,64.282,551373.0
2016-03-17 13:00:00,89.81,89.87,89.65,89.74,343469.0,64.2892,64.3321,64.1746,64.239,343469.0
2016-03-17 13:30:00,89.73,89.85,89.7,89.74,396222.0,64.2319,64.3178,64.2104,64.239,396222.0
2016-03-17 14:00:00,89.73,90.03,89.65,89.77,618992.0,64.2319,64.4466,64.1746,64.2605,618992.0
2016-03-17 14:30:00,89.78,89.88,89.55,89.57,449710.0,64.2677,64.3393,64.103,64.1174,449710.0
2016-03-17 15:00:00,89.58,89.87,89.5,89.84,581951.0,64.1245,64.3321,64.0672,64.3106,581951.0
2016-03-17 15:30:00,89.84,89.86,89.53,89.54,1031657.0,64.3106,64.3249,64.0887,64.0959,1031657.0
2016-03-18 09:30:00,90.01,90.28,89.54,89.77,2781252.0,64.4323,64.6256,64.0959,64.2605,2781252.0
2016-03-18 10:00:00,89.77,89.93,89.66,89.77,663224.0,64.2605,64.3751,64.1818,64.2605,663224.0
2016-03-18 10:30:00,89.77,90.03,89.74,89.97,535527.0,64.2605,64.4466,64.239,64.4037,535527.0
2016-03-18 11:00:00,89.98,90.15,89.95,90.04,498090.0,64.4108,64.5325,64.3894,64.4538,498090.0
2016-03-18 11:30:00,90.04,90.07,89.68,90.02,495749.0,64.4538,64.4753,64.1961,64.4395,495749.0
2016-03-18 12:00:00,90.01,90.65,90.01,90.36,627564.0,64.4323,64.8905,64.4323,64.6829,627564.0
2016-03-18 12:30:00,90.36,90.57,90.23,90.57,317181.0,64.6829,64.8332,64.5898,64.8332,317181.0
2016-03-18 13:00:00,90.57,90.64,90.2,90.26,374888.0,64.8332,64.8833,64.5683,64.6113,374888.0
2016-03-18 13:30:00,90.25,90.27,89.92,90.14,395375.0,64.6041,64.6184,64.3679,64.5254,395375.0
2016-03-18 14:00:00,90.13,90.33,90.08,90.22,334117.0,64.5182,64.6614,64.4824,64.5826,334117.0
2016-03-18 14:30:00,90.22,90.31,90.09,90.09,335776.0,64.5826,64.6471,64.4896,64.4896,335776.0
2016-03-18 15:00:00,90.11,90.46,90.1,90.45,596050.0,64.5039,64.7544,64.4967,64.7473,596050.0
2016-03-18 15:30:00,90.46,90.73,90.16,90.27,1822761.0,64.7544,64.9477,64.5397,64.6184,1822761.0
2016-03-21 09:30:00,90.0,92.4,90.0,92.36,1118607.0,64.4252,66.1432,64.4252,66.1145,1118607.0
2016-03-21 10:00:00,92.4,92.44,91.67,92.0,758938.0,66.1432,66.1718,65.6206,65.8568,758938.0
2016-03-21 10:30:00,92.0,92.48,91.81,92.44,560939.0,65.8568,66.2004,65.7208,66.1718,560939.0
2016-03-21 11:00:00,92.45,92.82,92.36,92.73,565609.0,66.179,66.4438,66.1145,66.3794,565609.0
2016-03-21 11:30:00,92.75,92.82,92.43,92.62,478856.0,66.3937,66.4438,66.1646,66.3006,478856.0
2016-03-21 12:00:00,92.62,92.85,92.5,92.85,384804.0,66.3006,66.4653,66.2147,66.4653,384804.0
2016-03-21 12:30:00,92.85,92.88,92.61,92.79,313064.0,66.4653,66.4868,66.2935,66.4223,313064.0
2016-03-21 13:00:00,92.79,92.99,92.67,92.99,278624.0,66.4223,66.5655,66.3364,66.5655,278624.0
2016-03-21 13:30:00,92.98,93.01,92.75,92.9,440691.0,66.5584,66.5798,66.3937,66.5011,440691.0
2016-03-21 14:00:00,92.91,93.01,92.67,92.95,416434.0,66.5082,66.5798,66.3364,66.5369,416434.0
2016-03-21 14:30:00,92.95,93.0,92.73,92.85,413854.0,66.5369,66.5727,66.3794,66.4653,413854.0
2016-03-21 15:00:00,92.85,92.96,92.81,92.93,492045.0,66.4653,66.544,66.4367,66.5226,492045.0
2016-03-21 15:30:00,92.92,92.92,92.57,92.65,1200020.0,66.5154,66.5154,66.2649,66.3221,1200020.0
2016-03-22 09:30:00,92.16,93.24,92.05,93.2,1058402.0,65.9714,66.7445,65.8926,66.7158,1058402.0
2016-03-22 10:00:00,93.19,93.26,92.82,93.22,601548.0,66.7087,66.7588,66.4438,66.7302,601548.0
2016-03-22 10:30:00,93.2,93.56,93.12,93.41,574477.0,66.7158,66.9735,66.6586,66.8662,574477.0
2016-03-22 11:00:00,93.41,93.93,93.23,93.89,479720.0,66.8662,67.2384,66.7373,67.2098,479720.0
2016-03-22 11:30:00,93.88,93.94,93.22,93.33,542254.0,67.2026,67.2456,66.7302,66.8089,542254.0
2016-03-22 12:00:00,93.31,93.74,93.22,93.72,446402.0,66.7946,67.1024,66.7302,67.0881,446402.0
2016-03-22 12:30:00,93.73,93.78,93.51,93.71,417597.0,67.0952,67.131,66.9377,67.0809,417597.0
2016-03-22 13:00:00,93.7,93.74,93.52,93.73,287009.0,67.0738,67.1024,66.9449,67.0952,287009.0
2016-03-22 13:30:00,93.73,93.82,93.56,93.71,389480.0,67.0952,67.1597,66.9735,67.0809,389480.0
2016-03-22 14:00:00,93.73,93.89,93.56,93.7,572015.0,67.0952,67.2098,66.9735,67.0738,572015.0
2016-03-22 14:30:00,93.71,93.81,93.4,93.42,479069.0,67.0809,67.1525,66.859,66.8733,479069.0
2016-03-22 15:00:00,93.41,93.73,93.4,93.69,489862.0,66.8662,67.0952,66.859,67.0666,489862.0
2016-03-22 15:30:00,93.69,93.96,93.54,93.74,1225102.0,67.0666,67.2599,66.9592,67.1024,1225102.0
2016-03-23 09:30:00,90.96,92.22,90.64,91.26,2182699.0,65.1124,66.0143,64.8833,65.3271,2182699.0
2016-03-23 10:00:00,91.26,91.48,90.88,91.18,872955.0,65.3271,65.4846,65.0551,65.2698,872955.0
2016-03-23 10:30:00,91.19,91.37,90.55,90.58,898514.0,65.277,65.4059,64.8189,64.8403,898514.0
2016-03-23 11:00:00,90.57,90.58,90.25,90.4,828459.0,64.8332,64.8403,64.6041,64.7115,828459.0
2016-03-23 11:30:00,90.41,90.55,90.1,90.23,852733.0,64.7187,64.8189,64.4967,64.5898,852733.0
2016-03-23 12:00:00,90.22,90.73,90.14,90.64,762165.0,64.5826,64.9477,64.5254,64.8833,762165.0
2016-03-23 12:30:00,90.65,90.84,90.39,90.47,644691.0,64.8905,65.0265,64.7043,64.7616,644691.0
2016-03-23 13:00:00,90.48,90.51,90.14,90.2,492801.0,64.7688,64.7902,64.5254,64.5683,492801.0
2016-03-23 13:30:00,90.2,90.4,90.08,90.31,518794.0,64.5683,64.7115,64.4824,64.6471,518794.0
2016-03-23 14:00:00,90.31,90.61,90.22,90.3,580829.0,64.6471,64.8618,64.5826,64.6399,580829.0
2016-03-23 14:30:00,90.3,90.54,90.13,90.26,589838.0,64.6399,64.8117,64.5182,64.6113,589838.0
2016-03-23 15:00:00,90.26,90.37,90.12,90.19,967426.0,64.6113,64.69,64.5111,64.5612,967426.0
2016-03-23 15:30:00,90.19,90.23,89.97,90.04,1636776.0,64.5612,64.5898,64.4037,64.4538,1636776.0
2016-03-24 09:30:00,89.61,91.7,89.44,91.69,1472998.0,64.146,65.6421,64.0243,65.6349,1472998.0
2016-03-24 10:00:00,91.67,91.8,91.29,91.76,771652.0,65.6206,65.7137,65.3486,65.685,771652.0
2016-03-24 10:30:00,91.76,92.79,91.76,92.72,1078163.0,65.685,66.4223,65.685,66.3722,1078163.0
2016-03-24 11:00:00,92.73,92.82,91.72,91.73,788041.0,66.3794,66.4438,65.6564,65.6636,788041.0
2016-03-24 11:30:00,91.72,91.91,91.57,91.81,693878.0,65.6564,65.7924,65.549,65.7208,693878.0
2016-03-24 12:00:00,91.81,91.85,91.09,91.28,962191.0,65.7208,65.7495,65.2054,65.3414,962191.0
2016-03-24 12:30:00,91.28,91.42,91.25,91.36,471183.0,65.3414,65.4416,65.32,65.3987,471183.0
2016-03-24 13:00:00,91.35,91.37,91.03,91.32,524803.0,65.3915,65.4059,65.1625,65.3701,524803.0
2016-03-24 13:30:00,91.32,91.49,90.98,91.45,463194.0,65.3701,65.4918,65.1267,65.4631,463194.0
2016-03-24 14:00:00,91.46,91.49,90.79,91.16,939289.0,65.4703,65.4918,64.9907,65.2555,939289.0
2016-03-24 14:30:00,91.16,91.41,91.09,91.26,385280.0,65.2555,65.4345,65.2054,65.3271,385280.0
2016-03-24 15:00:00,91.27,91.45,91.25,91.44,537972.0,65.3343,65.4631,65.32,65.456,537972.0
2016-03-24 15:30:00,91.44,91.55,91.22,91.32,957600.0,65.456,65.5347,65.2985,65.3701,957600.0
2016-03-28 09:30:00,92.07,93.83,91.94,93.7,1490145.0,65.9069,67.1668,65.8139,67.0738,1490145.0
2016-03-28 10:00:00,93.72,94.31,93.58,94.05,1145645.0,67.0881,67.5104,66.9879,67.3243,1145645.0
2016-03-28 10:30:00,94.07,94.07,93.28,93.4,588807.0,67.3386,67.3386,66.7731,66.859,588807.0
2016-03-28 11:00:00,93.42,93.52,93.19,93.42,375538.0,66.8733,66.9449,66.7087,66.8733,375538.0
2016-03-28 11:30:00,93.43,93.52,93.19,93.34,403526.0,66.8805,66.9449,66.7087,66.8161,403526.0
2016-03-28 12:00:00,93.34,93.39,93.02,93.19,388940.0,66.8161,66.8518,66.587,66.7087,388940.0
2016-03-28 12:30:00,93.2,93.51,93.18,93.28,350566.0,66.7158,66.9377,66.7015,66.7731,350566.0
2016-03-28 13:00:00,93.29,93.4,93.17,93.25,412675.0,66.7803,66.859,66.6944,66.7516,412675.0
2016-03-28 13:30:00,93.24,93.32,93.06,93.22,339597.0,66.7445,66.8017,66.6156,66.7302,339597.0
2016-03-28 14:00:00,93.22,93.4,92.91,93.01,389281.0,66.7302,66.859,66.5082,66.5798,389281.0
2016-03-28 14:30:00,93.0,93.15,92.85,92.97,374836.0,66.5727,66.68,66.4653,66.5512,374836.0
2016-03-28 15:00:00,92.98,93.13,92.87,92.93,504560.0,66.5584,66.6657,66.4796,66.5226,504560.0
2016-03-28 15:30:00,92.92,93.0,92.41,92.46,1135743.0,66.5154,66.5727,66.1503,66.1861,1135743.0
2016-03-29 09:30:00,92.19,92.24,90.61,90.86,1235548.0,65.9928,66.0286,64.8618,65.0408,1235548.0
2016-03-29 10:00:00,90.88,91.44,90.85,91.3,779807.0,65.0551,65.456,65.0336,65.3557,779807.0
2016-03-29 10:30:00,91.31,91.96,91.3,91.47,607357.0,65.3629,65.8282,65.3557,65.4774,607357.0
2016-03-29 11:00:00,91.48,91.55,91.13,91.2,386277.0,65.4846,65.5347,65.2341,65.2842,386277.0
2016-03-29 11:30:00,91.2,91.62,91.16,91.36,393780.0,65.2842,65.5848,65.2555,65.3987,393780.0
2016-03-29 12:00:00,91.34,91.73,91.2,91.62,423876.0,65.3844,65.6636,65.2842,65.5848,423876.0
2016-03-29 12:30:00,91.63,91.9,91.35,91.66,376794.0,65.592,65.7852,65.3915,65.6134,376794.0
2016-03-29 13:00:00,91.69,91.96,91.56,91.81,197126.0,65.6349,65.8282,65.5419,65.7208,197126.0
2016-03-29 13:30:00,91.81,91.93,91.74,91.77,223779.0,65.7208,65.8067,65.6707,65.6922,223779.0
2016-03-29 14:00:00,91.77,92.05,91.72,91.94,478801.0,65.6922,65.8926,65.6564,65.8139,478801.0
2016-03-29 14:30:00,91.94,92.12,91.86,91.92,354706.0,65.8139,65.9427,65.7566,65.7996,354706.0
2016-03-29 15:00:00,91.91,92.19,91.89,92.17,489737.0,65.7924,65.9928,65.7781,65.9785,489737.0
2016-03-29 15:30:00,92.16,92.24,91.95,92.2,1081913.0,65.9714,66.0286,65.821,66.0,1081913.0
2016-03-30 09:30:00,92.47,93.5,92.47,93.09,1420019.0,66.1933,66.9306,66.1933,66.6371,1420019.0
2016-03-30 10:00:00,93.09,93.57,93.01,93.01,681744.0,66.6371,66.9807,66.5798,66.5798,681744.0
2016-03-30 10:30:00,93.01,93.13,92.52,92.53,453740.0,66.5798,66.6657,66.2291,66.2362,453740.0
2016-03-30 11:00:00,92.53,92.53,91.87,92.02,674585.0,66.2362,66.2362,65.7638,65.8711,674585.0
2016-03-30 11:30:00,92.0,92.22,91.56,92.15,558837.0,65.8568,66.0143,65.5419,65.9642,558837.0
2016-03-30 12:00:00,92.15,92.25,91.93,92.03,300441.0,65.9642,66.0358,65.8067,65.8783,300441.0
2016-03-30 12:30:00,92.03,92.16,91.73,91.8,317319.0,65.8783,65.9714,65.6636,65.7137,317319.0
2016-03-30 13:00:00,91.79,91.93,91.62,91.71,235309.0,65.7065,65.8067,65.5848,65.6492,235309.0
2016-03-30 13:30:00,91.72,92.0,91.58,91.94,258556.0,65.6564,65.8568,65.5562,65.8139,258556.0
2016-03-30 14:00:00,91.93,92.14,91.92,92.1,290704.0,65.8067,65.957,65.7996,65.9284,290704.0
2016-03-30 14:30:00,92.11,92.21,91.81,92.12,503587.0,65.9356,66.0072,65.7208,65.9427,503587.0
2016-03-30 15:00:00,92.09,92.32,92.09,92.14,558678.0,65.9213,66.0859,65.9213,65.957,558678.0
2016-03-30 15:30:00,92.14,92.15,91.9,91.97,733711.0,65.957,65.9642,65.7852,65.8354,733711.0
2016-03-31 09:30:00,91.89,92.75,91.89,92.18,923598.0,65.7781,66.3937,65.7781,65.9857,923598.0
2016-03-31 10:00:00,92.18,92.51,92.13,92.13,601772.0,65.9857,66.2219,65.9499,65.9499,601772.0
2016-03-31 10:30:00,92.13,92.43,91.63,92.15,619395.0,65.9499,66.1646,65.592,65.9642,619395.0
2016-03-31 11:00:00,92.15,92.43,92.09,92.34,364531.0,65.9642,66.1646,65.9213,66.1002,364531.0
2016-03-31 11:30:00,92.34,92.44,92.19,92.44,293619.0,66.1002,66.1718,65.9928,66.1718,293619.0
2016-03-31 12:00:00,92.44,92.63,92.42,92.46,531463.0,66.1718,66.3078,66.1575,66.1861,531463.0
2016-03-31 12:30:00,92.47,92.64,92.26,92.53,425312.0,66.1933,66.315,66.0429,66.2362,425312.0
2016-03-31 13:00:00,92.52,92.6,92.26,92.31,239384.0,66.2291,66.2863,66.0429,66.0787,239384.0
2016-03-31 13:30:00,92.3,92.48,92.14,92.33,406314.0,66.0716,66.2004,65.957,66.0931,406314.0
2016-03-31 14:00:00,92.32,92.32,91.94,92.01,516686.0,66.0859,66.0859,65.8139,65.864,516686.0
2016-03-31 14:30:00,92.01,92.03,91.75,91.88,396922.0,65.864,65.8783,65.6779,65.7709,396922.0
2016-03-31 15:00:00,91.88,91.92,91.75,91.87,660179.0,65.7709,65.7996,65.6779,65.7638,660179.0
2016-03-31 15:30:00,91.88,92.17,91.54,91.78,1753868.0,65.7709,65.9785,65.5275,65.6993,1753868.0
2016-04-01 09:30:00,91.34,92.39,91.04,92.15,1161932.0,65.3844,66.136,65.1696,65.9642,1161932.0
2016-04-01 10:00:00,92.13,93.0,92.09,92.97,856129.0,65.9499,66.5727,65.9213,66.5512,856129.0
2016-04-01 10:30:00,92.96,93.31,92.64,93.29,765268.0,66.544,66.7946,66.315,66.7803,765268.0
2016-04-01 11:00:00,93.29,93.52,93.14,93.4,580580.0,66.7803,66.9449,66.6729,66.859,580580.0
2016-04-01 11:30:00,93.4,93.49,93.14,93.3,478706.0,66.859,66.9234,66.6729,66.7874,478706.0
2016-04-01 12:00:00,93.3,93.35,93.09,93.19,479835.0,66.7874,66.8232,66.6371,66.7087,479835.0
2016-04-01 12:30:00,93.18,93.53,93.01,93.48,685631.0,66.7015,66.9521,66.5798,66.9163,685631.0
2016-04-01 13:00:00,93.49,93.9,93.34,93.86,502536.0,66.9234,67.2169,66.8161,67.1883,502536.0
2016-04-01 13:30:00,93.86,93.97,93.64,93.66,479107.0,67.1883,67.267,67.0308,67.0451,479107.0
2016-04-01 14:00:00,93.66,93.94,93.63,93.72,563809.0,67.0451,67.2456,67.0236,67.0881,563809.0
2016-04-01 14:30:00,93.72,94.0,93.65,93.93,535691.0,67.0881,67.2885,67.038,67.2384,535691.0
2016-04-01 15:00:00,93.94,94.06,93.9,93.92,638291.0,67.2456,67.3315,67.2169,67.2312,638291.0
2016-04-01 15:30:00,93.93,94.38,93.92,94.11,1644908.0,67.2384,67.5605,67.2312,67.3672,1644908.0
2016-04-04 09:30:00,94.36,94.85,93.75,94.06,1341301.0,67.5462,67.897,67.1095,67.3315,1341301.0
2016-04-04 10:00:00,94.03,94.81,93.99,94.75,708649.0,67.31,67.8683,67.2813,67.8254,708649.0
2016-04-04 10:30:00,94.75,94.89,94.33,94.36,499528.0,67.8254,67.9256,67.5247,67.5462,499528.0
2016-04-04 11:00:00,94.37,94.78,94.14,94.78,589674.0,67.5534,67.8469,67.3887,67.8469,589674.0
2016-04-04 11:30:00,94.79,94.92,94.31,94.49,447679.0,67.854,67.9471,67.5104,67.6393,447679.0
2016-04-04 12:00:00,94.48,94.91,94.39,94.82,398096.0,67.6321,67.9399,67.5677,67.8755,398096.0
2016-04-04 12:30:00,94.82,95.0,94.7,94.98,405898.0,67.8755,68.0043,67.7896,67.99,405898.0
2016-04-04 13:00:00,94.95,94.99,94.61,94.61,304264.0,67.9685,67.9972,67.7252,67.7252,304264.0
2016-04-04 13:30:00,94.63,94.78,94.43,94.48,281787.0,67.7395,67.8469,67.5963,67.6321,281787.0
2016-04-04 14:00:00,94.49,94.53,94.2,94.42,400567.0,67.6393,67.6679,67.4317,67.5892,400567.0
2016-04-04 14:30:00,94.42,94.56,94.36,94.43,345853.0,67.5892,67.6894,67.5462,67.5963,345853.0
2016-04-04 15:00:00,94.44,94.55,94.12,94.19,589775.0,67.6035,67.6822,67.3744,67.4245,589775.0
2016-04-04 15:30:00,94.19,94.37,93.95,94.24,1096967.0,67.4245,67.5534,67.2527,67.4603,1096967.0
2016-04-05 09:30:00,93.55,95.22,93.5,95.02,1140574.0,66.9664,68.1618,66.9306,68.0187,1140574.0
2016-04-05 10:00:00,95.02,96.3,95.02,96.27,1214917.0,68.0187,68.9349,68.0187,68.9134,1214917.0
2016-04-05 10:30:00,96.26,96.58,96.13,96.28,884110.0,68.9063,69.1354,68.8132,68.9206,884110.0
2016-04-05 11:00:00,96.28,96.66,96.07,96.65,640835.0,68.9206,69.1926,68.7703,69.1855,640835.0
2016-04-05 11:30:00,96.63,96.69,95.66,95.73,576191.0,69.1711,69.2141,68.4768,68.5269,576191.0
2016-04-05 12:00:00,95.73,95.98,95.47,95.56,564599.0,68.5269,68.7059,68.3408,68.4052,564599.0
2016-04-05 12:30:00,95.55,95.83,95.45,95.59,613256.0,68.398,68.5985,68.3265,68.4267,613256.0
2016-04-05 13:00:00,95.59,95.72,95.37,95.72,458993.0,68.4267,68.5197,68.2692,68.5197,458993.0
2016-04-05 13:30:00,95.72,95.91,95.59,95.78,374521.0,68.5197,68.6557,68.4267,68.5627,374521.0
2016-04-05 14:00:00,95.77,95.9,95.51,95.74,524543.0,68.5555,68.6486,68.3694,68.5341,524543.0
2016-04-05 14:30:00,95.73,96.13,95.69,96.01,520696.0,68.5269,68.8132,68.4983,68.7273,520696.0
2016-04-05 15:00:00,96.0,96.05,95.83,95.91,607454.0,68.7202,68.756,68.5985,68.6557,607454.0
2016-04-05 15:30:00,95.91,96.01,95.49,95.57,1395003.0,68.6557,68.7273,68.3551,68.4124,1395003.0
2016-04-06 09:30:00,95.54,96.78,95.48,96.73,1287252.0,68.3909,69.2785,68.3479,69.2427,1287252.0
2016-04-06 10:00:00,96.73,97.17,96.5,96.65,1067154.0,69.2427,69.5577,69.0781,69.1855,1067154.0
2016-04-06 10:30:00,96.65,96.9,96.53,96.86,696356.0,69.1855,69.3644,69.0996,69.3358,696356.0
2016-04-06 11:00:00,96.84,97.0,96.66,96.87,681446.0,69.3215,69.436,69.1926,69.3429,681446.0
2016-04-06 11:30:00,96.86,97.3,96.84,97.27,568764.0,69.3358,69.6508,69.3215,69.6293,568764.0
2016-04-06 12:00:00,97.28,97.29,96.78,97.09,441565.0,69.6364,69.6436,69.2785,69.5004,441565.0
2016-04-06 12:30:00,97.09,97.37,97.07,97.18,393633.0,69.5004,69.7009,69.4861,69.5649,393633.0
2016-04-06 13:00:00,97.18,97.44,97.17,97.38,385780.0,69.5649,69.751,69.5577,69.708,385780.0
2016-04-06 13:30:00,97.38,97.5,97.06,97.15,480683.0,69.708,69.7939,69.479,69.5434,480683.0
2016-04-06 14:00:00,97.16,97.33,96.92,96.99,475298.0,69.5505,69.6722,69.3787,69.4288,475298.0
2016-04-06 14:30:00,96.97,97.1,96.75,97.07,589203.0,69.4145,69.5076,69.257,69.4861,589203.0
2016-04-06 15:00:00,97.08,97.36,96.88,96.92,762684.0,69.4933,69.6937,69.3501,69.3787,762684.0
2016-04-06 15:30:00,96.92,97.5,96.91,97.44,1292435.0,69.3787,69.7939,69.3716,69.751,1292435.0
2016-04-07 09:30:00,97.21,97.63,96.59,96.79,1293772.0,69.5863,69.887,69.1425,69.2857,1293772.0
2016-04-07 10:00:00,96.79,96.92,96.01,96.33,1181629.0,69.2857,69.3787,68.7273,68.9564,1181629.0
2016-04-07 10:30:00,96.31,96.32,95.77,96.04,999887.0,68.9421,68.9492,68.5555,68.7488,999887.0
2016-04-07 11:00:00,96.03,96.17,95.41,95.59,1065680.0,68.7416,68.8419,68.2978,68.4267,1065680.0
2016-04-07 11:30:00,95.59,95.77,95.43,95.48,737863.0,68.4267,68.5555,68.3121,68.3479,737863.0
2016-04-07 12:00:00,95.46,95.89,95.43,95.79,474082.0,68.3336,68.6414,68.3121,68.5698,474082.0
2016-04-07 12:30:00,95.78,95.84,95.5,95.78,502508.0,68.5627,68.6056,68.3623,68.5627,502508.0
2016-04-07 13:00:00,95.78,96.3,95.77,95.95,671852.0,68.5627,68.9349,68.5555,68.6844,671852.0
2016-04-07 13:30:00,95.93,96.18,95.56,95.69,356328.0,68.6701,68.849,68.4052,68.4983,356328.0
2016-04-07 14:00:00,95.68,95.69,95.29,95.4,645577.0,68.4911,68.4983,68.2119,68.2907,645577.0
2016-04-07 14:30:00,95.41,95.47,95.1,95.2,640257.0,68.2978,68.3408,68.0759,68.1475,640257.0
2016-04-07 15:00:00,95.2,95.65,95.09,95.57,755078.0,68.1475,68.4696,68.0688,68.4124,755078.0
2016-04-07 15:30:00,95.58,95.82,95.26,95.56,1784118.0,68.4195,68.5913,68.1905,68.4052,1784118.0
2016-04-08 09:30:00,96.21,97.19,96.16,97.11,1178979.0,68.8705,69.572,68.8347,69.5147,1178979.0
2016-04-08 10:00:00,97.11,97.45,96.86,96.95,841770.0,69.5147,69.7581,69.3358,69.4002,841770.0
2016-04-08 10:30:00,96.95,97.1,96.5,96.7,560520.0,69.4002,69.5076,69.0781,69.2213,560520.0
2016-04-08 11:00:00,96.69,96.8,96.26,96.41,558348.0,69.2141,69.2928,68.9063,69.0137,558348.0
2016-04-08 11:30:00,96.41,96.44,96.0,96.38,513987.0,69.0137,69.0351,68.7202,68.9922,513987.0
2016-04-08 12:00:00,96.37,96.49,96.1,96.35,373930.0,68.985,69.0709,68.7918,68.9707,373930.0
2016-04-08 12:30:00,96.34,96.48,96.19,96.31,290275.0,68.9636,69.0638,68.8562,68.9421,290275.0
2016-04-08 13:00:00,96.32,96.35,96.04,96.05,294175.0,68.9492,68.9707,68.7488,68.756,294175.0
2016-04-08 13:30:00,96.04,96.16,95.82,96.14,504248.0,68.7488,68.8347,68.5913,68.8204,504248.0
2016-04-08 14:00:00,96.14,96.35,95.99,96.09,483209.0,68.8204,68.9707,68.713,68.7846,483209.0
2016-04-08 14:30:00,96.1,96.11,95.6,95.79,471291.0,68.7918,68.7989,68.4338,68.5698,471291.0
2016-04-08 15:00:00,95.79,95.95,95.58,95.72,563097.0,68.5698,68.6844,68.4195,68.5197,563097.0
2016-04-08 15:30:00,95.72,96.13,95.66,96.09,1016321.0,68.5197,68.8132,68.4768,68.7846,1016321.0
2016-04-11 09:30:00,96.66,96.79,96.02,96.52,916644.0,69.1926,69.2857,68.7345,69.0924,916644.0
2016-04-11 10:00:00,96.53,97.05,96.52,96.73,627939.0,69.0996,69.4718,69.0924,69.2427,627939.0
2016-04-11 10:30:00,96.73,96.99,96.38,96.45,518443.0,69.2427,69.4288,68.9922,69.0423,518443.0
2016-04-11 11:00:00,96.44,96.92,96.18,96.74,567724.0,69.0351,69.3787,68.849,69.2499,567724.0
2016-04-11 11:30:00,96.73,96.75,96.37,96.73,508546.0,69.2427,69.257,68.985,69.2427,508546.0
2016-04-11 12:00:00,96.73,97.0,96.66,96.9,371367.0,69.2427,69.436,69.1926,69.3644,371367.0
2016-04-11 12:30:00,96.9,97.01,96.71,96.9,380838.0,69.3644,69.4432,69.2284,69.3644,380838.0
2016-04-11 13:00:00,96.9,97.03,96.76,96.83,276452.0,69.3644,69.4575,69.2642,69.3143,276452.0
2016-04-11 13:30:00,96.84,96.91,96.55,96.62,292385.0,69.3215,69.3716,69.1139,69.164,292385.0
2016-04-11 14:00:00,96.62,96.82,96.5,96.59,437479.0,69.164,69.3072,69.0781,69.1425,437479.0
2016-04-11 14:30:00,96.58,96.78,96.42,96.59,490144.0,69.1354,69.2785,69.0208,69.1425,490144.0
2016-04-11 15:00:00,96.58,96.63,96.1,96.1,457193.0,69.1354,69.1711,68.7918,68.7918,457193.0
2016-04-11 15:30:00,96.1,96.16,95.74,95.85,1111847.0,68.7918,68.8347,68.5341,68.6128,1111847.0
2016-04-12 09:30:00,96.0,96.43,95.88,95.96,771112.0,68.7202,69.028,68.6343,68.6915,771112.0
2016-04-12 10:00:00,95.97,96.16,95.5,95.7,651831.0,68.6987,68.8347,68.3623,68.5054,651831.0
2016-04-12 10:30:00,95.7,96.23,95.56,96.09,824754.0,68.5054,68.8848,68.4052,68.7846,824754.0
2016-04-12 11:00:00,96.09,96.76,96.09,96.32,674276.0,68.7846,69.2642,68.7846,68.9492,674276.0
2016-04-12 11:30:00,96.33,96.35,95.69,95.79,523205.0,68.9564,68.9707,68.4983,68.5698,523205.0
2016-04-12 12:00:00,95.8,96.0,95.65,96.0,391727.0,68.577,68.7202,68.4696,68.7202,391727.0
2016-04-12 12:30:00,95.99,96.52,95.95,96.41,462085.0,68.713,69.0924,68.6844,69.0137,462085.0
2016-04-12 13:00:00,96.42,96.61,96.28,96.51,300769.0,69.0208,69.1568,68.9206,69.0852,300769.0
2016-04-12 13:30:00,96.51,96.8,96.39,96.76,429112.0,69.0852,69.2928,68.9993,69.2642,429112.0
2016-04-12 14:00:00,96.75,96.92,96.65,96.87,432376.0,69.257,69.3787,69.1855,69.3429,432376.0
2016-04-12 14:30:00,96.87,97.23,96.83,97.17,510796.0,69.3429,69.6006,69.3143,69.5577,510796.0
2016-04-12 15:00:00,97.16,97.4,97.08,97.1,742685.0,69.5505,69.7223,69.4933,69.5076,742685.0
2016-04-12 15:30:00,97.11,97.32,97.05,97.24,996251.0,69.5147,69.6651,69.4718,69.6078,996251.0
2016-04-13 09:30:00,97.87,97.97,96.65,96.92,1014942.0,70.0588,70.1304,69.1855,69.3787,1014942.0
2016-04-13 10:00:00,96.94,97.24,96.75,97.18,737450.0,69.3931,69.6078,69.257,69.5649,737450.0
2016-04-13 10:30:00,97.21,97.22,96.77,96.97,737083.0,69.5863,69.5935,69.2714,69.4145,737083.0
2016-04-13 11:00:00,96.96,97.18,96.93,97.04,518626.0,69.4074,69.5649,69.3859,69.4646,518626.0
2016-04-13 11:30:00,97.05,97.22,97.03,97.13,631021.0,69.4718,69.5935,69.4575,69.5291,631021.0
2016-04-13 12:00:00,97.14,97.19,96.84,97.04,385061.0,69.5362,69.572,69.3215,69.4646,385061.0
2016-04-13 12:30:00,97.04,97.4,97.02,97.26,383376.0,69.4646,69.7223,69.4503,69.6221,383376.0
2016-04-13 13:00:00,97.26,97.3,96.98,97.09,384514.0,69.6221,69.6508,69.4217,69.5004,384514.0
2016-04-13 13:30:00,97.09,97.23,97.05,97.14,342180.0,69.5004,69.6006,69.4718,69.5362,342180.0
2016-04-13 14:00:00,97.15,97.32,97.09,97.21,557181.0,69.5434,69.6651,69.5004,69.5863,557181.0
2016-04-13 14:30:00,97.21,97.26,97.05,97.19,400411.0,69.5863,69.6221,69.4718,69.572,400411.0
2016-04-13 15:00:00,97.18,97.27,97.04,97.08,526017.0,69.5649,69.6293,69.4646,69.4933,526017.0
2016-04-13 15:30:00,97.07,97.26,97.05,97.17,924501.0,69.4861,69.6221,69.4718,69.5577,924501.0
2016-04-14 09:30:00,97.01,97.8,96.9,97.75,784753.0,69.4432,70.0087,69.3644,69.9729,784753.0
2016-04-14 10:00:00,97.76,98.69,97.69,98.37,983900.0,69.98,70.6458,69.9299,70.4167,983900.0
2016-04-14 10:30:00,98.37,98.55,98.27,98.36,543096.0,70.4167,70.5456,70.3451,70.4095,543096.0
2016-04-14 11:00:00,98.36,98.47,98.05,98.23,519045.0,70.4095,70.4883,70.1876,70.3165,519045.0
2016-04-14 11:30:00,98.24,98.49,98.22,98.27,410151.0,70.3236,70.5026,70.3093,70.3451,410151.0
2016-04-14 12:00:00,98.27,98.48,98.13,98.38,362357.0,70.3451,70.4954,70.2449,70.4239,362357.0
2016-04-14 12:30:00,98.39,98.74,98.27,98.73,409952.0,70.431,70.6816,70.3451,70.6744,409952.0
2016-04-14 13:00:00,98.72,98.77,98.31,98.38,461879.0,70.6672,70.703,70.3738,70.4239,461879.0
2016-04-14 13:30:00,98.38,98.42,97.98,97.99,511188.0,70.4239,70.4525,70.1375,70.1447,511188.0
2016-04-14 14:00:00,97.99,98.28,97.85,98.22,487884.0,70.1447,70.3523,70.0445,70.3093,487884.0
2016-04-14 14:30:00,98.21,98.25,98.07,98.16,394633.0,70.3022,70.3308,70.202,70.2664,394633.0
2016-04-14 15:00:00,98.16,98.28,98.0,98.04,418646.0,70.2664,70.3523,70.1518,70.1805,418646.0
2016-04-14 15:30:00,98.04,98.32,98.02,98.19,768722.0,70.1805,70.3809,70.1662,70.2879,768722.0
2016-04-15 09:30:00,98.6,98.98,98.23,98.55,1461554.0,70.5813,70.8534,70.3165,70.5456,1461554.0
2016-04-15 10:00:00,98.53,98.57,97.62,97.94,793466.0,70.5312,70.5599,69.8798,70.1089,793466.0
2016-04-15 10:30:00,97.95,98.4,97.77,97.8,554703.0,70.1161,70.4382,69.9872,70.0087,554703.0
2016-04-15 11:00:00,97.81,98.15,97.74,98.06,383728.0,70.0158,70.2592,69.9657,70.1948,383728.0
2016-04-15 11:30:00,98.05,98.2,97.75,97.83,315761.0,70.1876,70.295,69.9729,70.0302,315761.0
2016-04-15 12:00:00,97.83,98.18,97.78,98.16,342843.0,70.0302,70.2807,69.9944,70.2664,342843.0
2016-04-15 12:30:00,98.18,98.22,97.78,97.78,262595.0,70.2807,70.3093,69.9944,69.9944,262595.0
2016-04-15 13:00:00,97.78,98.13,97.77,97.98,252229.0,69.9944,70.2449,69.9872,70.1375,252229.0
2016-04-15 13:30:00,97.98,97.99,97.68,97.92,384667.0,70.1375,70.1447,69.9228,70.0946,384667.0
2016-04-15 14:00:00,97.93,98.06,97.8,98.02,291843.0,70.1017,70.1948,70.0087,70.1662,291843.0
2016-04-15 14:30:00,98.01,98.18,97.93,98.18,368800.0,70.159,70.2807,70.1017,70.2807,368800.0
2016-04-15 15:00:00,98.18,98.37,98.07,98.24,514678.0,70.2807,70.4167,70.202,70.3236,514678.0
2016-04-15 15:30:00,98.23,98.4,98.17,98.29,935196.0,70.3165,70.4382,70.2735,70.3594,935196.0
2016-04-18 09:30:00,98.17,98.83,98.11,98.73,739078.0,70.2735,70.746,70.2306,70.6744,739078.0
2016-04-18 10:00:00,98.74,99.64,98.71,99.42,891295.0,70.6816,71.3258,70.6601,71.1683,891295.0
2016-04-18 10:30:00,99.42,99.68,99.21,99.63,474083.0,71.1683,71.3544,71.018,71.3187,474083.0
2016-04-18 11:00:00,99.65,99.73,99.16,99.22,403827.0,71.333,71.3902,70.9822,71.0252,403827.0
2016-04-18 11:30:00,99.2,99.52,99.15,99.26,378613.0,71.0108,71.2399,70.9751,71.0538,378613.0
2016-04-18 12:00:00,99.26,99.29,99.02,99.04,294727.0,71.0538,71.0753,70.882,70.8963,294727.0
2016-04-18 12:30:00,99.04,99.18,98.95,99.01,411122.0,70.8963,70.9965,70.8319,70.8748,411122.0
2016-04-18 13:00:00,99.01,99.01,98.83,98.97,303792.0,70.8748,70.8748,70.746,70.8462,303792.0
2016-04-18 13:30:00,98.96,99.04,98.92,99.02,382479.0,70.839,70.8963,70.8104,70.882,382479.0
2016-04-18 14:00:00,99.01,99.08,98.84,99.0,389465.0,70.8748,70.9249,70.7531,70.8677,389465.0
2016-04-18 14:30:00,98.99,99.05,98.96,98.99,348754.0,70.8605,70.9035,70.839,70.8605,348754.0
2016-04-18 15:00:00,98.99,99.13,98.94,99.06,464031.0,70.8605,70.9607,70.8247,70.9106,464031.0
2016-04-18 15:30:00,99.06,99.29,99.03,99.2,693318.0,70.9106,71.0753,70.8892,71.0108,693318.0
2016-04-19 09:30:00,99.69,100.32,99.51,100.3,1267450.0,71.3616,71.8126,71.2328,71.7983,1267450.0
2016-04-19 10:00:00,100.3,100.69,100.09,100.66,769059.0,71.7983,72.0774,71.6479,72.056,769059.0
2016-04-19 10:30:00,100.67,100.73,99.9,100.19,764633.0,72.0631,72.1061,71.5119,71.7195,764633.0
2016-04-19 11:00:00,100.18,100.34,99.87,99.94,530785.0,71.7124,71.8269,71.4905,71.5406,530785.0
2016-04-19 11:30:00,99.94,99.98,99.43,99.44,532427.0,71.5406,71.5692,71.1755,71.1826,532427.0
2016-04-19 12:00:00,99.44,99.62,99.3,99.57,385805.0,71.1826,71.3115,71.0824,71.2757,385805.0
2016-04-19 12:30:00,99.58,99.65,99.24,99.65,316215.0,71.2829,71.333,71.0395,71.333,316215.0
2016-04-19 13:00:00,99.63,99.71,99.39,99.4,259961.0,71.3187,71.3759,71.1469,71.154,259961.0
2016-04-19 13:30:00,99.4,99.74,99.39,99.59,302265.0,71.154,71.3974,71.1469,71.29,302265.0
2016-04-19 14:00:00,99.6,99.77,99.56,99.64,348368.0,71.2972,71.4189,71.2685,71.3258,348368.0
2016-04-19 14:30:00,99.63,99.84,99.56,99.62,336191.0,71.3187,71.469,71.2685,71.3115,336191.0
2016-04-19 15:00:00,99.61,99.84,99.44,99.72,558313.0,71.3043,71.469,71.1826,71.3831,558313.0
2016-04-19 15:30:00,99.73,99.89,99.32,99.44,885857.0,71.3902,71.5048,71.0967,71.1826,885857.0
2016-04-20 09:30:00,99.35,100.79,99.35,100.59,1063786.0,71.1182,72.149,71.1182,72.0059,1063786.0
2016-04-20 10:00:00,100.61,100.96,100.24,100.56,865758.0,72.0202,72.2707,71.7553,71.9844,865758.0
2016-04-20 10:30:00,100.57,100.62,100.02,100.37,627750.0,71.9915,72.0273,71.5978,71.8484,627750.0
2016-04-20 11:00:00,100.36,100.66,99.95,100.63,522921.0,71.8412,72.056,71.5477,72.0345,522921.0
2016-04-20 11:30:00,100.64,100.65,100.11,100.19,378404.0,72.0416,72.0488,71.6623,71.7195,378404.0
2016-04-20 12:00:00,100.18,100.27,100.03,100.1,304735.0,71.7124,71.7768,71.605,71.6551,304735.0
2016-04-20 12:30:00,100.09,100.25,100.06,100.11,386187.0,71.6479,71.7625,71.6265,71.6623,386187.0
2016-04-20 13:00:00,100.12,100.19,100.05,100.15,273869.0,71.6694,71.7195,71.6193,71.6909,273869.0
2016-04-20 13:30:00,100.16,100.54,100.15,100.35,312040.0,71.698,71.9701,71.6909,71.8341,312040.0
2016-04-20 14:00:00,100.34,100.43,100.24,100.41,318529.0,71.8269,71.8913,71.7553,71.877,318529.0
2016-04-20 14:30:00,100.41,100.63,100.39,100.63,292707.0,71.877,72.0345,71.8627,72.0345,292707.0
2016-04-20 15:00:00,100.62,100.72,100.37,100.38,409240.0,72.0273,72.0989,71.8484,71.8555,409240.0
2016-04-20 15:30:00,100.38,100.49,100.1,100.11,812562.0,71.8555,71.9343,71.6551,71.6623,812562.0
2016-04-21 09:30:00,99.9,100.92,99.9,100.55,781340.0,71.5119,72.2421,71.5119,71.9772,781340.0
2016-04-21 10:00:00,100.54,101.0,100.5,100.87,941985.0,71.9701,72.2993,71.9414,72.2063,941985.0
2016-04-21 10:30:00,100.87,101.53,100.76,101.46,505667.0,72.2063,72.6787,72.1275,72.6286,505667.0
2016-04-21 11:00:00,101.46,101.68,101.25,101.51,501412.0,72.6286,72.7861,72.4783,72.6644,501412.0
2016-04-21 11:30:00,101.51,101.64,100.83,100.96,465916.0,72.6644,72.7575,72.1777,72.2707,465916.0
2016-04-21 12:00:00,100.95,101.38,100.82,101.19,327516.0,72.2636,72.5714,72.1705,72.4354,327516.0
2016-04-21 12:30:00,101.2,101.47,101.11,101.14,310306.0,72.4425,72.6358,72.3781,72.3996,310306.0
2016-04-21 13:00:00,101.13,101.19,100.86,101.1,371518.0,72.3924,72.4354,72.1991,72.3709,371518.0
2016-04-21 13:30:00,101.1,101.41,101.07,101.18,304987.0,72.3709,72.5928,72.3495,72.4282,304987.0
2016-04-21 14:00:00,101.18,101.32,101.05,101.31,334600.0,72.4282,72.5284,72.3351,72.5213,334600.0
2016-04-21 14:30:00,101.31,101.31,101.11,101.24,371142.0,72.5213,72.5213,72.3781,72.4711,371142.0
2016-04-21 15:00:00,101.24,101.52,101.23,101.33,694583.0,72.4711,72.6716,72.464,72.5356,694583.0
2016-04-21 15:30:00,101.34,101.84,101.34,101.74,1227092.0,72.5427,72.9006,72.5427,72.8291,1227092.0
2016-04-22 09:30:00,101.72,102.45,101.47,102.27,1081405.0,72.8147,73.3373,72.6358,73.2085,1081405.0
2016-04-22 10:00:00,102.28,102.3,101.55,101.68,731499.0,73.2156,73.2299,72.6931,72.7861,731499.0
2016-04-22 10:30:00,101.7,101.7,100.56,100.61,872272.0,72.8004,72.8004,71.9844,72.0202,872272.0
2016-04-22 11:00:00,100.62,100.99,100.5,100.65,633818.0,72.0273,72.2922,71.9414,72.0488,633818.0
2016-04-22 11:30:00,100.65,101.19,100.64,101.17,409622.0,72.0488,72.4354,72.0416,72.421,409622.0
2016-04-22 12:00:00,101.17,101.27,101.04,101.11,323342.0,72.421,72.4926,72.328,72.3781,323342.0
2016-04-22 12:30:00,101.11,101.21,100.88,100.92,277630.0,72.3781,72.4497,72.2134,72.2421,277630.0
2016-04-22 13:00:00,100.93,101.49,100.93,101.43,332126.0,72.2492,72.6501,72.2492,72.6072,332126.0
2016-04-22 13:30:00,101.42,101.55,101.22,101.24,402246.0,72.6,72.6931,72.4568,72.4711,402246.0
2016-04-22 14:00:00,101.25,101.7,101.21,101.61,408215.0,72.4783,72.8004,72.4497,72.736,408215.0
2016-04-22 14:30:00,101.61,101.61,101.36,101.52,446199.0,72.736,72.736,72.557,72.6716,446199.0
2016-04-22 15:00:00,101.52,101.79,101.39,101.79,474344.0,72.6716,72.8649,72.5785,72.8649,474344.0
2016-04-22 15:30:00,101.8,101.95,101.69,101.93,814666.0,72.872,72.9794,72.7933,72.9651,814666.0
2016-04-25 09:30:00,101.84,102.24,101.51,102.0,877565.0,72.9006,73.187,72.6644,73.0152,877565.0
2016-04-25 10:00:00,101.98,102.33,101.57,101.8,639092.0,73.0009,73.2514,72.7074,72.872,639092.0
2016-04-25 10:30:00,101.8,102.06,101.62,101.84,502629.0,72.872,73.0581,72.7432,72.9006,502629.0
2016-04-25 11:00:00,101.83,101.98,101.5,101.87,431232.0,72.8935,73.0009,72.6573,72.9221,431232.0
2016-04-25 11:30:00,101.87,101.96,101.76,101.87,378805.0,72.9221,72.9865,72.8434,72.9221,378805.0
2016-04-25 12:00:00,101.88,102.19,101.87,102.09,396464.0,72.9293,73.1512,72.9221,73.0796,396464.0
2016-04-25 12:30:00,102.09,102.23,101.95,102.16,351548.0,73.0796,73.1798,72.9794,73.1297,351548.0
2016-04-25 13:00:00,102.17,102.29,102.0,102.13,292001.0,73.1369,73.2228,73.0152,73.1082,292001.0
2016-04-25 13:30:00,102.12,102.22,101.98,102.0,339926.0,73.1011,73.1727,73.0009,73.0152,339926.0
2016-04-25 14:00:00,102.0,102.05,101.84,102.02,365803.0,73.0152,73.051,72.9006,73.0295,365803.0
2016-04-25 14:30:00,102.03,102.26,101.97,102.2,417687.0,73.0367,73.2013,72.9937,73.1584,417687.0
2016-04-25 15:00:00,102.2,102.22,101.94,102.06,439230.0,73.1584,73.1727,72.9722,73.0581,439230.0
2016-04-25 15:30:00,102.05,102.38,102.03,102.29,840048.0,73.051,73.2872,73.0367,73.2228,840048.0
2016-04-26 09:30:00,102.04,102.95,102.0,102.87,1070490.0,73.0438,73.6952,73.0152,73.638,1070490.0
2016-04-26 10:00:00,102.87,103.1,102.71,102.76,691366.0,73.638,73.8026,73.5234,73.5592,691366.0
2016-04-26 10:30:00,102.75,102.89,101.7,101.72,834459.0,73.5521,73.6523,72.8004,72.8147,834459.0
2016-04-26 11:00:00,101.75,101.8,101.27,101.37,717221.0,72.8362,72.872,72.4926,72.5642,717221.0
2016-04-26 11:30:00,101.37,101.47,101.01,101.37,577699.0,72.5642,72.6358,72.3065,72.5642,577699.0
2016-04-26 12:00:00,101.37,101.41,101.24,101.31,386435.0,72.5642,72.5928,72.4711,72.5213,386435.0
2016-04-26 12:30:00,101.32,101.36,101.1,101.19,303865.0,72.5284,72.557,72.3709,72.4354,303865.0
2016-04-26 13:00:00,101.19,101.58,101.15,101.51,352907.0,72.4354,72.7145,72.4067,72.6644,352907.0
2016-04-26 13:30:00,101.5,101.63,101.26,101.56,316653.0,72.6573,72.7503,72.4855,72.7002,316653.0
2016-04-26 14:00:00,101.56,101.64,101.3,101.31,460251.0,72.7002,72.7575,72.5141,72.5213,460251.0
2016-04-26 14:30:00,101.31,101.47,101.23,101.29,443757.0,72.5213,72.6358,72.464,72.5069,443757.0
2016-04-26 15:00:00,101.29,101.36,101.12,101.3,538040.0,72.5069,72.557,72.3852,72.5141,538040.0
2016-04-26 15:30:00,101.3,101.54,101.25,101.33,899276.0,72.5141,72.6859,72.4783,72.5356,899276.0
2016-04-27 09:30:00,101.3,101.78,100.51,100.55,918969.0,72.5141,72.8577,71.9486,71.9772,918969.0
2016-04-27 10:00:00,100.55,101.03,100.51,100.82,494622.0,71.9772,72.3208,71.9486,72.1705,494622.0
2016-04-27 10:30:00,100.82,100.97,100.24,100.35,511340.0,72.1705,72.2779,71.7553,71.8341,511340.0
2016-04-27 11:00:00,100.34,100.37,100.15,100.24,357922.0,71.8269,71.8484,71.6909,71.7553,357922.0
2016-04-27 11:30:00,100.26,100.61,100.25,100.42,470203.0,71.7696,72.0202,71.7625,71.8842,470203.0
2016-04-27 12:00:00,100.43,100.79,100.42,100.62,265829.0,71.8913,72.149,71.8842,72.0273,265829.0
2016-04-27 12:30:00,100.62,100.7,100.37,100.47,251516.0,72.0273,72.0846,71.8484,71.92,251516.0
2016-04-27 13:00:00,100.48,100.59,100.34,100.39,285754.0,71.9271,72.0059,71.8269,71.8627,285754.0
2016-04-27 13:30:00,100.38,100.73,100.38,100.58,348026.0,71.8555,72.1061,71.8555,71.9987,348026.0
2016-04-27 14:00:00,100.6,100.72,100.32,100.54,516323.0,72.013,72.0989,71.8126,71.9701,516323.0
2016-04-27 14:30:00,100.54,100.63,100.2,100.52,412699.0,71.9701,72.0345,71.7267,71.9557,412699.0
2016-04-27 15:00:00,100.51,101.32,100.49,101.13,569189.0,71.9486,72.5284,71.9343,72.3924,569189.0
2016-04-27 15:30:00,101.16,101.36,100.62,100.72,1028107.0,72.4139,72.557,72.0273,72.0989,1028107.0
2016-04-28 09:30:00,100.44,100.55,98.36,99.76,1701470.0,71.8985,71.9772,70.4095,71.4117,1701470.0
2016-04-28 10:00:00,99.78,100.04,99.55,99.69,868797.0,71.426,71.6121,71.2614,71.3616,868797.0
2016-04-28 10:30:00,99.69,100.38,99.48,100.38,647499.0,71.3616,71.8555,71.2113,71.8555,647499.0
2016-04-28 11:00:00,100.38,100.73,100.28,100.44,739075.0,71.8555,72.1061,71.7839,71.8985,739075.0
2016-04-28 11:30:00,100.45,100.75,100.43,100.53,341051.0,71.9056,72.1204,71.8913,71.9629,341051.0
2016-04-28 12:00:00,100.54,100.59,100.32,100.32,372614.0,71.9701,72.0059,71.8126,71.8126,372614.0
2016-04-28 12:30:00,100.35,100.59,100.13,100.54,309044.0,71.8341,72.0059,71.6766,71.9701,309044.0
2016-04-28 13:00:00,100.54,100.58,100.16,100.49,339050.0,71.9701,71.9987,71.698,71.9343,339050.0
2016-04-28 13:30:00,100.5,100.73,100.37,100.47,290226.0,71.9414,72.1061,71.8484,71.92,290226.0
2016-04-28 14:00:00,100.49,100.72,100.25,100.43,500427.0,71.9343,72.0989,71.7625,71.8913,500427.0
2016-04-28 14:30:00,100.44,100.6,100.02,100.17,417047.0,71.8985,72.013,71.5978,71.7052,417047.0
2016-04-28 15:00:00,100.18,100.21,99.2,99.23,1004102.0,71.7124,71.7338,71.0108,71.0323,1004102.0
2016-04-28 15:30:00,99.22,99.4,96.8,97.0,4359134.0,71.0252,71.154,69.2928,69.436,4359134.0
2016-04-29 09:30:00,91.2,92.53,90.05,91.22,5546619.0,65.2842,66.2362,64.461,65.2985,5546619.0
2016-04-29 10:00:00,91.19,91.26,89.5,89.63,3173005.0,65.277,65.3271,64.0672,64.1603,3173005.0
2016-04-29 10:30:00,89.63,89.95,88.35,88.83,3438696.0,64.1603,64.3894,63.244,63.5876,3438696.0
2016-04-29 11:00:00,88.83,89.69,88.55,88.6,1766617.0,63.5876,64.2033,63.3872,63.423,1766617.0
2016-04-29 11:30:00,88.59,89.17,88.42,88.63,1235482.0,63.4158,63.831,63.2941,63.4445,1235482.0
2016-04-29 12:00:00,88.63,89.68,88.22,89.67,1388617.0,63.4445,64.1961,63.151,64.1889,1388617.0
2016-04-29 12:30:00,89.66,90.47,89.61,89.82,1520281.0,64.1818,64.7616,64.146,64.2963,1520281.0
2016-04-29 13:00:00,89.82,89.99,89.3,89.72,835929.0,64.2963,64.418,63.9241,64.2247,835929.0
2016-04-29 13:30:00,89.7,89.77,88.63,88.67,913365.0,64.2104,64.2605,63.4445,63.4731,913365.0
2016-04-29 14:00:00,88.67,88.76,88.22,88.65,1561049.0,63.4731,63.5375,63.151,63.4588,1561049.0
2016-04-29 14:30:00,88.66,88.67,88.05,88.14,1576644.0,63.4659,63.4731,63.0293,63.0937,1576644.0
2016-04-29 15:00:00,88.14,88.5,87.84,88.07,1918904.0,63.0937,63.3514,62.879,63.0436,1918904.0
2016-04-29 15:30:00,88.08,88.25,87.8,88.21,3819873.0,63.0508,63.1725,62.8503,63.1438,3819873.0
2016-05-02 09:30:00,88.7,89.45,87.41,88.22,2084074.0,63.4946,64.0315,62.5711,63.151,2084074.0
2016-05-02 10:00:00,88.21,88.6,87.87,87.87,1115415.0,63.1438,63.423,62.9004,62.9004,1115415.0
2016-05-02 10:30:00,87.89,87.98,86.89,86.95,1512731.0,62.9147,62.9792,62.1989,62.2419,1512731.0
2016-05-02 11:00:00,86.95,87.31,86.75,87.19,908863.0,62.2419,62.4996,62.0987,62.4137,908863.0
2016-05-02 11:30:00,87.2,87.6,87.03,87.36,649505.0,62.4208,62.7072,62.2991,62.5354,649505.0
2016-05-02 12:00:00,87.35,87.51,87.29,87.37,514327.0,62.5282,62.6427,62.4852,62.5425,514327.0
2016-05-02 12:30:00,87.37,87.79,87.34,87.75,666798.0,62.5425,62.8432,62.521,62.8145,666798.0
2016-05-02 13:00:00,87.74,87.95,87.37,87.92,487453.0,62.8074,62.9577,62.5425,62.9362,487453.0
2016-05-02 13:30:00,87.91,88.35,87.9,88.28,486118.0,62.9291,63.244,62.9219,63.1939,486118.0
2016-05-02 14:00:00,88.27,88.73,88.21,88.63,618581.0,63.1868,63.5161,63.1438,63.4445,618581.0
2016-05-02 14:30:00,88.62,88.69,88.44,88.68,624857.0,63.4373,63.4874,63.3085,63.4803,624857.0
2016-05-02 15:00:00,88.68,89.05,88.64,89.0,701760.0,63.4803,63.7451,63.4516,63.7093,701760.0
2016-05-02 15:30:00,89.0,89.11,88.89,89.01,1362934.0,63.7093,63.7881,63.6306,63.7165,1362934.0
2016-05-03 09:30:00,88.67,89.12,88.0,88.24,957727.0,63.4731,63.7952,62.9935,63.1653,957727.0
2016-05-03 10:00:00,88.24,88.27,87.51,87.59,896562.0,63.1653,63.1868,62.6427,62.7,896562.0
2016-05-03 10:30:00,87.6,87.63,87.0,87.21,1041439.0,62.7072,62.7286,62.2777,62.428,1041439.0
2016-05-03 11:00:00,87.21,87.44,87.09,87.32,730743.0,62.428,62.5926,62.3421,62.5067,730743.0
2016-05-03 11:30:00,87.32,87.61,87.08,87.43,474260.0,62.5067,62.7143,62.3349,62.5855,474260.0
2016-05-03 12:00:00,87.43,87.55,87.22,87.49,333075.0,62.5855,62.6714,62.4351,62.6284,333075.0
2016-05-03 12:30:00,87.48,87.89,87.47,87.85,437494.0,62.6213,62.9147,62.6141,62.8861,437494.0
2016-05-03 13:00:00,87.86,88.09,87.78,88.01,371461.0,62.8933,63.0579,62.836,63.0006,371461.0
2016-05-03 13:30:00,88.01,88.15,87.85,88.1,352080.0,63.0006,63.1009,62.8861,63.0651,352080.0
2016-05-03 14:00:00,88.08,88.2,87.54,87.7,420153.0,63.0508,63.1367,62.6642,62.7787,420153.0
2016-05-03 14:30:00,87.71,87.86,87.59,87.76,323204.0,62.7859,62.8933,62.7,62.8217,323204.0
2016-05-03 15:00:00,87.77,87.81,87.43,87.48,334700.0,62.8288,62.8575,62.5855,62.6213,334700.0
2016-05-03 15:30:00,87.47,87.52,87.02,87.16,1270399.0,62.6141,62.6499,62.292,62.3922,1270399.0
2016-05-04 09:30:00,86.66,86.99,86.26,86.81,906553.0,62.0343,62.2705,61.7479,62.1416,906553.0
2016-05-04 10:00:00,86.81,86.89,86.55,86.64,590622.0,62.1416,62.1989,61.9555,62.02,590622.0
2016-05-04 10:30:00,86.63,86.66,86.3,86.49,716758.0,62.0128,62.0343,61.7766,61.9126,716758.0
2016-05-04 11:00:00,86.48,86.7,86.11,86.2,591448.0,61.9054,62.0629,61.6406,61.705,591448.0
2016-05-04 11:30:00,86.2,86.49,86.09,86.1,465066.0,61.705,61.9126,61.6262,61.6334,465066.0
2016-05-04 12:00:00,86.11,86.54,86.1,86.18,362918.0,61.6406,61.9484,61.6334,61.6907,362918.0
2016-05-04 12:30:00,86.18,86.21,85.77,85.82,562139.0,61.6907,61.7121,61.3972,61.433,562139.0
2016-05-04 13:00:00,85.83,85.85,85.55,85.68,601787.0,61.4401,61.4544,61.2397,61.3328,601787.0
2016-05-04 13:30:00,85.68,85.93,85.45,85.7,761741.0,61.3328,61.5117,61.1681,61.3471,761741.0
2016-05-04 14:00:00,85.72,85.81,85.5,85.8,429456.0,61.3614,61.4258,61.2039,61.4187,429456.0
2016-05-04 14:30:00,85.8,85.84,85.53,85.57,487992.0,61.4187,61.4473,61.2254,61.254,487992.0
2016-05-04 15:00:00,85.57,85.75,85.41,85.55,729503.0,61.254,61.3829,61.1395,61.2397,729503.0
2016-05-04 15:30:00,85.55,85.89,85.47,85.6,1277744.0,61.2397,61.4831,61.1824,61.2755,1277744.0
2016-05-05 09:30:00,86.35,86.4,85.2,85.31,1019052.0,61.8124,61.8482,60.9892,61.0679,1019052.0
2016-05-05 10:00:00,85.29,86.37,85.27,85.9,881553.0,61.0536,61.8267,61.0393,61.4902,881553.0
2016-05-05 10:30:00,85.88,86.04,85.52,86.03,412312.0,61.4759,61.5905,61.2182,61.5833,412312.0
2016-05-05 11:00:00,86.04,86.32,85.8,85.88,504413.0,61.5905,61.7909,61.4187,61.4759,504413.0
2016-05-05 11:30:00,85.9,86.21,85.86,86.09,466962.0,61.4902,61.7121,61.4616,61.6262,466962.0
2016-05-05 12:00:00,86.09,86.15,85.83,86.12,452610.0,61.6262,61.6692,61.4401,61.6477,452610.0
2016-05-05 12:30:00,86.1,86.19,85.96,85.99,302981.0,61.6334,61.6978,61.5332,61.5547,302981.0
2016-05-05 13:00:00,85.97,86.02,85.68,85.84,352037.0,61.5403,61.5761,61.3328,61.4473,352037.0
2016-05-05 13:30:00,85.83,85.97,85.65,85.93,306508.0,61.4401,61.5403,61.3113,61.5117,306508.0
2016-05-05 14:00:00,85.92,85.99,85.74,85.85,221834.0,61.5046,61.5547,61.3757,61.4544,221834.0
2016-05-05 14:30:00,85.86,86.14,85.8,85.87,290967.0,61.4616,61.662,61.4187,61.4688,290967.0
2016-05-05 15:00:00,85.87,86.18,85.79,86.16,370298.0,61.4688,61.6907,61.4115,61.6764,370298.0
2016-05-05 15:30:00,86.16,86.17,85.71,85.86,1130208.0,61.6764,61.6835,61.3542,61.4616,1130208.0
2016-05-06 09:30:00,85.67,85.84,85.21,85.29,886997.0,61.3256,61.4473,60.9963,61.0536,886997.0
2016-05-06 10:00:00,85.3,85.54,84.63,84.7,743273.0,61.0607,61.2325,60.5811,60.6312,743273.0
2016-05-06 10:30:00,84.69,84.84,84.32,84.49,635913.0,60.6241,60.7315,60.3592,60.4809,635913.0
2016-05-06 11:00:00,84.49,84.76,84.45,84.73,426978.0,60.4809,60.6742,60.4523,60.6527,426978.0
2016-05-06 11:30:00,84.72,84.74,84.07,84.13,531081.0,60.6456,60.6599,60.1803,60.2232,531081.0
2016-05-06 12:00:00,84.14,84.27,84.05,84.06,381470.0,60.2304,60.3234,60.1659,60.1731,381470.0
2016-05-06 12:30:00,84.05,84.44,84.04,84.4,400722.0,60.1659,60.4451,60.1588,60.4165,400722.0
2016-05-06 13:00:00,84.4,84.57,84.35,84.4,512655.0,60.4165,60.5382,60.3807,60.4165,512655.0
2016-05-06 13:30:00,84.4,84.6,84.33,84.58,424320.0,60.4165,60.5597,60.3664,60.5453,424320.0
2016-05-06 14:00:00,84.58,84.98,84.52,84.7,661638.0,60.5453,60.8317,60.5024,60.6312,661638.0
2016-05-06 14:30:00,84.71,84.87,84.61,84.79,364492.0,60.6384,60.7529,60.5668,60.6957,364492.0
2016-05-06 15:00:00,84.79,84.96,84.69,84.81,460152.0,60.6957,60.8174,60.6241,60.71,460152.0
2016-05-06 15:30:00,84.8,84.8,84.56,84.68,1140303.0,60.7028,60.7028,60.531,60.6169,1140303.0
2016-05-09 09:30:00,84.99,86.19,84.7,86.06,1364106.0,60.8388,61.6978,60.6312,61.6048,1364106.0
2016-05-09 10:00:00,86.06,86.37,85.7,85.91,849491.0,61.6048,61.8267,61.3471,61.4974,849491.0
2016-05-09 10:30:00,85.91,86.26,85.76,86.24,509853.0,61.4974,61.7479,61.39,61.7336,509853.0
2016-05-09 11:00:00,86.25,86.46,86.02,86.22,568069.0,61.7408,61.8911,61.5761,61.7193,568069.0
2016-05-09 11:30:00,86.23,86.4,86.05,86.09,331544.0,61.7265,61.8482,61.5976,61.6262,331544.0
2016-05-09 12:00:00,86.08,86.21,85.92,86.05,216905.0,61.6191,61.7121,61.5046,61.5976,216905.0
2016-05-09 12:30:00,86.05,86.14,85.74,85.89,250937.0,61.5976,61.662,61.3757,61.4831,250937.0
2016-05-09 13:00:00,85.88,85.95,85.75,85.78,207061.0,61.4759,61.526,61.3829,61.4043,207061.0
2016-05-09 13:30:00,85.78,85.99,85.68,85.68,282770.0,61.4043,61.5547,61.3328,61.3328,282770.0
2016-05-09 14:00:00,85.67,85.87,85.62,85.77,376225.0,61.3256,61.4688,61.2898,61.3972,376225.0
2016-05-09 14:30:00,85.78,86.14,85.71,86.04,318523.0,61.4043,61.662,61.3542,61.5905,318523.0
2016-05-09 15:00:00,86.04,86.08,85.75,85.83,334311.0,61.5905,61.6191,61.3829,61.4401,334311.0
2016-05-09 15:30:00,85.83,85.87,85.62,85.68,757487.0,61.4401,61.4688,61.2898,61.3328,757487.0
2016-05-10 09:30:00,86.41,86.48,84.89,85.4,972161.0,61.8553,61.9054,60.7672,61.1323,972161.0
2016-05-10 10:00:00,85.38,85.71,85.02,85.69,475294.0,61.118,61.3542,60.8603,61.3399,475294.0
2016-05-10 10:30:00,85.68,86.08,85.56,85.84,570399.0,61.3328,61.6191,61.2469,61.4473,570399.0
2016-05-10 11:00:00,85.82,85.83,85.37,85.48,380897.0,61.433,61.4401,61.1108,61.1896,380897.0
2016-05-10 11:30:00,85.49,85.78,85.3,85.51,293807.0,61.1967,61.4043,61.0607,61.2111,293807.0
2016-05-10 12:00:00,85.54,85.66,85.42,85.51,267089.0,61.2325,61.3184,61.1466,61.2111,267089.0
2016-05-10 12:30:00,85.53,85.76,85.53,85.73,237431.0,61.2254,61.39,61.2254,61.3685,237431.0
2016-05-10 13:00:00,85.74,85.75,85.43,85.55,185260.0,61.3757,61.3829,61.1538,61.2397,185260.0
2016-05-10 13:30:00,85.56,85.9,85.54,85.84,255569.0,61.2469,61.4902,61.2325,61.4473,255569.0
2016-05-10 14:00:00,85.83,85.94,85.71,85.88,314151.0,61.4401,61.5189,61.3542,61.4759,314151.0
2016-05-10 14:30:00,85.88,86.1,85.81,85.99,365291.0,61.4759,61.6334,61.4258,61.5547,365291.0
2016-05-10 15:00:00,85.99,86.27,85.97,86.2,395638.0,61.5547,61.7551,61.5403,61.705,395638.0
2016-05-10 15:30:00,86.21,86.26,86.04,86.18,817169.0,61.7121,61.7479,61.5905,61.6907,817169.0
2016-05-11 09:30:00,86.23,86.4,85.2,85.39,753515.0,61.7265,61.8482,60.9892,61.1252,753515.0
2016-05-11 10:00:00,85.4,85.52,85.07,85.27,432208.0,61.1323,61.2182,60.8961,61.0393,432208.0
2016-05-11 10:30:00,85.28,85.44,84.85,84.89,513141.0,61.0464,61.161,60.7386,60.7672,513141.0
2016-05-11 11:00:00,84.89,85.39,84.74,85.06,404366.0,60.7672,61.1252,60.6599,60.8889,404366.0
2016-05-11 11:30:00,85.05,85.34,84.95,84.97,353527.0,60.8818,61.0894,60.8102,60.8245,353527.0
2016-05-11 12:00:00,84.97,85.0,84.81,84.85,339618.0,60.8245,60.846,60.71,60.7386,339618.0
2016-05-11 12:30:00,84.85,85.0,84.62,84.74,309399.0,60.7386,60.846,60.574,60.6599,309399.0
2016-05-11 13:00:00,84.74,84.79,84.55,84.59,365949.0,60.6599,60.6957,60.5239,60.5525,365949.0
2016-05-11 13:30:00,84.58,84.7,84.36,84.43,364207.0,60.5453,60.6312,60.3879,60.438,364207.0
2016-05-11 14:00:00,84.43,84.48,84.25,84.37,299311.0,60.438,60.4738,60.3091,60.395,299311.0
2016-05-11 14:30:00,84.37,84.52,84.32,84.41,295161.0,60.395,60.5024,60.3592,60.4236,295161.0
2016-05-11 15:00:00,84.41,84.51,84.15,84.16,504440.0,60.4236,60.4952,60.2375,60.2447,504440.0
2016-05-11 15:30:00,84.16,84.25,83.81,83.9,1406755.0,60.2447,60.3091,59.9941,60.0586,1406755.0
2016-05-12 09:30:00,84.1,84.3,82.35,82.4,1824223.0,60.2017,60.3449,58.949,58.9848,1824223.0
2016-05-12 10:00:00,82.4,82.98,82.4,82.7,791121.0,58.9848,59.4,58.9848,59.1996,791121.0
2016-05-12 10:30:00,82.71,82.97,82.25,82.29,752064.0,59.2067,59.3928,58.8774,58.9061,752064.0
2016-05-12 11:00:00,82.31,82.37,81.7,82.21,1450322.0,58.9204,58.9633,58.4837,58.8488,1450322.0
2016-05-12 11:30:00,82.21,82.55,81.81,81.92,826852.0,58.8488,59.0922,58.5625,58.6412,826852.0
2016-05-12 12:00:00,81.93,82.41,81.83,82.29,464872.0,58.6484,58.992,58.5768,58.9061,464872.0
2016-05-12 12:30:00,82.27,82.5,82.13,82.34,287580.0,58.8918,59.0564,58.7915,58.9419,287580.0
2016-05-12 13:00:00,82.34,82.41,82.08,82.24,364697.0,58.9419,58.992,58.7557,58.8703,364697.0
2016-05-12 13:30:00,82.24,82.54,81.75,82.54,623421.0,58.8703,59.085,58.5195,59.085,623421.0
2016-05-12 14:00:00,82.54,83.28,82.52,83.08,779884.0,59.085,59.6147,59.0707,59.4716,779884.0
2016-05-12 14:30:00,83.08,83.39,82.78,83.22,447776.0,59.4716,59.6935,59.2568,59.5718,447776.0
2016-05-12 15:00:00,83.24,83.27,82.89,83.07,621205.0,59.5861,59.6076,59.3356,59.4644,621205.0
2016-05-12 15:30:00,83.07,83.16,82.59,82.76,1148387.0,59.4644,59.5288,59.1208,59.2425,1148387.0
2016-05-13 09:30:00,82.66,83.74,82.41,82.91,1181334.0,59.1709,59.944,58.992,59.3499,1181334.0
2016-05-13 10:00:00,82.92,83.33,82.6,83.14,796860.0,59.357,59.6505,59.128,59.5145,796860.0
2016-05-13 10:30:00,83.13,83.44,82.93,83.26,721221.0,59.5074,59.7293,59.3642,59.6004,721221.0
2016-05-13 11:00:00,83.25,83.87,83.23,83.7,606412.0,59.5933,60.0371,59.579,59.9154,606412.0
2016-05-13 11:30:00,83.71,83.75,83.35,83.55,346604.0,59.9226,59.9512,59.6649,59.808,346604.0
2016-05-13 12:00:00,83.54,83.59,83.31,83.47,176907.0,59.8009,59.8367,59.6362,59.7508,176907.0
2016-05-13 12:30:00,83.49,83.59,83.06,83.07,273439.0,59.7651,59.8367,59.4573,59.4644,273439.0
2016-05-13 13:00:00,83.08,83.31,82.9,82.94,245042.0,59.4716,59.6362,59.3427,59.3714,245042.0
2016-05-13 13:30:00,82.93,83.09,82.76,82.93,438997.0,59.3642,59.4787,59.2425,59.3642,438997.0
2016-05-13 14:00:00,82.92,83.1,82.7,82.86,306569.0,59.357,59.4859,59.1996,59.3141,306569.0
2016-05-13 14:30:00,82.86,82.9,82.61,82.77,275126.0,59.3141,59.3427,59.1351,59.2497,275126.0
2016-05-13 15:00:00,82.77,82.83,82.59,82.68,350531.0,59.2497,59.2926,59.1208,59.1852,350531.0
2016-05-13 15:30:00,82.67,82.88,82.61,82.7,710652.0,59.1781,59.3284,59.1351,59.1996,710652.0
2016-05-16 09:30:00,82.7,83.4,82.5,82.83,1070436.0,59.1996,59.7006,59.0564,59.2926,1070436.0
2016-05-16 10:00:00,82.84,83.02,82.56,82.69,461662.0,59.2998,59.4286,59.0993,59.1924,461662.0
2016-05-16 10:30:00,82.69,83.0,82.53,82.98,507756.0,59.1924,59.4143,59.0779,59.4,507756.0
2016-05-16 11:00:00,82.98,83.31,82.97,83.18,329577.0,59.4,59.6362,59.3928,59.5432,329577.0
2016-05-16 11:30:00,83.19,83.57,83.19,83.57,322241.0,59.5503,59.8223,59.5503,59.8223,322241.0
2016-05-16 12:00:00,83.57,83.59,83.26,83.3,227996.0,59.8223,59.8367,59.6004,59.6291,227996.0
2016-05-16 12:30:00,83.29,83.46,83.28,83.35,165966.0,59.6219,59.7436,59.6147,59.6649,165966.0
2016-05-16 13:00:00,83.36,83.54,83.32,83.43,192684.0,59.672,59.8009,59.6434,59.7221,192684.0
2016-05-16 13:30:00,83.43,83.49,83.26,83.33,224965.0,59.7221,59.7651,59.6004,59.6505,224965.0
2016-05-16 14:00:00,83.33,83.76,83.31,83.69,254730.0,59.6505,59.9584,59.6362,59.9082,254730.0
2016-05-16 14:30:00,83.69,83.74,83.49,83.71,329833.0,59.9082,59.944,59.7651,59.9226,329833.0
2016-05-16 15:00:00,83.72,83.83,83.61,83.61,404735.0,59.9297,60.0085,59.851,59.851,404735.0
2016-05-16 15:30:00,83.62,83.78,83.55,83.61,743011.0,59.8581,59.9727,59.808,59.851,743011.0
2016-05-17 09:30:00,83.5,83.74,83.05,83.51,611194.0,59.7722,59.944,59.4501,59.7794,611194.0
2016-05-17 10:00:00,83.51,83.52,83.22,83.37,433500.0,59.7794,59.7866,59.5718,59.6792,433500.0
2016-05-17 10:30:00,83.36,83.49,83.21,83.37,397257.0,59.672,59.7651,59.5646,59.6792,397257.0
2016-05-17 11:00:00,83.36,83.63,83.16,83.37,367049.0,59.672,59.8653,59.5288,59.6792,367049.0
2016-05-17 11:30:00,83.39,83.7,83.36,83.47,345242.0,59.6935,59.9154,59.672,59.7508,345242.0
2016-05-17 12:00:00,83.47,83.56,83.35,83.44,342433.0,59.7508,59.8152,59.6649,59.7293,342433.0
2016-05-17 12:30:00,83.43,83.58,83.28,83.4,380532.0,59.7221,59.8295,59.6147,59.7006,380532.0
2016-05-17 13:00:00,83.39,83.46,83.19,83.29,276317.0,59.6935,59.7436,59.5503,59.6219,276317.0
2016-05-17 13:30:00,83.29,83.38,83.07,83.07,280228.0,59.6219,59.6863,59.4644,59.4644,280228.0
2016-05-17 14:00:00,83.06,83.08,82.57,82.64,467155.0,59.4573,59.4716,59.1065,59.1566,467155.0
2016-05-17 14:30:00,82.64,82.69,82.5,82.62,455685.0,59.1566,59.1924,59.0564,59.1423,455685.0
2016-05-17 15:00:00,82.62,82.85,82.45,82.55,587697.0,59.1423,59.3069,59.0206,59.0922,587697.0
2016-05-17 15:30:00,82.54,82.77,82.45,82.76,1225908.0,59.085,59.2497,59.0206,59.2425,1225908.0
2016-05-18 09:30:00,82.74,83.01,82.33,82.96,652407.0,59.2282,59.4215,58.9347,59.3857,652407.0
2016-05-18 10:00:00,82.95,83.33,82.89,83.21,577646.0,59.3785,59.6505,59.3356,59.5646,577646.0
2016-05-18 10:30:00,83.2,83.26,82.86,83.04,464712.0,59.5575,59.6004,59.3141,59.4429,464712.0
2016-05-18 11:00:00,83.05,83.16,82.88,83.13,394777.0,59.4501,59.5288,59.3284,59.5074,394777.0
2016-05-18 11:30:00,83.13,83.16,82.94,82.97,525527.0,59.5074,59.5288,59.3714,59.3928,525527.0
2016-05-18 12:00:00,82.96,83.14,82.87,82.95,325726.0,59.3857,59.5145,59.3213,59.3785,325726.0
2016-05-18 12:30:00,82.96,83.11,82.87,83.09,230700.0,59.3857,59.4931,59.3213,59.4787,230700.0
2016-05-18 13:00:00,83.09,83.44,83.05,83.32,306649.0,59.4787,59.7293,59.4501,59.6434,306649.0
2016-05-18 13:30:00,83.32,83.42,83.18,83.26,261890.0,59.6434,59.715,59.5432,59.6004,261890.0
2016-05-18 14:00:00,83.25,83.26,82.51,82.56,641122.0,59.5933,59.6004,59.0636,59.0993,641122.0
2016-05-18 14:30:00,82.55,82.85,82.45,82.78,444236.0,59.0922,59.3069,59.0206,59.2568,444236.0
2016-05-18 15:00:00,82.78,83.01,82.62,82.65,379113.0,59.2568,59.4215,59.1423,59.1638,379113.0
2016-05-18 15:30:00,82.63,82.9,82.57,82.87,912248.0,59.1495,59.3427,59.1065,59.3213,912248.0
2016-05-19 09:30:00,82.31,82.59,81.68,81.73,865516.0,58.9204,59.1208,58.4694,58.5052,865516.0
2016-05-19 10:00:00,81.74,81.87,81.39,81.83,1196555.0,58.5124,58.6054,58.2618,58.5768,1196555.0
2016-05-19 10:30:00,81.83,81.99,81.51,81.51,641281.0,58.5768,58.6913,58.3477,58.3477,641281.0
2016-05-19 11:00:00,81.5,81.67,81.28,81.64,898892.0,58.3406,58.4623,58.1831,58.4408,898892.0
2016-05-19 11:30:00,81.64,81.76,81.47,81.65,524729.0,58.4408,58.5267,58.3191,58.4479,524729.0
2016-05-19 12:00:00,81.65,81.9,81.59,81.62,335074.0,58.4479,58.6269,58.405,58.4265,335074.0
2016-05-19 12:30:00,81.63,81.71,81.39,81.54,403514.0,58.4336,58.4909,58.2618,58.3692,403514.0
2016-05-19 13:00:00,81.55,81.89,81.55,81.88,310608.0,58.3764,58.6197,58.3764,58.6126,310608.0
2016-05-19 13:30:00,81.88,82.09,81.79,81.8,594611.0,58.6126,58.7629,58.5482,58.5553,594611.0
2016-05-19 14:00:00,81.81,81.9,81.62,81.81,357332.0,58.5625,58.6269,58.4265,58.5625,357332.0
2016-05-19 14:30:00,81.83,81.87,81.6,81.73,332433.0,58.5768,58.6054,58.4121,58.5052,332433.0
2016-05-19 15:00:00,81.72,82.21,81.72,82.1,443190.0,58.498,58.8488,58.498,58.7701,443190.0
2016-05-19 15:30:00,82.11,82.32,82.07,82.14,970909.0,58.7772,58.9275,58.7486,58.7987,970909.0
2016-05-20 09:30:00,82.17,82.63,82.15,82.54,1227516.0,58.8202,59.1495,58.8059,59.085,1227516.0
2016-05-20 10:00:00,82.54,82.6,82.24,82.53,619835.0,59.085,59.128,58.8703,59.0779,619835.0
2016-05-20 10:30:00,82.5,82.58,82.07,82.57,516740.0,59.0564,59.1137,58.7486,59.1065,516740.0
2016-05-20 11:00:00,82.57,82.94,82.54,82.8,521059.0,59.1065,59.3714,59.085,59.2711,521059.0
2016-05-20 11:30:00,82.81,83.08,82.74,82.75,566938.0,59.2783,59.4716,59.2282,59.2354,566938.0
2016-05-20 12:00:00,82.77,82.96,82.72,82.92,267319.0,59.2497,59.3857,59.2139,59.357,267319.0
2016-05-20 12:30:00,82.91,83.08,82.74,82.77,265054.0,59.3499,59.4716,59.2282,59.2497,265054.0
2016-05-20 13:00:00,82.77,83.01,82.71,82.77,387174.0,59.2497,59.4215,59.2067,59.2497,387174.0
2016-05-20 13:30:00,82.77,82.82,82.53,82.63,339507.0,59.2497,59.2855,59.0779,59.1495,339507.0
2016-05-20 14:00:00,82.62,82.69,82.46,82.6,380260.0,59.1423,59.1924,59.0278,59.128,380260.0
2016-05-20 14:30:00,82.6,82.77,82.47,82.69,373538.0,59.128,59.2497,59.0349,59.1924,373538.0
2016-05-20 15:00:00,82.7,82.71,82.42,82.48,349211.0,59.1996,59.2067,58.9991,59.0421,349211.0
2016-05-20 15:30:00,82.46,82.67,82.42,82.64,794912.0,59.0278,59.1781,58.9991,59.1566,794912.0
2016-05-23 09:30:00,83.02,83.83,82.25,83.65,969569.0,59.4286,60.0085,58.8774,59.8796,969569.0
2016-05-23 10:00:00,83.62,84.03,83.36,83.77,860045.0,59.8581,60.1516,59.672,59.9655,860045.0
2016-05-23 10:30:00,83.77,83.9,83.55,83.59,436655.0,59.9655,60.0586,59.808,59.8367,436655.0
2016-05-23 11:00:00,83.58,83.67,83.36,83.49,381327.0,59.8295,59.8939,59.672,59.7651,381327.0
2016-05-23 11:30:00,83.49,83.56,83.15,83.31,417023.0,59.7651,59.8152,59.5217,59.6362,417023.0
2016-05-23 12:00:00,83.31,83.48,83.25,83.43,380544.0,59.6362,59.7579,59.5933,59.7221,380544.0
2016-05-23 12:30:00,83.42,83.81,83.36,83.79,326088.0,59.715,59.9941,59.672,59.9798,326088.0
2016-05-23 13:00:00,83.79,83.87,83.56,83.6,302898.0,59.9798,60.0371,59.8152,59.8438,302898.0
2016-05-23 13:30:00,83.57,83.58,83.4,83.48,288914.0,59.8223,59.8295,59.7006,59.7579,288914.0
2016-05-23 14:00:00,83.48,83.65,83.45,83.6,221963.0,59.7579,59.8796,59.7364,59.8438,221963.0
2016-05-23 14:30:00,83.58,83.62,83.43,83.51,188142.0,59.8295,59.8581,59.7221,59.7794,188142.0
2016-05-23 15:00:00,83.51,83.54,83.32,83.36,291012.0,59.7794,59.8009,59.6434,59.672,291012.0
2016-05-23 15:30:00,83.36,83.42,83.25,83.35,892964.0,59.672,59.715,59.5933,59.6649,892964.0
2016-05-24 09:30:00,83.82,85.35,83.71,85.23,1451370.0,60.0013,61.0965,59.9226,61.0106,1451370.0
2016-05-24 10:00:00,85.23,85.44,85.1,85.38,701973.0,61.0106,61.161,60.9176,61.118,701973.0
2016-05-24 10:30:00,85.39,85.63,85.31,85.46,514414.0,61.1252,61.297,61.0679,61.1753,514414.0
2016-05-24 11:00:00,85.47,85.63,85.35,85.53,536472.0,61.1824,61.297,61.0965,61.2254,536472.0
2016-05-24 11:30:00,85.53,86.0,85.49,85.91,702636.0,61.2254,61.5618,61.1967,61.4974,702636.0
2016-05-24 12:00:00,85.89,86.08,85.83,85.87,699060.0,61.4831,61.6191,61.4401,61.4688,699060.0
2016-05-24 12:30:00,85.87,85.98,85.78,85.97,493004.0,61.4688,61.5475,61.4043,61.5403,493004.0
2016-05-24 13:00:00,85.97,86.19,85.92,86.06,508218.0,61.5403,61.6978,61.5046,61.6048,508218.0
2016-05-24 13:30:00,86.06,86.14,85.92,85.98,553657.0,61.6048,61.662,61.5046,61.5475,553657.0
2016-05-24 14:00:00,85.99,86.17,85.95,86.07,554659.0,61.5547,61.6835,61.526,61.6119,554659.0
2016-05-24 14:30:00,86.09,86.13,85.96,86.06,596952.0,61.6262,61.6549,61.5332,61.6048,596952.0
2016-05-24 15:00:00,86.05,86.33,86.0,86.29,965798.0,61.5976,61.798,61.5618,61.7694,965798.0
2016-05-24 15:30:00,86.3,86.44,86.17,86.27,2114431.0,61.7766,61.8768,61.6835,61.7551,2114431.0
2016-05-25 09:30:00,86.8,87.0,85.7,86.11,1637339.0,62.1345,62.2777,61.3471,61.6406,1637339.0
2016-05-25 10:00:00,86.12,86.36,86.09,86.23,889102.0,61.6477,61.8195,61.6262,61.7265,889102.0
2016-05-25 10:30:00,86.23,86.49,86.19,86.37,664614.0,61.7265,61.9126,61.6978,61.8267,664614.0
2016-05-25 11:00:00,86.38,86.47,86.16,86.26,564281.0,61.8338,61.8983,61.6764,61.7479,564281.0
2016-05-25 11:30:00,86.25,86.37,86.21,86.3,518371.0,61.7408,61.8267,61.7121,61.7766,518371.0
2016-05-25 12:00:00,86.29,86.35,86.2,86.23,393535.0,61.7694,61.8124,61.705,61.7265,393535.0
2016-05-25 12:30:00,86.22,86.34,86.2,86.32,316836.0,61.7193,61.8052,61.705,61.7909,316836.0
2016-05-25 13:00:00,86.32,86.64,86.32,86.53,404227.0,61.7909,62.02,61.7909,61.9412,404227.0
2016-05-25 13:30:00,86.53,86.6,86.47,86.51,391812.0,61.9412,61.9913,61.8983,61.9269,391812.0
2016-05-25 14:00:00,86.52,86.52,86.2,86.32,600519.0,61.9341,61.9341,61.705,61.7909,600519.0
2016-05-25 14:30:00,86.32,86.53,86.2,86.23,377540.0,61.7909,61.9412,61.705,61.7265,377540.0
2016-05-25 15:00:00,86.22,86.58,86.21,86.58,474342.0,61.7193,61.977,61.7121,61.977,474342.0
2016-05-25 15:30:00,86.58,86.63,86.44,86.49,1248595.0,61.977,62.0128,61.8768,61.9126,1248595.0
2016-05-26 09:30:00,86.44,86.5,85.05,85.43,1141917.0,61.8768,61.9197,60.8818,61.1538,1141917.0
2016-05-26 10:00:00,85.42,85.48,85.3,85.42,593314.0,61.1466,61.1896,61.0607,61.1466,593314.0
2016-05-26 10:30:00,85.44,85.72,85.36,85.4,486327.0,61.161,61.3614,61.1037,61.1323,486327.0
2016-05-26 11:00:00,85.39,85.56,85.3,85.43,562369.0,61.1252,61.2469,61.0607,61.1538,562369.0
2016-05-26 11:30:00,85.44,85.52,85.32,85.46,354469.0,61.161,61.2182,61.0751,61.1753,354469.0
2016-05-26 12:00:00,85.46,85.56,85.18,85.28,310245.0,61.1753,61.2469,60.9748,61.0464,310245.0
2016-05-26 12:30:00,85.28,85.31,85.17,85.23,255837.0,61.0464,61.0679,60.9677,61.0106,255837.0
2016-05-26 13:00:00,85.22,85.55,85.18,85.55,274788.0,61.0035,61.2397,60.9748,61.2397,274788.0
2016-05-26 13:30:00,85.54,85.62,85.43,85.53,360508.0,61.2325,61.2898,61.1538,61.2254,360508.0
2016-05-26 14:00:00,85.52,85.65,85.49,85.63,302543.0,61.2182,61.3113,61.1967,61.297,302543.0
2016-05-26 14:30:00,85.62,85.7,85.23,85.27,384457.0,61.2898,61.3471,61.0106,61.0393,384457.0
2016-05-26 15:00:00,85.28,85.45,85.25,85.34,489071.0,61.0464,61.1681,61.0249,61.0894,489071.0
2016-05-26 15:30:00,85.34,85.45,85.21,85.3,971658.0,61.0894,61.1681,60.9963,61.0607,971658.0
2016-05-27 09:30:00,85.86,85.95,85.2,85.49,764640.0,61.4616,61.526,60.9892,61.1967,764640.0
2016-05-27 10:00:00,85.48,85.84,85.42,85.75,529255.0,61.1896,61.4473,61.1466,61.3829,529255.0
2016-05-27 10:30:00,85.75,86.02,85.75,85.97,469657.0,61.3829,61.5761,61.3829,61.5403,469657.0
2016-05-27 11:00:00,85.96,85.97,85.64,85.8,359436.0,61.5332,61.5403,61.3041,61.4187,359436.0
2016-05-27 11:30:00,85.81,85.93,85.75,85.84,286983.0,61.4258,61.5117,61.3829,61.4473,286983.0
2016-05-27 12:00:00,85.85,85.92,85.8,85.88,390701.0,61.4544,61.5046,61.4187,61.4759,390701.0
2016-05-27 12:30:00,85.87,85.91,85.74,85.85,181808.0,61.4688,61.4974,61.3757,61.4544,181808.0
2016-05-27 13:00:00,85.85,85.88,85.67,85.72,164633.0,61.4544,61.4759,61.3256,61.3614,164633.0
2016-05-27 13:30:00,85.7,85.77,85.53,85.53,194904.0,61.3471,61.3972,61.2254,61.2254,194904.0
2016-05-27 14:00:00,85.53,85.62,85.48,85.61,254484.0,61.2254,61.2898,61.1896,61.2826,254484.0
2016-05-27 14:30:00,85.61,85.67,85.45,85.59,239463.0,61.2826,61.3256,61.1681,61.2683,239463.0
2016-05-27 15:00:00,85.59,85.66,85.55,85.63,228534.0,61.2683,61.3184,61.2397,61.297,228534.0
2016-05-27 15:30:00,85.63,85.82,85.62,85.81,608430.0,61.297,61.433,61.2898,61.4258,608430.0
2016-05-31 09:30:00,86.34,86.7,86.05,86.63,975126.0,61.8052,62.0629,61.5976,62.0128,975126.0
2016-05-31 10:00:00,86.63,87.16,86.62,87.0,912809.0,62.0128,62.3922,62.0056,62.2777,912809.0
2016-05-31 10:30:00,87.0,87.01,86.66,86.99,715749.0,62.2777,62.2848,62.0343,62.2705,715749.0
2016-05-31 11:00:00,86.99,87.02,86.76,86.97,574826.0,62.2705,62.292,62.1059,62.2562,574826.0
2016-05-31 11:30:00,86.98,87.23,86.89,87.05,492601.0,62.2633,62.4423,62.1989,62.3134,492601.0
2016-05-31 12:00:00,87.05,87.09,86.8,86.9,357517.0,62.3134,62.3421,62.1345,62.2061,357517.0
2016-05-31 12:30:00,86.89,87.02,86.8,87.01,393921.0,62.1989,62.292,62.1345,62.2848,393921.0
2016-05-31 13:00:00,87.01,87.22,86.97,87.14,380012.0,62.2848,62.4351,62.2562,62.3779,380012.0
2016-05-31 13:30:00,87.16,87.18,86.97,87.01,357861.0,62.3922,62.4065,62.2562,62.2848,357861.0
2016-05-31 14:00:00,87.01,87.01,86.59,86.82,550296.0,62.2848,62.2848,61.9842,62.1488,550296.0
2016-05-31 14:30:00,86.82,86.86,86.62,86.73,337189.0,62.1488,62.1774,62.0056,62.0844,337189.0
2016-05-31 15:00:00,86.74,87.06,86.61,86.91,575023.0,62.0915,62.3206,61.9985,62.2132,575023.0
2016-05-31 15:30:00,86.91,87.23,86.89,87.06,1028289.0,62.2132,62.4423,62.1989,62.3206,1028289.0
2016-06-01 09:30:00,87.21,87.3,86.4,86.44,952319.0,62.428,62.4924,61.8482,61.8768,952319.0
2016-06-01 10:00:00,86.45,86.98,86.31,86.77,538364.0,61.8839,62.2633,61.7837,62.113,538364.0
2016-06-01 10:30:00,86.77,87.1,86.75,86.97,449094.0,62.113,62.3492,62.0987,62.2562,449094.0
2016-06-01 11:00:00,86.99,87.23,86.73,86.75,446338.0,62.2705,62.4423,62.0844,62.0987,446338.0
2016-06-01 11:30:00,86.74,86.87,86.55,86.67,401344.0,62.0915,62.1846,61.9555,62.0414,401344.0
2016-06-01 12:00:00,86.68,86.9,86.54,86.55,329245.0,62.0486,62.2061,61.9484,61.9555,329245.0
2016-06-01 12:30:00,86.54,86.7,86.48,86.56,317097.0,61.9484,62.0629,61.9054,61.9627,317097.0
2016-06-01 13:00:00,86.57,86.79,86.57,86.71,279807.0,61.9698,62.1273,61.9698,62.0701,279807.0
2016-06-01 13:30:00,86.72,86.82,86.5,86.64,323091.0,62.0772,62.1488,61.9197,62.02,323091.0
2016-06-01 14:00:00,86.64,86.78,86.56,86.7,314237.0,62.02,62.1202,61.9627,62.0629,314237.0
2016-06-01 14:30:00,86.7,86.76,86.54,86.65,301291.0,62.0629,62.1059,61.9484,62.0271,301291.0
2016-06-01 15:00:00,86.66,86.9,86.65,86.74,360135.0,62.0343,62.2061,62.0271,62.0915,360135.0
2016-06-01 15:30:00,86.75,86.75,86.42,86.58,865961.0,62.0987,62.0987,61.8625,61.977,865961.0
2016-06-02 09:30:00,86.69,87.07,86.16,86.27,606319.0,62.0557,62.3278,61.6764,61.7551,606319.0
2016-06-02 10:00:00,86.26,86.52,86.14,86.26,402269.0,61.7479,61.9341,61.662,61.7479,402269.0
2016-06-02 10:30:00,86.25,86.56,86.24,86.36,334398.0,61.7408,61.9627,61.7336,61.8195,334398.0
2016-06-02 11:00:00,86.37,86.54,86.15,86.33,489722.0,61.8267,61.9484,61.6692,61.798,489722.0
2016-06-02 11:30:00,86.33,86.46,86.22,86.25,372523.0,61.798,61.8911,61.7193,61.7408,372523.0
2016-06-02 12:00:00,86.24,86.24,85.97,86.02,392551.0,61.7336,61.7336,61.5403,61.5761,392551.0
2016-06-02 12:30:00,86.02,86.18,85.86,86.15,359247.0,61.5761,61.6907,61.4616,61.6692,359247.0
2016-06-02 13:00:00,86.15,86.23,85.98,85.99,271767.0,61.6692,61.7265,61.5475,61.5547,271767.0
2016-06-02 13:30:00,86.0,86.31,85.99,86.3,309487.0,61.5618,61.7837,61.5547,61.7766,309487.0
2016-06-02 14:00:00,86.3,86.51,86.27,86.48,416347.0,61.7766,61.9269,61.7551,61.9054,416347.0
2016-06-02 14:30:00,86.48,86.7,86.45,86.61,373804.0,61.9054,62.0629,61.8839,61.9985,373804.0
2016-06-02 15:00:00,86.62,86.66,86.24,86.44,488895.0,62.0056,62.0343,61.7336,61.8768,488895.0
2016-06-02 15:30:00,86.44,86.72,86.34,86.72,939076.0,61.8768,62.0772,61.8052,62.0772,939076.0
2016-06-03 09:30:00,86.85,86.98,85.99,86.14,833928.0,62.1703,62.2633,61.5547,61.662,833928.0
2016-06-03 10:00:00,86.12,86.15,85.64,85.66,753341.0,61.6477,61.6692,61.3041,61.3184,753341.0
2016-06-03 10:30:00,85.66,86.35,85.55,86.22,551422.0,61.3184,61.8124,61.2397,61.7193,551422.0
2016-06-03 11:00:00,86.22,86.28,85.99,86.17,360124.0,61.7193,61.7623,61.5547,61.6835,360124.0
2016-06-03 11:30:00,86.18,86.48,86.09,86.41,429615.0,61.6907,61.9054,61.6262,61.8553,429615.0
2016-06-03 12:00:00,86.42,86.43,86.2,86.28,334766.0,61.8625,61.8696,61.705,61.7623,334766.0
2016-06-03 12:30:00,86.28,86.31,85.81,85.82,408029.0,61.7623,61.7837,61.4258,61.433,408029.0
2016-06-03 13:00:00,85.81,86.15,85.81,85.88,295865.0,61.4258,61.6692,61.4258,61.4759,295865.0
2016-06-03 13:30:00,85.88,86.1,85.87,86.03,320342.0,61.4759,61.6334,61.4688,61.5833,320342.0
2016-06-03 14:00:00,86.02,86.15,85.89,86.15,345082.0,61.5761,61.6692,61.4831,61.6692,345082.0
2016-06-03 14:30:00,86.14,86.46,86.13,86.33,350941.0,61.662,61.8911,61.6549,61.798,350941.0
2016-06-03 15:00:00,86.32,86.43,86.16,86.39,352372.0,61.7909,61.8696,61.6764,61.841,352372.0
2016-06-03 15:30:00,86.38,86.44,86.15,86.15,631066.0,61.8338,61.8768,61.6692,61.6692,631066.0
2016-06-06 09:30:00,86.17,86.71,86.1,86.49,592275.0,61.6835,62.0701,61.6334,61.9126,592275.0
2016-06-06 10:00:00,86.51,86.55,86.12,86.42,422554.0,61.9269,61.9555,61.6477,61.8625,422554.0
2016-06-06 10:30:00,86.43,86.81,86.42,86.77,467467.0,61.8696,62.1416,61.8625,62.113,467467.0
2016-06-06 11:00:00,86.77,87.23,86.7,87.18,633247.0,62.113,62.4423,62.0629,62.4065,633247.0
2016-06-06 11:30:00,87.17,87.38,87.08,87.15,552337.0,62.3993,62.5497,62.3349,62.385,552337.0
2016-06-06 12:00:00,87.15,87.31,87.02,87.28,421765.0,62.385,62.4996,62.292,62.4781,421765.0
2016-06-06 12:30:00,87.28,87.4,87.09,87.28,433583.0,62.4781,62.564,62.3421,62.4781,433583.0
2016-06-06 13:00:00,87.27,87.5,87.19,87.48,442344.0,62.4709,62.6356,62.4137,62.6213,442344.0
2016-06-06 13:30:00,87.47,87.73,87.42,87.67,543282.0,62.6141,62.8002,62.5783,62.7573,543282.0
2016-06-06 14:00:00,87.67,87.87,87.6,87.73,550536.0,62.7573,62.9004,62.7072,62.8002,550536.0
2016-06-06 14:30:00,87.73,87.8,87.67,87.75,329189.0,62.8002,62.8503,62.7573,62.8145,329189.0
2016-06-06 15:00:00,87.75,87.8,87.6,87.62,410544.0,62.8145,62.8503,62.7072,62.7215,410544.0
2016-06-06 15:30:00,87.61,87.8,87.58,87.59,724798.0,62.7143,62.8503,62.6928,62.7,724798.0
2016-06-07 09:30:00,87.54,87.64,86.9,87.05,1015030.0,62.6642,62.7358,62.2061,62.3134,1015030.0
2016-06-07 10:00:00,87.06,88.12,87.05,88.12,750308.0,62.3206,63.0794,62.3134,63.0794,750308.0
2016-06-07 10:30:00,88.12,88.14,87.76,87.88,562603.0,63.0794,63.0937,62.8217,62.9076,562603.0
2016-06-07 11:00:00,87.87,88.07,87.62,87.73,445402.0,62.9004,63.0436,62.7215,62.8002,445402.0
2016-06-07 11:30:00,87.74,87.8,87.57,87.69,302596.0,62.8074,62.8503,62.6857,62.7716,302596.0
2016-06-07 12:00:00,87.69,87.8,87.65,87.7,373108.0,62.7716,62.8503,62.7429,62.7787,373108.0
2016-06-07 12:30:00,87.7,88.03,87.69,88.02,348011.0,62.7787,63.015,62.7716,63.0078,348011.0
2016-06-07 13:00:00,88.03,88.14,87.93,88.12,343382.0,63.015,63.0937,62.9434,63.0794,343382.0
2016-06-07 13:30:00,88.11,88.24,88.02,88.07,406135.0,63.0722,63.1653,63.0078,63.0436,406135.0
2016-06-07 14:00:00,88.07,88.19,88.03,88.12,245460.0,63.0436,63.1295,63.015,63.0794,245460.0
2016-06-07 14:30:00,88.11,88.15,87.92,87.94,339629.0,63.0722,63.1009,62.9362,62.9505,339629.0
2016-06-07 15:00:00,87.94,87.95,87.78,87.81,361534.0,62.9505,62.9577,62.836,62.8575,361534.0
2016-06-07 15:30:00,87.82,87.82,87.37,87.5,1100914.0,62.8646,62.8646,62.5425,62.6356,1100914.0
2016-06-08 09:30:00,87.52,88.09,86.82,87.89,1331125.0,62.6499,63.0579,62.1488,62.9147,1331125.0
2016-06-08 10:00:00,87.88,87.9,87.21,87.31,735241.0,62.9076,62.9219,62.428,62.4996,735241.0
2016-06-08 10:30:00,87.3,87.7,87.19,87.51,472269.0,62.4924,62.7787,62.4137,62.6427,472269.0
2016-06-08 11:00:00,87.52,87.61,87.27,87.38,381382.0,62.6499,62.7143,62.4709,62.5497,381382.0
2016-06-08 11:30:00,87.38,87.52,87.38,87.42,265499.0,62.5497,62.6499,62.5497,62.5783,265499.0
2016-06-08 12:00:00,87.42,87.62,87.37,87.43,329479.0,62.5783,62.7215,62.5425,62.5855,329479.0
2016-06-08 12:30:00,87.43,87.48,87.19,87.39,300057.0,62.5855,62.6213,62.4137,62.5568,300057.0
2016-06-08 13:00:00,87.38,87.63,87.38,87.39,390450.0,62.5497,62.7286,62.5497,62.5568,390450.0
2016-06-08 13:30:00,87.4,87.45,87.28,87.37,255879.0,62.564,62.5998,62.4781,62.5425,255879.0
2016-06-08 14:00:00,87.38,87.54,87.31,87.53,318937.0,62.5497,62.6642,62.4996,62.657,318937.0
2016-06-08 14:30:00,87.53,87.59,87.46,87.47,376436.0,62.657,62.7,62.6069,62.6141,376436.0
2016-06-08 15:00:00,87.48,87.59,87.43,87.49,467466.0,62.6213,62.7,62.5855,62.6284,467466.0
2016-06-08 15:30:00,87.49,87.51,87.37,87.41,608666.0,62.6284,62.6427,62.5425,62.5711,608666.0
2016-06-09 09:30:00,86.92,87.25,86.37,86.4,845521.0,62.2204,62.4566,61.8267,61.8482,845521.0
2016-06-09 10:00:00,86.42,86.46,85.96,86.03,806205.0,61.8625,61.8911,61.5332,61.5833,806205.0
2016-06-09 10:30:00,86.04,86.41,86.04,86.39,465243.0,61.5905,61.8553,61.5905,61.841,465243.0
2016-06-09 11:00:00,86.39,86.48,86.0,86.05,383561.0,61.841,61.9054,61.5618,61.5976,383561.0
2016-06-09 11:30:00,86.05,86.13,85.74,85.76,561281.0,61.5976,61.6549,61.3757,61.39,561281.0
2016-06-09 12:00:00,85.77,85.94,85.65,85.77,362839.0,61.3972,61.5189,61.3113,61.3972,362839.0
2016-06-09 12:30:00,85.77,86.0,85.75,85.94,311152.0,61.3972,61.5618,61.3829,61.5189,311152.0
2016-06-09 13:00:00,85.94,86.15,85.74,86.13,382268.0,61.5189,61.6692,61.3757,61.6549,382268.0
2016-06-09 13:30:00,86.12,86.12,85.73,85.9,293255.0,61.6477,61.6477,61.3685,61.4902,293255.0
2016-06-09 14:00:00,85.9,85.91,85.68,85.68,392650.0,61.4902,61.4974,61.3328,61.3328,392650.0
2016-06-09 14:30:00,85.69,85.9,85.68,85.79,343296.0,61.3399,61.4902,61.3328,61.4115,343296.0
2016-06-09 15:00:00,85.78,85.87,85.72,85.82,452072.0,61.4043,61.4688,61.3614,61.433,452072.0
2016-06-09 15:30:00,85.81,85.93,85.75,85.77,689048.0,61.4258,61.5117,61.3829,61.3972,689048.0
2016-06-10 09:30:00,84.98,85.17,84.56,85.09,1036154.0,60.8317,60.9677,60.531,60.9104,1036154.0
2016-06-10 10:00:00,85.09,85.12,84.56,84.73,558739.0,60.9104,60.9319,60.531,60.6527,558739.0
2016-06-10 10:30:00,84.73,84.93,84.4,84.45,499703.0,60.6527,60.7959,60.4165,60.4523,499703.0
2016-06-10 11:00:00,84.44,85.04,84.34,84.42,442703.0,60.4451,60.8746,60.3735,60.4308,442703.0
2016-06-10 11:30:00,84.44,84.73,84.44,84.71,297566.0,60.4451,60.6527,60.4451,60.6384,297566.0
2016-06-10 12:00:00,84.71,84.76,84.53,84.57,364501.0,60.6384,60.6742,60.5095,60.5382,364501.0
2016-06-10 12:30:00,84.58,84.63,84.46,84.59,249145.0,60.5453,60.5811,60.4594,60.5525,249145.0
2016-06-10 13:00:00,84.58,84.69,84.43,84.45,253509.0,60.5453,60.6241,60.438,60.4523,253509.0
2016-06-10 13:30:00,84.45,84.53,84.37,84.51,448072.0,60.4523,60.5095,60.395,60.4952,448072.0
2016-06-10 14:00:00,84.51,84.54,84.16,84.17,404008.0,60.4952,60.5167,60.2447,60.2518,404008.0
2016-06-10 14:30:00,84.18,84.47,84.14,84.3,482250.0,60.259,60.4666,60.2304,60.3449,482250.0
2016-06-10 15:00:00,84.3,84.31,84.08,84.26,563472.0,60.3449,60.3521,60.1874,60.3163,563472.0
2016-06-10 15:30:00,84.26,84.45,84.2,84.45,1015561.0,60.3163,60.4523,60.2733,60.4523,1015561.0
2016-06-13 09:30:00,84.03,84.81,84.0,84.42,660979.0,60.1516,60.71,60.1302,60.4308,660979.0
2016-06-13 10:00:00,84.39,84.59,84.23,84.36,413656.0,60.4093,60.5525,60.2948,60.3879,413656.0
2016-06-13 10:30:00,84.38,84.5,84.06,84.11,333638.0,60.4022,60.4881,60.1731,60.2089,333638.0
2016-06-13 11:00:00,84.11,84.26,84.07,84.14,364075.0,60.2089,60.3163,60.1803,60.2304,364075.0
2016-06-13 11:30:00,84.15,84.19,83.9,83.93,334057.0,60.2375,60.2662,60.0586,60.08,334057.0
2016-06-13 12:00:00,83.93,84.21,83.93,84.07,365057.0,60.08,60.2805,60.08,60.1803,365057.0
2016-06-13 12:30:00,84.07,84.16,83.98,84.09,262352.0,60.1803,60.2447,60.1158,60.1946,262352.0
2016-06-13 13:00:00,84.12,84.2,84.03,84.13,213870.0,60.2161,60.2733,60.1516,60.2232,213870.0
2016-06-13 13:30:00,84.13,84.18,83.97,84.07,314187.0,60.2232,60.259,60.1087,60.1803,314187.0
2016-06-13 14:00:00,84.08,84.27,84.0,84.26,387464.0,60.1874,60.3234,60.1302,60.3163,387464.0
2016-06-13 14:30:00,84.25,84.39,84.12,84.18,410377.0,60.3091,60.4093,60.2161,60.259,410377.0
2016-06-13 15:00:00,84.17,84.29,84.05,84.12,535924.0,60.2518,60.3377,60.1659,60.2161,535924.0
2016-06-13 15:30:00,84.11,84.17,83.91,84.02,1426042.0,60.2089,60.2518,60.0657,60.1445,1426042.0
2016-06-14 09:30:00,83.5,84.56,83.46,84.11,813458.0,60.1084,60.8714,60.0796,60.5475,813458.0
2016-06-14 10:00:00,84.1,84.4,83.73,83.74,534335.0,60.5403,60.7563,60.274,60.2812,534335.0
2016-06-14 10:30:00,83.74,83.87,83.13,83.23,740405.0,60.2812,60.3747,59.842,59.914,740405.0
2016-06-14 11:00:00,83.25,83.26,82.93,83.03,617386.0,59.9284,59.9356,59.6981,59.7701,617386.0
2016-06-14 11:30:00,83.04,83.37,82.98,83.01,347295.0,59.7773,60.0148,59.7341,59.7557,347295.0
2016-06-14 12:00:00,83.01,83.26,82.91,83.21,332467.0,59.7557,59.9356,59.6837,59.8996,332467.0
2016-06-14 12:30:00,83.22,83.24,82.94,83.05,294021.0,59.9068,59.9212,59.7053,59.7845,294021.0
2016-06-14 13:00:00,83.04,83.13,82.86,82.93,221385.0,59.7773,59.842,59.6477,59.6981,221385.0
2016-06-14 13:30:00,82.93,83.07,82.79,82.81,291828.0,59.6981,59.7989,59.5973,59.6117,291828.0
2016-06-14 14:00:00,82.81,83.0,82.77,82.95,340849.0,59.6117,59.7485,59.5829,59.7125,340849.0
2016-06-14 14:30:00,82.94,83.02,82.78,82.87,343521.0,59.7053,59.7629,59.5901,59.6549,343521.0
2016-06-14 15:00:00,82.87,83.35,82.8,83.33,487789.0,59.6549,60.0004,59.6045,59.986,487789.0
2016-06-14 15:30:00,83.33,83.64,83.27,83.56,762242.0,59.986,60.2092,59.9428,60.1516,762242.0
2016-06-15 09:30:00,84.05,84.44,83.89,83.89,784353.0,60.5043,60.7851,60.3891,60.3891,784353.0
2016-06-15 10:00:00,83.93,84.16,83.52,83.6,420423.0,60.4179,60.5835,60.1228,60.1804,420423.0
2016-06-15 10:30:00,83.62,83.99,83.62,83.88,397340.0,60.1948,60.4611,60.1948,60.3819,397340.0
2016-06-15 11:00:00,83.88,84.01,83.55,83.56,323725.0,60.3819,60.4755,60.1444,60.1516,323725.0
2016-06-15 11:30:00,83.55,83.74,83.5,83.7,320886.0,60.1444,60.2812,60.1084,60.2524,320886.0
2016-06-15 12:00:00,83.71,83.71,83.48,83.61,233944.0,60.2596,60.2596,60.094,60.1876,233944.0
2016-06-15 12:30:00,83.62,83.85,83.57,83.62,315323.0,60.1948,60.3603,60.1588,60.1948,315323.0
2016-06-15 13:00:00,83.61,83.85,83.57,83.85,373162.0,60.1876,60.3603,60.1588,60.3603,373162.0
2016-06-15 13:30:00,83.84,83.85,83.59,83.6,205335.0,60.3531,60.3603,60.1732,60.1804,205335.0
2016-06-15 14:00:00,83.61,83.89,83.3,83.3,362307.0,60.1876,60.3891,59.9644,59.9644,362307.0
2016-06-15 14:30:00,83.3,83.78,83.24,83.57,334662.0,59.9644,60.31,59.9212,60.1588,334662.0
2016-06-15 15:00:00,83.58,83.68,83.49,83.56,286976.0,60.166,60.238,60.1012,60.1516,286976.0
2016-06-15 15:30:00,83.56,83.61,82.97,83.04,1054998.0,60.1516,60.1876,59.7269,59.7773,1054998.0
2016-06-16 09:30:00,82.78,82.82,82.25,82.28,649518.0,59.5901,59.6189,59.2086,59.2302,649518.0
2016-06-16 10:00:00,82.27,82.65,82.23,82.54,503714.0,59.223,59.4965,59.1942,59.4173,503714.0
2016-06-16 10:30:00,82.55,82.68,82.23,82.65,455665.0,59.4245,59.5181,59.1942,59.4965,455665.0
2016-06-16 11:00:00,82.65,83.17,82.62,83.1,437275.0,59.4965,59.8708,59.4749,59.8204,437275.0
2016-06-16 11:30:00,83.1,83.13,82.55,82.56,303885.0,59.8204,59.842,59.4245,59.4317,303885.0
2016-06-16 12:00:00,82.56,83.28,82.51,83.13,380357.0,59.4317,59.95,59.3957,59.842,380357.0
2016-06-16 12:30:00,83.11,83.52,82.96,83.52,330007.0,59.8276,60.1228,59.7197,60.1228,330007.0
2016-06-16 13:00:00,83.51,83.62,83.17,83.18,264145.0,60.1156,60.1948,59.8708,59.878,264145.0
2016-06-16 13:30:00,83.18,83.27,83.04,83.1,267770.0,59.878,59.9428,59.7773,59.8204,267770.0
2016-06-16 14:00:00,83.1,83.54,83.07,83.24,212755.0,59.8204,60.1372,59.7989,59.9212,212755.0
2016-06-16 14:30:00,83.24,83.45,83.13,83.33,242048.0,59.9212,60.0724,59.842,59.986,242048.0
2016-06-16 15:00:00,83.32,83.59,83.29,83.56,273658.0,59.9788,60.1732,59.9572,60.1516,273658.0
2016-06-16 15:30:00,83.57,83.7,83.47,83.52,720232.0,60.1588,60.2524,60.0868,60.1228,720232.0
2016-06-17 09:30:00,83.68,84.17,83.59,83.79,1962062.0,60.238,60.5907,60.1732,60.3172,1962062.0
2016-06-17 10:00:00,83.81,83.84,82.92,83.03,661916.0,60.3316,60.3531,59.6909,59.7701,661916.0
2016-06-17 10:30:00,83.03,83.16,82.81,82.91,637205.0,59.7701,59.8636,59.6117,59.6837,637205.0
2016-06-17 11:00:00,82.9,83.04,82.66,82.7,477349.0,59.6765,59.7773,59.5037,59.5325,477349.0
2016-06-17 11:30:00,82.69,83.07,82.66,82.99,325618.0,59.5253,59.7989,59.5037,59.7413,325618.0
2016-06-17 12:00:00,82.99,83.19,82.95,83.06,297776.0,59.7413,59.8852,59.7125,59.7917,297776.0
2016-06-17 12:30:00,83.06,83.07,82.82,82.89,248882.0,59.7917,59.7989,59.6189,59.6693,248882.0
2016-06-17 13:00:00,82.89,83.05,82.78,82.9,180858.0,59.6693,59.7845,59.5901,59.6765,180858.0
2016-06-17 13:30:00,82.9,82.96,82.74,82.79,253191.0,59.6765,59.7197,59.5613,59.5973,253191.0
2016-06-17 14:00:00,82.78,82.94,82.7,82.79,387836.0,59.5901,59.7053,59.5325,59.5973,387836.0
2016-06-17 14:30:00,82.81,82.91,82.71,82.77,308183.0,59.6117,59.6837,59.5397,59.5829,308183.0
2016-06-17 15:00:00,82.77,82.77,82.53,82.64,314884.0,59.5829,59.5829,59.4101,59.4893,314884.0
2016-06-17 15:30:00,82.65,82.81,82.59,82.66,1291983.0,59.4965,59.6117,59.4533,59.5037,1291983.0
2016-06-20 09:30:00,83.35,84.05,83.15,83.73,992234.0,60.0004,60.5043,59.8564,60.274,992234.0
2016-06-20 10:00:00,83.68,84.12,83.63,84.05,524121.0,60.238,60.5547,60.202,60.5043,524121.0
2016-06-20 10:30:00,84.04,84.06,83.9,83.98,352506.0,60.4971,60.5115,60.3963,60.4539,352506.0
2016-06-20 11:00:00,83.97,84.0,83.71,83.86,285908.0,60.4467,60.4683,60.2596,60.3675,285908.0
2016-06-20 11:30:00,83.86,83.99,83.84,83.99,305317.0,60.3675,60.4611,60.3531,60.4611,305317.0
2016-06-20 12:00:00,83.99,84.09,83.91,84.0,310471.0,60.4611,60.5331,60.4035,60.4683,310471.0
2016-06-20 12:30:00,84.0,84.0,83.79,83.85,143885.0,60.4683,60.4683,60.3172,60.3603,143885.0
2016-06-20 13:00:00,83.85,83.86,83.56,83.63,234046.0,60.3603,60.3675,60.1516,60.202,234046.0
2016-06-20 13:30:00,83.62,83.75,83.55,83.59,314349.0,60.1948,60.2884,60.1444,60.1732,314349.0
2016-06-20 14:00:00,83.59,83.6,83.26,83.27,385104.0,60.1732,60.1804,59.9356,59.9428,385104.0
2016-06-20 14:30:00,83.26,83.49,83.22,83.44,367195.0,59.9356,60.1012,59.9068,60.0652,367195.0
2016-06-20 15:00:00,83.45,83.45,82.93,82.97,521110.0,60.0724,60.0724,59.6981,59.7269,521110.0
2016-06-20 15:30:00,82.95,83.17,82.9,82.99,800001.0,59.7125,59.8708,59.6765,59.7413,800001.0
2016-06-21 09:30:00,83.41,83.44,82.46,82.69,681670.0,60.0436,60.0652,59.3597,59.5253,681670.0
2016-06-21 10:00:00,82.69,82.72,82.08,82.22,809502.0,59.5253,59.5469,59.0862,59.187,809502.0
2016-06-21 10:30:00,82.23,82.38,81.89,82.04,652343.0,59.1942,59.3021,58.9494,59.0574,652343.0
2016-06-21 11:00:00,82.02,82.19,81.81,81.88,434752.0,59.043,59.1654,58.8918,58.9422,434752.0
2016-06-21 11:30:00,81.87,81.97,81.75,81.92,436328.0,58.935,59.007,58.8486,58.971,436328.0
2016-06-21 12:00:00,81.93,82.01,81.7,81.95,340816.0,58.9782,59.0358,58.8126,58.9926,340816.0
2016-06-21 12:30:00,81.96,82.01,81.8,81.82,232105.0,58.9998,59.0358,58.8846,58.899,232105.0
2016-06-21 13:00:00,81.82,81.87,81.6,81.68,311967.0,58.899,58.935,58.7407,58.7982,311967.0
2016-06-21 13:30:00,81.68,81.68,81.43,81.59,519075.0,58.7982,58.7982,58.6183,58.7335,519075.0
2016-06-21 14:00:00,81.59,81.73,81.51,81.6,425961.0,58.7335,58.8342,58.6759,58.7407,425961.0
2016-06-21 14:30:00,81.6,81.82,81.54,81.73,502955.0,58.7407,58.899,58.6975,58.8342,502955.0
2016-06-21 15:00:00,81.73,81.92,81.58,81.9,457837.0,58.8342,58.971,58.7263,58.9566,457837.0
2016-06-21 15:30:00,81.89,82.0,81.78,81.79,824766.0,58.9494,59.0286,58.8702,58.8774,824766.0
2016-06-22 09:30:00,81.56,82.0,81.56,81.73,755129.0,58.7119,59.0286,58.7119,58.8342,755129.0
2016-06-22 10:00:00,81.73,82.32,81.69,82.12,527982.0,58.8342,59.259,58.8054,59.115,527982.0
2016-06-22 10:30:00,82.11,83.78,82.04,83.38,1733507.0,59.1078,60.31,59.0574,60.022,1733507.0
2016-06-22 11:00:00,83.4,83.79,83.34,83.77,513980.0,60.0364,60.3172,59.9932,60.3028,513980.0
2016-06-22 11:30:00,83.78,83.78,83.28,83.44,383585.0,60.31,60.31,59.95,60.0652,383585.0
2016-06-22 12:00:00,83.44,83.56,83.09,83.2,399496.0,60.0652,60.1516,59.8133,59.8924,399496.0
2016-06-22 12:30:00,83.2,83.24,83.01,83.07,342643.0,59.8924,59.9212,59.7557,59.7989,342643.0
2016-06-22 13:00:00,83.1,83.1,82.51,82.71,433072.0,59.8204,59.8204,59.3957,59.5397,433072.0
2016-06-22 13:30:00,82.71,82.98,82.6,82.91,402761.0,59.5397,59.7341,59.4605,59.6837,402761.0
2016-06-22 14:00:00,82.91,83.0,82.76,82.78,479008.0,59.6837,59.7485,59.5757,59.5901,479008.0
2016-06-22 14:30:00,82.77,82.79,82.4,82.65,700758.0,59.5829,59.5973,59.3165,59.4965,700758.0
2016-06-22 15:00:00,82.65,82.84,82.44,82.59,539732.0,59.4965,59.6333,59.3453,59.4533,539732.0
2016-06-22 15:30:00,82.59,82.67,82.32,82.45,827934.0,59.4533,59.5109,59.259,59.3525,827934.0
2016-06-23 09:30:00,83.26,83.33,82.54,82.96,701325.0,59.9356,59.986,59.4173,59.7197,701325.0
2016-06-23 10:00:00,82.98,83.25,82.83,83.2,449961.0,59.7341,59.9284,59.6261,59.8924,449961.0
2016-06-23 10:30:00,83.18,83.38,82.93,83.3,346662.0,59.878,60.022,59.6981,59.9644,346662.0
2016-06-23 11:00:00,83.31,83.41,83.18,83.32,202965.0,59.9716,60.0436,59.878,59.9788,202965.0
2016-06-23 11:30:00,83.32,83.45,83.18,83.33,233127.0,59.9788,60.0724,59.878,59.986,233127.0
2016-06-23 12:00:00,83.34,83.5,83.34,83.41,239414.0,59.9932,60.1084,59.9932,60.0436,239414.0
2016-06-23 12:30:00,83.41,83.49,83.32,83.48,216602.0,60.0436,60.1012,59.9788,60.094,216602.0
2016-06-23 13:00:00,83.48,83.58,83.37,83.38,227905.0,60.094,60.166,60.0148,60.022,227905.0
2016-06-23 13:30:00,83.38,83.42,83.16,83.24,234962.0,60.022,60.0508,59.8636,59.9212,234962.0
2016-06-23 14:00:00,83.24,83.32,83.1,83.13,225587.0,59.9212,59.9788,59.8204,59.842,225587.0
2016-06-23 14:30:00,83.12,83.21,83.04,83.08,266668.0,59.8348,59.8996,59.7773,59.8061,266668.0
2016-06-23 15:00:00,83.08,83.17,82.94,82.96,413006.0,59.8061,59.8708,59.7053,59.7197,413006.0
2016-06-23 15:30:00,82.97,83.38,82.96,83.36,808982.0,59.7269,60.022,59.7197,60.0076,808982.0
2016-06-24 09:30:00,81.05,82.18,81.0,81.79,1198998.0,58.3447,59.1582,58.3087,58.8774,1198998.0
2016-06-24 10:00:00,81.79,82.25,81.34,81.44,913568.0,58.8774,59.2086,58.5535,58.6255,913568.0
2016-06-24 10:30:00,81.45,81.79,81.33,81.38,520697.0,58.6327,58.8774,58.5463,58.5823,520697.0
2016-06-24 11:00:00,81.37,81.47,81.07,81.3,532336.0,58.5751,58.6471,58.3591,58.5247,532336.0
2016-06-24 11:30:00,81.28,81.41,81.0,81.13,495756.0,58.5103,58.6039,58.3087,58.4023,495756.0
2016-06-24 12:00:00,81.13,81.17,80.65,80.69,711591.0,58.4023,58.4311,58.0568,58.0856,711591.0
2016-06-24 12:30:00,80.69,80.79,80.32,80.52,486772.0,58.0856,58.1576,57.8192,57.9632,486772.0
2016-06-24 13:00:00,80.52,80.69,80.38,80.65,401155.0,57.9632,58.0856,57.8624,58.0568,401155.0
2016-06-24 13:30:00,80.65,80.86,80.59,80.79,367654.0,58.0568,58.208,58.0136,58.1576,367654.0
2016-06-24 14:00:00,80.8,80.99,80.58,80.59,332514.0,58.1648,58.3015,58.0064,58.0136,332514.0
2016-06-24 14:30:00,80.58,80.69,80.29,80.44,769888.0,58.0064,58.0856,57.7976,57.9056,769888.0
2016-06-24 15:00:00,80.45,80.61,80.22,80.34,653055.0,57.9128,58.028,57.7472,57.8336,653055.0
2016-06-24 15:30:00,80.34,80.96,80.29,80.47,1688511.0,57.8336,58.2799,57.7976,57.9272,1688511.0
2016-06-27 09:30:00,79.9,80.47,79.42,79.5,1053599.0,57.5169,57.9272,57.1714,57.2289,1053599.0
2016-06-27 10:00:00,79.48,79.77,79.1,79.17,808381.0,57.2146,57.4233,56.941,56.9914,808381.0
2016-06-27 10:30:00,79.18,79.35,78.76,78.78,799864.0,56.9986,57.121,56.6963,56.7107,799864.0
2016-06-27 11:00:00,78.76,79.09,78.7,79.02,696523.0,56.6963,56.9338,56.6531,56.8834,696523.0
2016-06-27 11:30:00,79.01,79.28,78.96,79.07,436413.0,56.8762,57.0706,56.8402,56.9194,436413.0
2016-06-27 12:00:00,79.09,79.2,78.87,79.2,355023.0,56.9338,57.013,56.7754,57.013,355023.0
2016-06-27 12:30:00,79.2,79.31,79.0,79.16,340478.0,57.013,57.0922,56.869,56.9842,340478.0
2016-06-27 13:00:00,79.16,79.24,78.82,78.83,568787.0,56.9842,57.0418,56.7394,56.7466,568787.0
2016-06-27 13:30:00,78.83,78.87,78.29,78.34,796104.0,56.7466,56.7754,56.3579,56.3939,796104.0
2016-06-27 14:00:00,78.34,78.44,78.08,78.31,521843.0,56.3939,56.4659,56.2067,56.3723,521843.0
2016-06-27 14:30:00,78.31,78.41,77.96,78.05,608427.0,56.3723,56.4443,56.1204,56.1852,608427.0
2016-06-27 15:00:00,78.06,78.28,77.92,78.09,586556.0,56.1924,56.3507,56.0916,56.2139,586556.0
2016-06-27 15:30:00,78.1,78.41,78.04,78.23,1481732.0,56.2211,56.4443,56.178,56.3147,1481732.0
2016-06-28 09:30:00,79.67,80.25,79.45,80.05,1466691.0,57.3513,57.7688,57.193,57.6249,1466691.0
2016-06-28 10:00:00,80.06,80.95,80.0,80.73,1250557.0,57.6321,58.2727,57.5889,58.1144,1250557.0
2016-06-28 10:30:00,80.72,81.43,80.72,81.41,1174157.0,58.1072,58.6183,58.1072,58.6039,1174157.0
2016-06-28 11:00:00,81.41,81.55,80.59,80.88,1746215.0,58.6039,58.7047,58.0136,58.2224,1746215.0
2016-06-28 11:30:00,80.89,81.28,80.82,81.22,625238.0,58.2296,58.5103,58.1792,58.4671,625238.0
2016-06-28 12:00:00,81.24,81.36,81.08,81.14,428711.0,58.4815,58.5679,58.3663,58.4095,428711.0
2016-06-28 12:30:00,81.13,81.46,81.12,81.25,447329.0,58.4023,58.6399,58.3951,58.4887,447329.0
2016-06-28 13:00:00,81.25,81.64,81.06,81.53,579927.0,58.4887,58.7695,58.3519,58.6903,579927.0
2016-06-28 13:30:00,81.54,81.68,81.41,81.59,655874.0,58.6975,58.7982,58.6039,58.7335,655874.0
2016-06-28 14:00:00,81.59,81.7,81.38,81.48,549510.0,58.7335,58.8126,58.5823,58.6543,549510.0
2016-06-28 14:30:00,81.48,82.05,81.42,81.86,686910.0,58.6543,59.0646,58.6111,58.9278,686910.0
2016-06-28 15:00:00,81.87,82.21,81.83,81.97,862894.0,58.935,59.1798,58.9062,59.007,862894.0
2016-06-28 15:30:00,81.98,82.42,81.95,82.31,1787506.0,59.0142,59.3309,58.9926,59.2518,1787506.0
2016-06-29 09:30:00,83.38,83.46,82.12,82.2,1337778.0,60.022,60.0796,59.115,59.1726,1337778.0
2016-06-29 10:00:00,82.21,82.39,81.84,82.22,744308.0,59.1798,59.3093,58.9134,59.187,744308.0
2016-06-29 10:30:00,82.22,82.25,81.75,81.95,693386.0,59.187,59.2086,58.8486,58.9926,693386.0
2016-06-29 11:00:00,81.94,82.16,81.77,82.12,858210.0,58.9854,59.1438,58.863,59.115,858210.0
2016-06-29 11:30:00,82.12,82.47,82.11,82.33,697540.0,59.115,59.3669,59.1078,59.2662,697540.0
2016-06-29 12:00:00,82.32,82.64,82.2,82.6,655038.0,59.259,59.4893,59.1726,59.4605,655038.0
2016-06-29 12:30:00,82.59,82.8,82.47,82.53,422376.0,59.4533,59.6045,59.3669,59.4101,422376.0
2016-06-29 13:00:00,82.53,82.7,82.48,82.58,261907.0,59.4101,59.5325,59.3741,59.4461,261907.0
2016-06-29 13:30:00,82.58,82.69,82.51,82.52,272499.0,59.4461,59.5253,59.3957,59.4029,272499.0
2016-06-29 14:00:00,82.51,82.78,82.5,82.77,356374.0,59.3957,59.5901,59.3885,59.5829,356374.0
2016-06-29 14:30:00,82.77,82.82,82.51,82.69,372919.0,59.5829,59.6189,59.3957,59.5253,372919.0
2016-06-29 15:00:00,82.69,82.83,82.46,82.57,565775.0,59.5253,59.6261,59.3597,59.4389,565775.0
2016-06-29 15:30:00,82.58,82.58,82.22,82.26,1349890.0,59.4461,59.4461,59.187,59.2158,1349890.0
2016-06-30 09:30:00,82.27,82.7,81.72,81.83,647658.0,59.223,59.5325,58.827,58.9062,647658.0
2016-06-30 10:00:00,81.83,81.91,81.53,81.65,596270.0,58.9062,58.9638,58.6903,58.7767,596270.0
2016-06-30 10:30:00,81.64,81.78,81.55,81.74,578520.0,58.7695,58.8702,58.7047,58.8414,578520.0
2016-06-30 11:00:00,81.72,82.75,81.67,82.74,516468.0,58.827,59.5685,58.791,59.5613,516468.0
2016-06-30 11:30:00,82.75,82.92,82.63,82.92,621224.0,59.5685,59.6909,59.4821,59.6909,621224.0
2016-06-30 12:00:00,82.92,83.2,82.79,83.05,461567.0,59.6909,59.8924,59.5973,59.7845,461567.0
2016-06-30 12:30:00,83.05,83.19,82.95,83.12,304684.0,59.7845,59.8852,59.7125,59.8348,304684.0
2016-06-30 13:00:00,83.13,83.26,82.97,83.01,368312.0,59.842,59.9356,59.7269,59.7557,368312.0
2016-06-30 13:30:00,83.01,83.17,82.98,83.14,267051.0,59.7557,59.8708,59.7341,59.8492,267051.0
2016-06-30 14:00:00,83.15,83.27,83.12,83.2,405736.0,59.8564,59.9428,59.8348,59.8924,405736.0
2016-06-30 14:30:00,83.2,83.3,83.16,83.25,426442.0,59.8924,59.9644,59.8636,59.9284,426442.0
2016-06-30 15:00:00,83.25,83.3,83.03,83.22,550751.0,59.9284,59.9644,59.7701,59.9068,550751.0
2016-06-30 15:30:00,83.23,83.41,83.02,83.4,1530480.0,59.914,60.0436,59.7629,60.0364,1530480.0
2016-07-01 09:30:00,83.15,84.23,82.75,84.13,837418.0,59.8564,60.6339,59.5685,60.5619,837418.0
2016-07-01 10:00:00,84.14,85.07,84.14,85.04,900654.0,60.5691,61.2386,60.5691,61.217,900654.0
2016-07-01 10:30:00,85.04,85.3,84.97,85.13,592369.0,61.217,61.4041,61.1666,61.2818,592369.0
2016-07-01 11:00:00,85.13,85.27,84.95,85.04,482755.0,61.2818,61.3825,61.1522,61.217,482755.0
2016-07-01 11:30:00,85.04,85.06,84.66,84.85,483327.0,61.217,61.2314,60.9434,61.0802,483327.0
2016-07-01 12:00:00,84.84,84.89,84.67,84.74,317201.0,61.073,61.109,60.9506,61.001,317201.0
2016-07-01 12:30:00,84.74,84.96,84.7,84.85,266176.0,61.001,61.1594,60.9722,61.0802,266176.0
2016-07-01 13:00:00,84.84,84.93,84.64,84.65,297525.0,61.073,61.1378,60.929,60.9362,297525.0
2016-07-01 13:30:00,84.64,84.76,84.45,84.65,371626.0,60.929,61.0154,60.7923,60.9362,371626.0
2016-07-01 14:00:00,84.66,84.85,84.63,84.7,262261.0,60.9434,61.0802,60.9218,60.9722,262261.0
2016-07-01 14:30:00,84.7,84.76,84.45,84.67,335219.0,60.9722,61.0154,60.7923,60.9506,335219.0
2016-07-01 15:00:00,84.68,85.04,84.68,84.95,495657.0,60.9578,61.217,60.9578,61.1522,495657.0
2016-07-01 15:30:00,84.95,85.1,84.83,84.86,1144816.0,61.1522,61.2602,61.0658,61.0874,1144816.0
2016-07-05 09:30:00,84.68,85.16,84.19,84.62,635888.0,60.9578,61.3034,60.6051,60.9146,635888.0
2016-07-05 10:00:00,84.62,84.63,83.86,84.22,503855.0,60.9146,60.9218,60.3675,60.6267,503855.0
2016-07-05 10:30:00,84.21,84.37,83.77,83.93,527192.0,60.6195,60.7347,60.3028,60.4179,527192.0
2016-07-05 11:00:00,83.92,84.4,83.81,84.36,469930.0,60.4107,60.7563,60.3316,60.7275,469930.0
2016-07-05 11:30:00,84.36,84.44,84.18,84.28,254417.0,60.7275,60.7851,60.5979,60.6699,254417.0
2016-07-05 12:00:00,84.28,84.39,84.22,84.35,267017.0,60.6699,60.7491,60.6267,60.7203,267017.0
2016-07-05 12:30:00,84.35,84.37,84.2,84.26,260207.0,60.7203,60.7347,60.6123,60.6555,260207.0
2016-07-05 13:00:00,84.26,84.26,84.07,84.15,464541.0,60.6555,60.6555,60.5187,60.5763,464541.0
2016-07-05 13:30:00,84.15,84.17,83.66,83.79,366851.0,60.5763,60.5907,60.2236,60.3172,366851.0
2016-07-05 14:00:00,83.78,83.93,83.62,83.7,400286.0,60.31,60.4179,60.1948,60.2524,400286.0
2016-07-05 14:30:00,83.69,83.74,83.51,83.63,347307.0,60.2452,60.2812,60.1156,60.202,347307.0
2016-07-05 15:00:00,83.62,84.08,83.58,84.04,550946.0,60.1948,60.5259,60.166,60.4971,550946.0
2016-07-05 15:30:00,84.04,84.37,83.85,83.89,1080071.0,60.4971,60.7347,60.3603,60.3891,1080071.0
2016-07-06 09:30:00,83.69,84.31,83.33,84.21,791194.0,60.2452,60.6915,59.986,60.6195,791194.0
2016-07-06 10:00:00,84.22,84.67,84.09,84.36,750835.0,60.6267,60.9506,60.5331,60.7275,750835.0
2016-07-06 10:30:00,84.35,84.64,84.14,84.5,794346.0,60.7203,60.929,60.5691,60.8283,794346.0
2016-07-06 11:00:00,84.51,85.08,84.38,84.66,595326.0,60.8355,61.2458,60.7419,60.9434,595326.0
2016-07-06 11:30:00,84.66,85.04,84.66,84.97,452804.0,60.9434,61.217,60.9434,61.1666,452804.0
2016-07-06 12:00:00,84.98,85.44,84.98,85.38,473262.0,61.1738,61.5049,61.1738,61.4617,473262.0
2016-07-06 12:30:00,85.38,85.57,85.24,85.55,409699.0,61.4617,61.5985,61.361,61.5841,409699.0
2016-07-06 13:00:00,85.56,85.65,85.38,85.48,343191.0,61.5913,61.6561,61.4617,61.5337,343191.0
2016-07-06 13:30:00,85.48,85.64,85.37,85.47,339587.0,61.5337,61.6489,61.4545,61.5265,339587.0
2016-07-06 14:00:00,85.48,85.59,85.25,85.39,513300.0,61.5337,61.6129,61.3682,61.4689,513300.0
2016-07-06 14:30:00,85.39,85.91,85.38,85.86,431060.0,61.4689,61.8433,61.4617,61.8073,431060.0
2016-07-06 15:00:00,85.87,85.9,85.32,85.35,576916.0,61.8145,61.8361,61.4185,61.4401,576916.0
2016-07-06 15:30:00,85.35,85.91,85.35,85.73,1307581.0,61.4401,61.8433,61.4401,61.7137,1307581.0
2016-07-07 09:30:00,85.9,86.26,85.7,85.77,717658.0,61.8361,62.0952,61.6921,61.7425,717658.0
2016-07-07 10:00:00,85.83,85.83,85.05,85.41,538560.0,61.7857,61.7857,61.2242,61.4833,538560.0
2016-07-07 10:30:00,85.41,85.69,85.07,85.08,434864.0,61.4833,61.6849,61.2386,61.2458,434864.0
2016-07-07 11:00:00,85.08,85.4,84.77,85.14,632355.0,61.2458,61.4761,61.0226,61.289,632355.0
2016-07-07 11:30:00,85.14,85.36,84.97,85.27,348899.0,61.289,61.4473,61.1666,61.3825,348899.0
2016-07-07 12:00:00,85.26,85.35,85.13,85.33,215702.0,61.3753,61.4401,61.2818,61.4257,215702.0
2016-07-07 12:30:00,85.32,85.34,84.95,85.02,263950.0,61.4185,61.4329,61.1522,61.2026,263950.0
2016-07-07 13:00:00,85.02,85.41,84.93,85.33,311568.0,61.2026,61.4833,61.1378,61.4257,311568.0
2016-07-07 13:30:00,85.33,85.43,85.12,85.41,268490.0,61.4257,61.4977,61.2746,61.4833,268490.0
2016-07-07 14:00:00,85.41,85.5,85.13,85.26,372670.0,61.4833,61.5481,61.2818,61.3753,372670.0
2016-07-07 14:30:00,85.28,85.36,84.99,85.09,345727.0,61.3897,61.4473,61.181,61.253,345727.0
2016-07-07 15:00:00,85.08,85.39,84.99,85.23,472473.0,61.2458,61.4689,61.181,61.3538,472473.0
2016-07-07 15:30:00,85.23,85.47,85.21,85.46,847068.0,61.3538,61.5265,61.3394,61.5193,847068.0
2016-07-08 09:30:00,85.96,86.43,85.73,86.38,724360.0,61.8793,62.2176,61.7137,62.1816,724360.0
2016-07-08 10:00:00,86.39,86.52,86.05,86.52,479646.0,62.1888,62.2824,61.944,62.2824,479646.0
2016-07-08 10:30:00,86.52,86.75,86.45,86.68,553723.0,62.2824,62.4479,62.232,62.3976,553723.0
2016-07-08 11:00:00,86.69,86.94,86.66,86.84,631427.0,62.4048,62.5847,62.3832,62.5127,631427.0
2016-07-08 11:30:00,86.85,86.86,86.5,86.58,356351.0,62.5199,62.5271,62.268,62.3256,356351.0
2016-07-08 12:00:00,86.58,86.65,86.43,86.61,395648.0,62.3256,62.376,62.2176,62.3472,395648.0
2016-07-08 12:30:00,86.63,86.64,86.37,86.38,323043.0,62.3616,62.3688,62.1744,62.1816,323043.0
2016-07-08 13:00:00,86.39,86.51,86.36,86.5,216786.0,62.1888,62.2752,62.1672,62.268,216786.0
2016-07-08 13:30:00,86.51,86.61,86.4,86.51,262084.0,62.2752,62.3472,62.196,62.2752,262084.0
2016-07-08 14:00:00,86.52,86.62,86.39,86.59,368997.0,62.2824,62.3544,62.1888,62.3328,368997.0
2016-07-08 14:30:00,86.59,86.7,86.49,86.63,452066.0,62.3328,62.4119,62.2608,62.3616,452066.0
2016-07-08 15:00:00,86.63,86.65,86.4,86.42,402644.0,62.3616,62.376,62.196,62.2104,402644.0
2016-07-08 15:30:00,86.41,86.62,86.39,86.54,731738.0,62.2032,62.3544,62.1888,62.2968,731738.0
2016-07-11 09:30:00,86.68,86.94,86.09,86.22,937218.0,62.3976,62.5847,61.9728,62.0664,937218.0
2016-07-11 10:00:00,86.21,86.73,86.16,86.59,470380.0,62.0592,62.4335,62.0232,62.3328,470380.0
2016-07-11 10:30:00,86.58,87.17,86.58,87.16,493156.0,62.3256,62.7503,62.3256,62.7431,493156.0
2016-07-11 11:00:00,87.16,87.23,86.78,86.87,404745.0,62.7431,62.7935,62.4695,62.5343,404745.0
2016-07-11 11:30:00,86.88,86.96,86.83,86.84,285207.0,62.5415,62.5991,62.5055,62.5127,285207.0
2016-07-11 12:00:00,86.85,86.99,86.84,86.88,239712.0,62.5199,62.6207,62.5127,62.5415,239712.0
2016-07-11 12:30:00,86.88,87.08,86.87,87.05,279729.0,62.5415,62.6855,62.5343,62.6639,279729.0
2016-07-11 13:00:00,87.05,87.14,87.0,87.05,276838.0,62.6639,62.7287,62.6279,62.6639,276838.0
2016-07-11 13:30:00,87.05,87.14,86.97,87.07,312832.0,62.6639,62.7287,62.6063,62.6783,312832.0
2016-07-11 14:00:00,87.08,87.13,86.95,87.09,342117.0,62.6855,62.7215,62.5919,62.6927,342117.0
2016-07-11 14:30:00,87.09,87.14,87.01,87.03,237569.0,62.6927,62.7287,62.6351,62.6495,237569.0
2016-07-11 15:00:00,87.02,87.1,86.85,86.86,391706.0,62.6423,62.6999,62.5199,62.5271,391706.0
2016-07-11 15:30:00,86.86,86.87,86.25,86.26,1270846.0,62.5271,62.5343,62.088,62.0952,1270846.0
2016-07-12 09:30:00,86.63,87.31,86.51,86.95,1056718.0,62.3616,62.8511,62.2752,62.5919,1056718.0
2016-07-12 10:00:00,86.97,87.14,86.76,86.84,603982.0,62.6063,62.7287,62.4551,62.5127,603982.0
2016-07-12 10:30:00,86.84,86.94,86.75,86.76,395160.0,62.5127,62.5847,62.4479,62.4551,395160.0
2016-07-12 11:00:00,86.75,86.77,86.48,86.63,516680.0,62.4479,62.4623,62.2536,62.3616,516680.0
2016-07-12 11:30:00,86.63,86.75,86.61,86.66,397641.0,62.3616,62.4479,62.3472,62.3832,397641.0
2016-07-12 12:00:00,86.67,87.04,86.65,87.04,772891.0,62.3904,62.6567,62.376,62.6567,772891.0
2016-07-12 12:30:00,87.04,87.07,86.68,86.78,315347.0,62.6567,62.6783,62.3976,62.4695,315347.0
2016-07-12 13:00:00,86.77,86.91,86.71,86.79,289974.0,62.4623,62.5631,62.4191,62.4767,289974.0
2016-07-12 13:30:00,86.8,86.82,86.67,86.75,291001.0,62.4839,62.4983,62.3904,62.4479,291001.0
2016-07-12 14:00:00,86.75,86.92,86.73,86.9,317714.0,62.4479,62.5703,62.4335,62.5559,317714.0
2016-07-12 14:30:00,86.9,86.94,86.75,86.89,346179.0,62.5559,62.5847,62.4479,62.5487,346179.0
2016-07-12 15:00:00,86.89,86.92,86.6,86.61,411520.0,62.5487,62.5703,62.34,62.3472,411520.0
2016-07-12 15:30:00,86.61,86.74,86.54,86.63,680379.0,62.3472,62.4407,62.2968,62.3616,680379.0
2016-07-13 09:30:00,86.71,87.08,86.35,86.51,1001429.0,62.4191,62.6855,62.16,62.2752,1001429.0
2016-07-13 10:00:00,86.51,86.75,86.35,86.48,543330.0,62.2752,62.4479,62.16,62.2536,543330.0
2016-07-13 10:30:00,86.48,86.73,86.44,86.61,512830.0,62.2536,62.4335,62.2248,62.3472,512830.0
2016-07-13 11:00:00,86.62,86.72,86.27,86.37,458110.0,62.3544,62.4263,62.1024,62.1744,458110.0
2016-07-13 11:30:00,86.36,86.5,86.14,86.47,394078.0,62.1672,62.268,62.0088,62.2464,394078.0
2016-07-13 12:00:00,86.47,86.57,86.39,86.5,370524.0,62.2464,62.3184,62.1888,62.268,370524.0
2016-07-13 12:30:00,86.49,86.52,86.33,86.42,220114.0,62.2608,62.2824,62.1456,62.2104,220114.0
2016-07-13 13:00:00,86.42,86.55,86.32,86.35,252471.0,62.2104,62.304,62.1384,62.16,252471.0
2016-07-13 13:30:00,86.36,86.41,86.23,86.34,463026.0,62.1672,62.2032,62.0736,62.1528,463026.0
2016-07-13 14:00:00,86.34,86.51,86.22,86.4,608018.0,62.1528,62.2752,62.0664,62.196,608018.0
2016-07-13 14:30:00,86.41,86.41,86.2,86.33,324028.0,62.2032,62.2032,62.052,62.1456,324028.0
2016-07-13 15:00:00,86.33,86.36,86.05,86.13,322262.0,62.1456,62.1672,61.944,62.0016,322262.0
2016-07-13 15:30:00,86.14,86.19,85.72,85.75,1364713.0,62.0088,62.0448,61.7065,61.7281,1364713.0
2016-07-14 09:30:00,86.43,86.51,85.72,85.77,894272.0,62.2176,62.2752,61.7065,61.7425,894272.0
2016-07-14 10:00:00,85.79,86.06,85.74,85.77,631607.0,61.7569,61.9512,61.7209,61.7425,631607.0
2016-07-14 10:30:00,85.78,85.89,85.57,85.66,503749.0,61.7497,61.8289,61.5985,61.6633,503749.0
2016-07-14 11:00:00,85.66,85.99,85.66,85.86,581120.0,61.6633,61.9008,61.6633,61.8073,581120.0
2016-07-14 11:30:00,85.85,85.86,85.64,85.73,384095.0,61.8001,61.8073,61.6489,61.7137,384095.0
2016-07-14 12:00:00,85.73,85.91,85.7,85.76,298579.0,61.7137,61.8433,61.6921,61.7353,298579.0
2016-07-14 12:30:00,85.76,85.86,85.73,85.74,255946.0,61.7353,61.8073,61.7137,61.7209,255946.0
2016-07-14 13:00:00,85.74,85.74,85.29,85.37,433481.0,61.7209,61.7209,61.3969,61.4545,433481.0
2016-07-14 13:30:00,85.37,85.54,85.33,85.39,496952.0,61.4545,61.5769,61.4257,61.4689,496952.0
2016-07-14 14:00:00,85.39,85.56,85.27,85.52,373383.0,61.4689,61.5913,61.3825,61.5625,373383.0
2016-07-14 14:30:00,85.52,85.52,85.41,85.46,322158.0,61.5625,61.5625,61.4833,61.5193,322158.0
2016-07-14 15:00:00,85.45,85.67,85.44,85.64,405471.0,61.5121,61.6705,61.5049,61.6489,405471.0
2016-07-14 15:30:00,85.65,85.66,85.44,85.53,1061194.0,61.6561,61.6633,61.5049,61.5697,1061194.0
2016-07-15 09:30:00,85.67,87.3,85.54,87.1,1867144.0,61.6705,62.8439,61.5769,62.6999,1867144.0
2016-07-15 10:00:00,87.09,87.5,87.04,87.5,1076351.0,62.6927,62.9878,62.6567,62.9878,1076351.0
2016-07-15 10:30:00,87.49,87.96,87.45,87.66,1417930.0,62.9806,63.319,62.9518,63.103,1417930.0
2016-07-15 11:00:00,87.66,87.78,87.15,87.3,808186.0,63.103,63.1894,62.7359,62.8439,808186.0
2016-07-15 11:30:00,87.3,87.3,87.0,87.15,611242.0,62.8439,62.8439,62.6279,62.7359,611242.0
2016-07-15 12:00:00,87.15,87.37,87.15,87.32,348318.0,62.7359,62.8943,62.7359,62.8583,348318.0
2016-07-15 12:30:00,87.31,87.33,86.97,87.03,383667.0,62.8511,62.8655,62.6063,62.6495,383667.0
2016-07-15 13:00:00,87.04,87.19,87.03,87.09,294444.0,62.6567,62.7647,62.6495,62.6927,294444.0
2016-07-15 13:30:00,87.09,87.13,86.94,87.0,312633.0,62.6927,62.7215,62.5847,62.6279,312633.0
2016-07-15 14:00:00,87.0,87.07,86.82,86.91,392540.0,62.6279,62.6783,62.4983,62.5631,392540.0
2016-07-15 14:30:00,86.91,87.05,86.76,86.78,438150.0,62.5631,62.6639,62.4551,62.4695,438150.0
2016-07-15 15:00:00,86.78,87.0,86.73,86.94,440937.0,62.4695,62.6279,62.4335,62.5847,440937.0
2016-07-15 15:30:00,86.94,87.0,86.65,86.67,1189678.0,62.5847,62.6279,62.376,62.3904,1189678.0
2016-07-18 09:30:00,86.8,87.1,86.47,86.56,913524.0,62.4839,62.6999,62.2464,62.3112,913524.0
2016-07-18 10:00:00,86.56,86.85,86.51,86.74,430751.0,62.3112,62.5199,62.2752,62.4407,430751.0
2016-07-18 10:30:00,86.75,86.8,86.64,86.67,325410.0,62.4479,62.4839,62.3688,62.3904,325410.0
2016-07-18 11:00:00,86.68,87.01,86.67,86.97,392050.0,62.3976,62.6351,62.3904,62.6063,392050.0
2016-07-18 11:30:00,86.99,87.23,86.88,87.12,511455.0,62.6207,62.7935,62.5415,62.7143,511455.0
2016-07-18 12:00:00,87.11,87.34,87.06,87.08,361922.0,62.7071,62.8727,62.6711,62.6855,361922.0
2016-07-18 12:30:00,87.08,87.22,86.91,87.21,261856.0,62.6855,62.7863,62.5631,62.7791,261856.0
2016-07-18 13:00:00,87.21,87.28,86.99,87.07,225960.0,62.7791,62.8295,62.6207,62.6783,225960.0
2016-07-18 13:30:00,87.08,87.19,87.02,87.13,311966.0,62.6855,62.7647,62.6423,62.7215,311966.0
2016-07-18 14:00:00,87.12,87.14,86.99,87.12,314885.0,62.7143,62.7287,62.6207,62.7143,314885.0
2016-07-18 14:30:00,87.12,87.13,87.03,87.12,216053.0,62.7143,62.7215,62.6495,62.7143,216053.0
2016-07-18 15:00:00,87.12,87.21,87.01,87.11,249092.0,62.7143,62.7791,62.6351,62.7071,249092.0
2016-07-18 15:30:00,87.12,87.18,86.85,86.91,1025835.0,62.7143,62.7575,62.5199,62.5631,1025835.0
2016-07-19 09:30:00,86.56,86.96,86.36,86.47,1229551.0,62.3112,62.5991,62.1672,62.2464,1229551.0
2016-07-19 10:00:00,86.48,86.5,85.64,85.9,986971.0,62.2536,62.268,61.6489,61.8361,986971.0
2016-07-19 10:30:00,85.9,86.0,85.32,85.52,803673.0,61.8361,61.908,61.4185,61.5625,803673.0
2016-07-19 11:00:00,85.52,86.28,85.51,85.97,685906.0,61.5625,62.1096,61.5553,61.8865,685906.0
2016-07-19 11:30:00,85.97,86.09,85.85,86.01,384316.0,61.8865,61.9728,61.8001,61.9152,384316.0
2016-07-19 12:00:00,86.01,86.02,85.78,85.79,302404.0,61.9152,61.9224,61.7497,61.7569,302404.0
2016-07-19 12:30:00,85.78,86.02,85.66,85.89,400086.0,61.7497,61.9224,61.6633,61.8289,400086.0
2016-07-19 13:00:00,85.88,85.9,85.6,85.69,372293.0,61.8217,61.8361,61.6201,61.6849,372293.0
2016-07-19 13:30:00,85.7,85.85,85.37,85.42,469567.0,61.6921,61.8001,61.4545,61.4905,469567.0
2016-07-19 14:00:00,85.42,85.62,85.39,85.41,504389.0,61.4905,61.6345,61.4689,61.4833,504389.0
2016-07-19 14:30:00,85.41,85.53,85.41,85.45,291589.0,61.4833,61.5697,61.4833,61.5121,291589.0
2016-07-19 15:00:00,85.46,85.6,85.33,85.34,426110.0,61.5193,61.6201,61.4257,61.4329,426110.0
2016-07-19 15:30:00,85.35,85.53,85.28,85.43,1166182.0,61.4401,61.5697,61.3897,61.4977,1166182.0
2016-07-20 09:30:00,85.21,86.19,85.1,86.16,1192152.0,61.3394,62.0448,61.2602,62.0232,1192152.0
2016-07-20 10:00:00,86.16,86.93,86.14,86.64,919030.0,62.0232,62.5775,62.0088,62.3688,919030.0
2016-07-20 10:30:00,86.64,86.88,86.63,86.86,720414.0,62.3688,62.5415,62.3616,62.5271,720414.0
2016-07-20 11:00:00,86.86,87.0,86.78,86.96,395440.0,62.5271,62.6279,62.4695,62.5991,395440.0
2016-07-20 11:30:00,86.97,86.98,86.79,86.87,335339.0,62.6063,62.6135,62.4767,62.5343,335339.0
2016-07-20 12:00:00,86.88,86.95,86.79,86.89,327107.0,62.5415,62.5919,62.4767,62.5487,327107.0
2016-07-20 12:30:00,86.89,86.94,86.84,86.84,227932.0,62.5487,62.5847,62.5127,62.5127,227932.0
2016-07-20 13:00:00,86.83,86.9,86.79,86.86,294410.0,62.5055,62.5559,62.4767,62.5271,294410.0
2016-07-20 13:30:00,86.86,86.9,86.8,86.85,255164.0,62.5271,62.5559,62.4839,62.5199,255164.0
2016-07-20 14:00:00,86.85,86.99,86.85,86.91,526841.0,62.5199,62.6207,62.5199,62.5631,526841.0
2016-07-20 14:30:00,86.91,87.12,86.86,87.07,465371.0,62.5631,62.7143,62.5271,62.6783,465371.0
2016-07-20 15:00:00,87.07,87.12,86.69,86.73,459611.0,62.6783,62.7143,62.4048,62.4335,459611.0
2016-07-20 15:30:00,86.73,86.98,86.66,86.69,1314549.0,62.4335,62.6135,62.3832,62.4048,1314549.0
2016-07-21 09:30:00,87.15,87.83,87.12,87.21,1098653.0,62.7359,63.2254,62.7143,62.7791,1098653.0
2016-07-21 10:00:00,87.21,87.23,86.38,86.47,1016198.0,62.7791,62.7935,62.1816,62.2464,1016198.0
2016-07-21 10:30:00,86.47,86.67,86.3,86.67,949730.0,62.2464,62.3904,62.124,62.3904,949730.0
2016-07-21 11:00:00,86.67,86.96,86.5,86.82,550805.0,62.3904,62.5991,62.268,62.4983,550805.0
2016-07-21 11:30:00,86.83,86.88,86.41,86.88,606594.0,62.5055,62.5415,62.2032,62.5415,606594.0
2016-07-21 12:00:00,86.88,87.0,86.78,86.9,527066.0,62.5415,62.6279,62.4695,62.5559,527066.0
2016-07-21 12:30:00,86.91,86.96,86.75,86.85,552182.0,62.5631,62.5991,62.4479,62.5199,552182.0
2016-07-21 13:00:00,86.86,87.02,86.82,86.99,297382.0,62.5271,62.6423,62.4983,62.6207,297382.0
2016-07-21 13:30:00,87.0,87.01,86.91,86.97,386191.0,62.6279,62.6351,62.5631,62.6063,386191.0
2016-07-21 14:00:00,86.97,86.98,86.76,86.77,383834.0,62.6063,62.6135,62.4551,62.4623,383834.0
2016-07-21 14:30:00,86.77,86.88,86.7,86.81,451978.0,62.4623,62.5415,62.4119,62.4911,451978.0
2016-07-21 15:00:00,86.81,86.91,86.72,86.91,394794.0,62.4911,62.5631,62.4263,62.5631,394794.0
2016-07-21 15:30:00,86.9,87.29,86.9,87.24,1010908.0,62.5559,62.8367,62.5559,62.8007,1010908.0
2016-07-22 09:30:00,87.23,87.44,86.43,86.63,1067630.0,62.7935,62.9446,62.2176,62.3616,1067630.0
2016-07-22 10:00:00,86.64,86.88,86.32,86.86,637461.0,62.3688,62.5415,62.1384,62.5271,637461.0
2016-07-22 10:30:00,86.85,87.1,86.76,87.07,472782.0,62.5199,62.6999,62.4551,62.6783,472782.0
2016-07-22 11:00:00,87.07,87.08,86.78,87.03,366148.0,62.6783,62.6855,62.4695,62.6495,366148.0
2016-07-22 11:30:00,87.04,87.24,86.98,87.19,341604.0,62.6567,62.8007,62.6135,62.7647,341604.0
2016-07-22 12:00:00,87.18,87.38,87.17,87.36,317633.0,62.7575,62.9015,62.7503,62.8871,317633.0
2016-07-22 12:30:00,87.37,87.38,87.18,87.18,299650.0,62.8943,62.9015,62.7575,62.7575,299650.0
2016-07-22 13:00:00,87.18,87.22,87.03,87.05,191547.0,62.7575,62.7863,62.6495,62.6639,191547.0
2016-07-22 13:30:00,87.05,87.1,86.99,87.03,308374.0,62.6639,62.6999,62.6207,62.6495,308374.0
2016-07-22 14:00:00,87.03,87.12,86.99,87.01,273762.0,62.6495,62.7143,62.6207,62.6351,273762.0
2016-07-22 14:30:00,87.01,87.03,86.9,86.95,248326.0,62.6351,62.6495,62.5559,62.5919,248326.0
2016-07-22 15:00:00,86.96,86.97,86.75,86.82,344015.0,62.5991,62.6063,62.4479,62.4983,344015.0
2016-07-22 15:30:00,86.84,86.89,86.54,86.55,1000604.0,62.5127,62.5487,62.2968,62.304,1000604.0
2016-07-25 09:30:00,86.57,86.8,86.28,86.45,1028849.0,62.3184,62.4839,62.1096,62.232,1028849.0
2016-07-25 10:00:00,86.42,86.77,86.4,86.73,681512.0,62.2104,62.4623,62.196,62.4335,681512.0
2016-07-25 10:30:00,86.74,86.91,86.65,86.89,605724.0,62.4407,62.5631,62.376,62.5487,605724.0
2016-07-25 11:00:00,86.88,87.0,86.72,86.98,596579.0,62.5415,62.6279,62.4263,62.6135,596579.0
2016-07-25 11:30:00,86.99,87.2,86.92,87.15,530046.0,62.6207,62.7719,62.5703,62.7359,530046.0
2016-07-25 12:00:00,87.15,87.76,87.11,87.71,977231.0,62.7359,63.175,62.7071,63.139,977231.0
2016-07-25 12:30:00,87.7,88.01,87.64,87.79,936021.0,63.1318,63.355,63.0886,63.1966,936021.0
2016-07-25 13:00:00,87.79,88.27,87.79,88.17,705118.0,63.1966,63.5421,63.1966,63.4701,705118.0
2016-07-25 13:30:00,88.17,88.35,87.97,88.32,562594.0,63.4701,63.5997,63.3262,63.5781,562594.0
2016-07-25 14:00:00,88.32,88.65,88.3,88.5,759556.0,63.5781,63.8157,63.5637,63.7077,759556.0
2016-07-25 14:30:00,88.51,88.63,88.3,88.61,825607.0,63.7149,63.8013,63.5637,63.7869,825607.0
2016-07-25 15:00:00,88.62,88.85,88.54,88.76,1063045.0,63.7941,63.9597,63.7365,63.8949,1063045.0
2016-07-25 15:30:00,88.76,88.76,88.3,88.59,2141819.0,63.8949,63.8949,63.5637,63.7725,2141819.0
2016-07-26 09:30:00,84.09,84.15,81.45,81.84,11223974.0,60.5331,60.5763,58.6327,58.9134,11223974.0
2016-07-26 10:00:00,81.86,82.0,81.2,81.7,5155457.0,58.9278,59.0286,58.4527,58.8126,5155457.0
2016-07-26 10:30:00,81.71,82.44,81.65,81.67,3367564.0,58.8198,59.3453,58.7767,58.791,3367564.0
2016-07-26 11:00:00,81.65,81.72,81.23,81.47,2812283.0,58.7767,58.827,58.4743,58.6471,2812283.0
2016-07-26 11:30:00,81.46,81.78,81.2,81.46,2085541.0,58.6399,58.8702,58.4527,58.6399,2085541.0
2016-07-26 12:00:00,81.46,81.49,81.02,81.09,2023957.0,58.6399,58.6615,58.3231,58.3735,2023957.0
2016-07-26 12:30:00,81.07,81.12,80.57,80.67,3168351.0,58.3591,58.3951,57.9992,58.0712,3168351.0
2016-07-26 13:00:00,80.67,80.77,80.51,80.63,1463737.0,58.0712,58.1432,57.956,58.0424,1463737.0
2016-07-26 13:30:00,80.63,81.1,80.52,80.91,1777244.0,58.0424,58.3807,57.9632,58.244,1777244.0
2016-07-26 14:00:00,80.91,80.92,80.58,80.68,1351009.0,58.244,58.2512,58.0064,58.0784,1351009.0
2016-07-26 14:30:00,80.68,81.25,80.68,81.16,1555806.0,58.0784,58.4887,58.0784,58.4239,1555806.0
2016-07-26 15:00:00,81.16,81.37,81.07,81.12,1834631.0,58.4239,58.5751,58.3591,58.3951,1834631.0
2016-07-26 15:30:00,81.13,81.18,80.82,80.98,3734317.0,58.4023,58.4383,58.1792,58.2943,3734317.0
2016-07-27 09:30:00,81.34,81.85,81.06,81.61,2335237.0,58.5535,58.9206,58.3519,58.7479,2335237.0
2016-07-27 10:00:00,81.62,81.64,81.17,81.42,1242653.0,58.7551,58.7695,58.4311,58.6111,1242653.0
2016-07-27 10:30:00,81.42,81.6,81.35,81.43,1001796.0,58.6111,58.7407,58.5607,58.6183,1001796.0
2016-07-27 11:00:00,81.43,81.64,81.35,81.42,959363.0,58.6183,58.7695,58.5607,58.6111,959363.0
2016-07-27 11:30:00,81.42,81.64,81.25,81.43,831731.0,58.6111,58.7695,58.4887,58.6183,831731.0
2016-07-27 12:00:00,81.42,81.45,81.26,81.34,537125.0,58.6111,58.6327,58.4959,58.5535,537125.0
2016-07-27 12:30:00,81.33,81.46,81.29,81.45,301484.0,58.5463,58.6399,58.5175,58.6327,301484.0
2016-07-27 13:00:00,81.46,81.5,81.42,81.48,472300.0,58.6399,58.6687,58.6111,58.6543,472300.0
2016-07-27 13:30:00,81.48,81.79,81.46,81.77,671271.0,58.6543,58.8774,58.6399,58.863,671271.0
2016-07-27 14:00:00,81.77,81.84,81.5,81.62,818494.0,58.863,58.9134,58.6687,58.7551,818494.0
2016-07-27 14:30:00,81.63,81.69,81.57,81.68,612593.0,58.7623,58.8054,58.7191,58.7982,612593.0
2016-07-27 15:00:00,81.67,81.98,81.67,81.97,823756.0,58.791,59.0142,58.791,59.007,823756.0
2016-07-27 15:30:00,81.97,81.97,81.64,81.81,1350803.0,59.007,59.007,58.7695,58.8918,1350803.0
2016-07-28 09:30:00,81.92,81.98,80.67,80.79,1799738.0,58.971,59.0142,58.0712,58.1576,1799738.0
2016-07-28 10:00:00,80.8,81.18,80.62,81.17,1529022.0,58.1648,58.4383,58.0352,58.4311,1529022.0
2016-07-28 10:30:00,81.18,81.19,80.8,80.83,755957.0,58.4383,58.4455,58.1648,58.1864,755957.0
2016-07-28 11:00:00,80.83,81.11,80.79,81.1,683012.0,58.1864,58.3879,58.1576,58.3807,683012.0
2016-07-28 11:30:00,81.09,81.24,80.94,81.2,555927.0,58.3735,58.4815,58.2655,58.4527,555927.0
2016-07-28 12:00:00,81.2,81.27,80.89,80.92,491187.0,58.4527,58.5031,58.2296,58.2512,491187.0
2016-07-28 12:30:00,80.93,80.97,80.84,80.95,372646.0,58.2584,58.2871,58.1936,58.2727,372646.0
2016-07-28 13:00:00,80.96,80.97,80.8,80.88,423149.0,58.2799,58.2871,58.1648,58.2224,423149.0
2016-07-28 13:30:00,80.89,81.12,80.86,81.09,506286.0,58.2296,58.3951,58.208,58.3735,506286.0
2016-07-28 14:00:00,81.09,81.12,80.95,81.09,501147.0,58.3735,58.3951,58.2727,58.3735,501147.0
2016-07-28 14:30:00,81.08,81.38,81.07,81.26,632708.0,58.3663,58.5823,58.3591,58.4959,632708.0
2016-07-28 15:00:00,81.25,81.42,81.23,81.4,1196104.0,58.4887,58.6111,58.4743,58.5967,1196104.0
2016-07-28 15:30:00,81.41,81.43,81.11,81.23,1451376.0,58.6039,58.6183,58.3879,58.4743,1451376.0
2016-07-29 09:30:00,80.59,80.84,80.32,80.33,1739972.0,58.0136,58.1936,57.8192,57.8264,1739972.0
2016-07-29 10:00:00,80.33,80.35,79.91,79.96,1895037.0,57.8264,57.8408,57.5241,57.5601,1895037.0
2016-07-29 10:30:00,79.96,80.02,79.81,79.94,1093115.0,57.5601,57.6033,57.4521,57.5457,1093115.0
2016-07-29 11:00:00,79.93,80.0,79.92,79.94,746380.0,57.5385,57.5889,57.5313,57.5457,746380.0
2016-07-29 11:30:00,79.95,80.2,79.9,80.09,814832.0,57.5529,57.7329,57.5169,57.6537,814832.0
2016-07-29 12:00:00,80.09,80.19,79.94,79.96,618677.0,57.6537,57.7257,57.5457,57.5601,618677.0
2016-07-29 12:30:00,79.96,80.06,79.73,79.73,859940.0,57.5601,57.6321,57.3945,57.3945,859940.0
2016-07-29 13:00:00,79.73,79.8,79.61,79.7,1095049.0,57.3945,57.4449,57.3081,57.3729,1095049.0
2016-07-29 13:30:00,79.7,79.72,79.37,79.63,1380467.0,57.3729,57.3873,57.1354,57.3225,1380467.0
2016-07-29 14:00:00,79.63,79.66,79.41,79.5,1220699.0,57.3225,57.3441,57.1642,57.2289,1220699.0
2016-07-29 14:30:00,79.5,79.59,79.41,79.5,933096.0,57.2289,57.2937,57.1642,57.2289,933096.0
2016-07-29 15:00:00,79.49,79.56,79.41,79.45,957810.0,57.2218,57.2721,57.1642,57.193,957810.0
2016-07-29 15:30:00,79.45,79.55,79.37,79.46,2806241.0,57.193,57.2649,57.1354,57.2002,2806241.0
2016-08-01 09:30:00,79.76,80.15,79.51,79.75,1635158.0,57.4161,57.6969,57.2361,57.4089,1635158.0
2016-08-01 10:00:00,79.75,80.35,79.63,80.33,1419915.0,57.4089,57.8408,57.3225,57.8264,1419915.0
2016-08-01 10:30:00,80.33,80.35,80.09,80.3,798658.0,57.8264,57.8408,57.6537,57.8048,798658.0
2016-08-01 11:00:00,80.29,80.95,80.25,80.76,1659659.0,57.7976,58.2727,57.7688,58.136,1659659.0
2016-08-01 11:30:00,80.76,81.21,80.75,81.19,1270537.0,58.136,58.4599,58.1288,58.4455,1270537.0
2016-08-01 12:00:00,81.18,81.18,80.54,80.68,843626.0,58.4383,58.4383,57.9776,58.0784,843626.0
2016-08-01 12:30:00,80.67,80.74,80.5,80.52,572536.0,58.0712,58.1216,57.9488,57.9632,572536.0
2016-08-01 13:00:00,80.51,80.76,80.5,80.76,454861.0,57.956,58.136,57.9488,58.136,454861.0
2016-08-01 13:30:00,80.75,80.8,80.59,80.72,480055.0,58.1288,58.1648,58.0136,58.1072,480055.0
2016-08-01 14:00:00,80.72,80.76,80.5,80.66,449746.0,58.1072,58.136,57.9488,58.064,449746.0
2016-08-01 14:30:00,80.66,80.7,80.43,80.49,426670.0,58.064,58.0928,57.8984,57.9416,426670.0
2016-08-01 15:00:00,80.48,80.49,80.05,80.24,723087.0,57.9344,57.9416,57.6249,57.7616,723087.0
2016-08-01 15:30:00,80.24,80.58,80.18,80.48,1599902.0,57.7616,58.0064,57.7185,57.9344,1599902.0
2016-08-02 09:30:00,80.96,81.19,80.56,80.96,1399193.0,58.2799,58.4455,57.992,58.2799,1399193.0
2016-08-02 10:00:00,80.95,80.95,80.32,80.35,730153.0,58.2727,58.2727,57.8192,57.8408,730153.0
2016-08-02 10:30:00,80.35,80.43,80.12,80.18,737572.0,57.8408,57.8984,57.6753,57.7185,737572.0
2016-08-02 11:00:00,80.18,80.34,80.1,80.26,541642.0,57.7185,57.8336,57.6609,57.776,541642.0
2016-08-02 11:30:00,80.26,80.3,80.17,80.22,339382.0,57.776,57.8048,57.7113,57.7472,339382.0
2016-08-02 12:00:00,80.21,80.28,80.14,80.26,519314.0,57.7401,57.7904,57.6897,57.776,519314.0
2016-08-02 12:30:00,80.25,80.27,80.0,80.04,432403.0,57.7688,57.7832,57.5889,57.6177,432403.0
2016-08-02 13:00:00,80.03,80.06,79.74,79.84,599567.0,57.6105,57.6321,57.4017,57.4737,599567.0
2016-08-02 13:30:00,79.84,79.86,79.47,79.49,662030.0,57.4737,57.4881,57.2074,57.2218,662030.0
2016-08-02 14:00:00,79.5,79.61,79.45,79.53,771500.0,57.2289,57.3081,57.193,57.2505,771500.0
2016-08-02 14:30:00,79.53,80.44,79.47,79.91,1976825.0,57.2505,57.9056,57.2074,57.5241,1976825.0
2016-08-02 15:00:00,79.91,80.11,79.67,79.7,923787.0,57.5241,57.6681,57.3513,57.3729,923787.0
2016-08-02 15:30:00,79.7,79.86,79.57,79.58,1781397.0,57.3729,57.4881,57.2793,57.2865,1781397.0
2016-08-03 09:30:00,79.72,80.06,79.39,79.74,1055460.0,57.3873,57.6321,57.1498,57.4017,1055460.0
2016-08-03 10:00:00,79.74,79.76,79.11,79.32,1164697.0,57.4017,57.4161,56.9482,57.0994,1164697.0
2016-08-03 10:30:00,79.32,79.63,79.23,79.52,679595.0,57.0994,57.3225,57.0346,57.2433,679595.0
2016-08-03 11:00:00,79.52,79.91,79.47,79.88,927625.0,57.2433,57.5241,57.2074,57.5025,927625.0
2016-08-03 11:30:00,79.88,80.03,79.82,79.96,569054.0,57.5025,57.6105,57.4593,57.5601,569054.0
2016-08-03 12:00:00,79.96,80.01,79.88,79.95,565510.0,57.5601,57.5961,57.5025,57.5529,565510.0
2016-08-03 12:30:00,79.95,80.09,79.91,79.92,432918.0,57.5529,57.6537,57.5241,57.5313,432918.0
2016-08-03 13:00:00,79.92,79.93,79.59,79.77,591380.0,57.5313,57.5385,57.2937,57.4233,591380.0
2016-08-03 13:30:00,79.78,79.8,79.59,79.8,518616.0,57.4305,57.4449,57.2937,57.4449,518616.0
2016-08-03 14:00:00,79.8,79.88,79.73,79.76,583167.0,57.4449,57.5025,57.3945,57.4161,583167.0
2016-08-03 14:30:00,79.75,79.96,79.73,79.85,467019.0,57.4089,57.5601,57.3945,57.4809,467019.0
2016-08-03 15:00:00,79.84,80.0,79.81,79.98,536218.0,57.4737,57.5889,57.4521,57.5745,536218.0
2016-08-03 15:30:00,79.99,80.17,79.95,80.08,1038103.0,57.5817,57.7113,57.5529,57.6465,1038103.0
2016-08-04 09:30:00,80.21,80.63,80.08,80.14,1352615.0,57.7401,58.0424,57.6465,57.6897,1352615.0
2016-08-04 10:00:00,80.14,80.28,80.01,80.11,653141.0,57.6897,57.7904,57.5961,57.6681,653141.0
2016-08-04 10:30:00,80.12,80.25,80.08,80.2,402107.0,57.6753,57.7688,57.6465,57.7329,402107.0
2016-08-04 11:00:00,80.18,80.28,80.0,80.03,493368.0,57.7185,57.7904,57.5889,57.6105,493368.0
2016-08-04 11:30:00,80.03,80.1,79.9,79.94,515553.0,57.6105,57.6609,57.5169,57.5457,515553.0
2016-08-04 12:00:00,79.95,79.96,79.8,79.81,394277.0,57.5529,57.5601,57.4449,57.4521,394277.0
2016-08-04 12:30:00,79.82,79.92,79.62,79.65,389824.0,57.4593,57.5313,57.3153,57.3369,389824.0
2016-08-04 13:00:00,79.66,79.73,79.55,79.63,442532.0,57.3441,57.3945,57.2649,57.3225,442532.0
2016-08-04 13:30:00,79.63,79.78,79.59,79.75,348886.0,57.3225,57.4305,57.2937,57.4089,348886.0
2016-08-04 14:00:00,79.75,79.84,79.58,79.62,401049.0,57.4089,57.4737,57.2865,57.3153,401049.0
2016-08-04 14:30:00,79.62,79.81,79.55,79.81,449143.0,57.3153,57.4521,57.2649,57.4521,449143.0
2016-08-04 15:00:00,79.8,79.97,79.74,79.95,577369.0,57.4449,57.5673,57.4017,57.5529,577369.0
2016-08-04 15:30:00,79.95,80.07,79.75,79.77,1207279.0,57.5529,57.6393,57.4089,57.4233,1207279.0
2016-08-05 09:30:00,80.2,80.46,79.86,80.27,1089975.0,57.7329,57.92,57.4881,57.7832,1089975.0
2016-08-05 10:00:00,80.3,80.53,80.25,80.35,682428.0,57.8048,57.9704,57.7688,57.8408,682428.0
2016-08-05 10:30:00,80.35,80.49,80.3,80.36,448361.0,57.8408,57.9416,57.8048,57.848,448361.0
2016-08-05 11:00:00,80.37,80.49,80.24,80.34,394380.0,57.8552,57.9416,57.7616,57.8336,394380.0
2016-08-05 11:30:00,80.33,80.45,80.32,80.38,364733.0,57.8264,57.9128,57.8192,57.8624,364733.0
2016-08-05 12:00:00,80.38,80.45,80.32,80.42,400240.0,57.8624,57.9128,57.8192,57.8912,400240.0
2016-08-05 12:30:00,80.43,80.5,80.36,80.37,245199.0,57.8984,57.9488,57.848,57.8552,245199.0
2016-08-05 13:00:00,80.38,80.48,80.36,80.42,272277.0,57.8624,57.9344,57.848,57.8912,272277.0
2016-08-05 13:30:00,80.43,80.61,80.42,80.59,339783.0,57.8984,58.028,57.8912,58.0136,339783.0
2016-08-05 14:00:00,80.59,80.66,80.4,80.43,278555.0,58.0136,58.064,57.8768,57.8984,278555.0
2016-08-05 14:30:00,80.43,80.54,80.41,80.45,278736.0,57.8984,57.9776,57.884,57.9128,278736.0
2016-08-05 15:00:00,80.45,80.54,80.35,80.42,361389.0,57.9128,57.9776,57.8408,57.8912,361389.0
2016-08-05 15:30:00,80.43,80.44,80.3,80.38,925876.0,57.8984,57.9056,57.8048,57.8624,925876.0
2016-08-08 09:30:00,80.45,80.79,80.03,80.03,928547.0,57.9128,58.1576,57.6105,57.6105,928547.0
2016-08-08 10:00:00,80.03,80.06,79.01,79.16,1411132.0,57.6105,57.6321,56.8762,56.9842,1411132.0
2016-08-08 10:30:00,79.17,79.41,79.03,79.2,813272.0,56.9914,57.1642,56.8906,57.013,813272.0
2016-08-08 11:00:00,79.2,79.41,79.1,79.39,641026.0,57.013,57.1642,56.941,57.1498,641026.0
2016-08-08 11:30:00,79.39,79.56,79.32,79.51,493304.0,57.1498,57.2721,57.0994,57.2361,493304.0
2016-08-08 12:00:00,79.52,79.62,79.51,79.57,361752.0,57.2433,57.3153,57.2361,57.2793,361752.0
2016-08-08 12:30:00,79.57,79.66,79.49,79.58,305078.0,57.2793,57.3441,57.2218,57.2865,305078.0
2016-08-08 13:00:00,79.58,79.58,79.43,79.53,272567.0,57.2865,57.2865,57.1786,57.2505,272567.0
2016-08-08 13:30:00,79.53,79.54,79.42,79.48,336148.0,57.2505,57.2577,57.1714,57.2146,336148.0
2016-08-08 14:00:00,79.49,79.54,79.4,79.49,331084.0,57.2218,57.2577,57.157,57.2218,331084.0
2016-08-08 14:30:00,79.48,79.63,79.46,79.56,265449.0,57.2146,57.3225,57.2002,57.2721,265449.0
2016-08-08 15:00:00,79.56,79.66,79.52,79.58,352818.0,57.2721,57.3441,57.2433,57.2865,352818.0
2016-08-08 15:30:00,79.57,79.77,79.53,79.73,928868.0,57.2793,57.4233,57.2505,57.3945,928868.0
2016-08-09 09:30:00,79.86,79.9,79.05,79.1,1165283.0,57.4881,57.5169,56.905,56.941,1165283.0
2016-08-09 10:00:00,79.1,79.41,79.02,79.24,803790.0,56.941,57.1642,56.8834,57.0418,803790.0
2016-08-09 10:30:00,79.24,79.32,79.06,79.15,742417.0,57.0418,57.0994,56.9122,56.977,742417.0
2016-08-09 11:00:00,79.15,79.34,79.07,79.17,498533.0,56.977,57.1138,56.9194,56.9914,498533.0
2016-08-09 11:30:00,79.17,79.21,79.07,79.1,468210.0,56.9914,57.0202,56.9194,56.941,468210.0
2016-08-09 12:00:00,79.11,79.14,79.03,79.07,476620.0,56.9482,56.9698,56.8906,56.9194,476620.0
2016-08-09 12:30:00,79.07,79.12,79.01,79.05,455329.0,56.9194,56.9554,56.8762,56.905,455329.0
2016-08-09 13:00:00,79.05,79.2,79.05,79.15,389936.0,56.905,57.013,56.905,56.977,389936.0
2016-08-09 13:30:00,79.16,79.19,79.07,79.14,356682.0,56.9842,57.0058,56.9194,56.9698,356682.0
2016-08-09 14:00:00,79.14,79.23,79.1,79.12,421063.0,56.9698,57.0346,56.941,56.9554,421063.0
2016-08-09 14:30:00,79.11,79.18,79.05,79.14,365572.0,56.9482,56.9986,56.905,56.9698,365572.0
2016-08-09 15:00:00,79.14,79.24,79.05,79.21,507638.0,56.9698,57.0418,56.905,57.0202,507638.0
2016-08-09 15:30:00,79.21,79.33,79.13,79.31,1291628.0,57.0202,57.1066,56.9626,57.0922,1291628.0
2016-08-10 09:30:00,79.43,79.59,79.02,79.11,1138376.0,57.1786,57.2937,56.8834,56.9482,1138376.0
2016-08-10 10:00:00,79.12,79.31,78.9,78.98,1083949.0,56.9554,57.0922,56.797,56.8546,1083949.0
2016-08-10 10:30:00,78.96,79.16,78.65,78.8,956374.0,56.8402,56.9842,56.6171,56.725,956374.0
2016-08-10 11:00:00,78.82,78.95,78.58,78.7,889590.0,56.7394,56.833,56.5667,56.6531,889590.0
2016-08-10 11:30:00,78.7,78.7,78.45,78.55,882422.0,56.6531,56.6531,56.4731,56.5451,882422.0
2016-08-10 12:00:00,78.54,78.74,78.49,78.72,622297.0,56.5379,56.6819,56.5019,56.6675,622297.0
2016-08-10 12:30:00,78.73,79.03,78.71,78.97,602283.0,56.6747,56.8906,56.6603,56.8474,602283.0
2016-08-10 13:00:00,78.98,78.98,78.79,78.84,500874.0,56.8546,56.8546,56.7178,56.7538,500874.0
2016-08-10 13:30:00,78.84,78.95,78.76,78.94,589318.0,56.7538,56.833,56.6963,56.8258,589318.0
2016-08-10 14:00:00,78.95,78.96,78.8,78.84,588931.0,56.833,56.8402,56.725,56.7538,588931.0
2016-08-10 14:30:00,78.84,78.93,78.8,78.83,609396.0,56.7538,56.8186,56.725,56.7466,609396.0
2016-08-10 15:00:00,78.84,78.94,78.69,78.86,536953.0,56.7538,56.8258,56.6459,56.7682,536953.0
2016-08-10 15:30:00,78.86,78.97,78.75,78.9,961167.0,56.7682,56.8474,56.6891,56.797,961167.0
2016-08-11 09:30:00,79.15,79.63,78.8,79.47,1391031.0,56.977,57.3225,56.725,57.2074,1391031.0
2016-08-11 10:00:00,79.47,79.6,79.07,79.2,611501.0,57.2074,57.3009,56.9194,57.013,611501.0
2016-08-11 10:30:00,79.2,79.6,79.17,79.47,499668.0,57.013,57.3009,56.9914,57.2074,499668.0
2016-08-11 11:00:00,79.46,79.62,79.28,79.39,343672.0,57.2002,57.3153,57.0706,57.1498,343672.0
2016-08-11 11:30:00,79.38,79.9,79.37,79.9,544717.0,57.1426,57.5169,57.1354,57.5169,544717.0
2016-08-11 12:00:00,79.9,79.96,79.68,79.93,387725.0,57.5169,57.5601,57.3585,57.5385,387725.0
2016-08-11 12:30:00,79.93,79.97,79.81,79.89,218834.0,57.5385,57.5673,57.4521,57.5097,218834.0
2016-08-11 13:00:00,79.89,79.98,79.81,79.84,296819.0,57.5097,57.5745,57.4521,57.4737,296819.0
2016-08-11 13:30:00,79.85,79.92,79.55,79.8,643535.0,57.4809,57.5313,57.2649,57.4449,643535.0
2016-08-11 14:00:00,79.8,79.88,79.74,79.81,385713.0,57.4449,57.5025,57.4017,57.4521,385713.0
2016-08-11 14:30:00,79.8,79.8,79.54,79.6,339312.0,57.4449,57.4449,57.2577,57.3009,339312.0
2016-08-11 15:00:00,79.6,79.69,79.52,79.54,397983.0,57.3009,57.3657,57.2433,57.2577,397983.0
2016-08-11 15:30:00,79.54,79.87,79.54,79.6,1025899.0,57.2577,57.4953,57.2577,57.3009,1025899.0
2016-08-12 09:30:00,79.34,79.41,78.97,79.02,1163655.0,57.1138,57.1642,56.8474,56.8834,1163655.0
2016-08-12 10:00:00,79.01,79.15,78.87,79.03,706626.0,56.8762,56.977,56.7754,56.8906,706626.0
2016-08-12 10:30:00,79.02,79.14,78.98,79.07,517175.0,56.8834,56.9698,56.8546,56.9194,517175.0
2016-08-12 11:00:00,79.09,79.33,79.05,79.32,413939.0,56.9338,57.1066,56.905,57.0994,413939.0
2016-08-12 11:30:00,79.33,79.45,79.28,79.43,440372.0,57.1066,57.193,57.0706,57.1786,440372.0
2016-08-12 12:00:00,79.42,79.56,79.37,79.5,361284.0,57.1714,57.2721,57.1354,57.2289,361284.0
2016-08-12 12:30:00,79.49,79.5,79.36,79.39,384371.0,57.2218,57.2289,57.1282,57.1498,384371.0
2016-08-12 13:00:00,79.4,79.46,79.33,79.4,287043.0,57.157,57.2002,57.1066,57.157,287043.0
2016-08-12 13:30:00,79.4,79.48,79.33,79.41,229783.0,57.157,57.2146,57.1066,57.1642,229783.0
2016-08-12 14:00:00,79.41,79.46,79.35,79.39,269141.0,57.1642,57.2002,57.121,57.1498,269141.0
2016-08-12 14:30:00,79.4,79.66,79.39,79.59,606192.0,57.157,57.3441,57.1498,57.2937,606192.0
2016-08-12 15:00:00,79.59,79.75,79.55,79.75,518777.0,57.2937,57.4089,57.2649,57.4089,518777.0
2016-08-12 15:30:00,79.75,79.77,79.56,79.65,1118907.0,57.4089,57.4233,57.2721,57.3369,1118907.0
2016-08-15 09:30:00,80.0,80.08,79.68,79.99,859759.0,57.5889,57.6465,57.3585,57.5817,859759.0
2016-08-15 10:00:00,80.0,80.09,79.92,80.03,502363.0,57.5889,57.6537,57.5313,57.6105,502363.0
2016-08-15 10:30:00,80.03,80.04,79.83,79.88,463353.0,57.6105,57.6177,57.4665,57.5025,463353.0
2016-08-15 11:00:00,79.87,79.94,79.76,79.87,415781.0,57.4953,57.5457,57.4161,57.4953,415781.0
2016-08-15 11:30:00,79.86,79.9,79.66,79.78,465890.0,57.4881,57.5169,57.3441,57.4305,465890.0
2016-08-15 12:00:00,79.78,79.85,79.73,79.83,254731.0,57.4305,57.4809,57.3945,57.4665,254731.0
2016-08-15 12:30:00,79.83,79.83,79.69,79.72,296196.0,57.4665,57.4665,57.3657,57.3873,296196.0
2016-08-15 13:00:00,79.73,79.76,79.58,79.72,287751.0,57.3945,57.4161,57.2865,57.3873,287751.0
2016-08-15 13:30:00,79.72,79.74,79.62,79.62,300706.0,57.3873,57.4017,57.3153,57.3153,300706.0
2016-08-15 14:00:00,79.62,79.68,79.51,79.54,382813.0,57.3153,57.3585,57.2361,57.2577,382813.0
2016-08-15 14:30:00,79.53,79.61,79.43,79.57,476754.0,57.2505,57.3081,57.1786,57.2793,476754.0
2016-08-15 15:00:00,79.58,79.67,79.53,79.66,382200.0,57.2865,57.3513,57.2505,57.3441,382200.0
2016-08-15 15:30:00,79.65,79.67,79.48,79.64,950095.0,57.3369,57.3513,57.2146,57.3297,950095.0
2016-08-16 09:30:00,79.57,79.78,79.24,79.54,732865.0,57.2793,57.4305,57.0418,57.2577,732865.0
2016-08-16 10:00:00,79.53,79.69,79.42,79.45,490118.0,57.2505,57.3657,57.1714,57.193,490118.0
2016-08-16 10:30:00,79.44,79.51,79.27,79.39,574499.0,57.1858,57.2361,57.0634,57.1498,574499.0
2016-08-16 11:00:00,79.38,79.49,79.32,79.48,414770.0,57.1426,57.2218,57.0994,57.2146,414770.0
2016-08-16 11:30:00,79.48,79.56,79.41,79.52,296082.0,57.2146,57.2721,57.1642,57.2433,296082.0
2016-08-16 12:00:00,79.52,79.66,79.5,79.53,304058.0,57.2433,57.3441,57.2289,57.2505,304058.0
2016-08-16 12:30:00,79.53,79.74,79.52,79.73,347009.0,57.2505,57.4017,57.2433,57.3945,347009.0
2016-08-16 13:00:00,79.73,79.8,79.63,79.72,388231.0,57.3945,57.4449,57.3225,57.3873,388231.0
2016-08-16 13:30:00,79.72,79.74,79.65,79.67,254196.0,57.3873,57.4017,57.3369,57.3513,254196.0
2016-08-16 14:00:00,79.68,79.79,79.61,79.63,353195.0,57.3585,57.4377,57.3081,57.3225,353195.0
2016-08-16 14:30:00,79.63,79.68,79.53,79.55,559053.0,57.3225,57.3585,57.2505,57.2649,559053.0
2016-08-16 15:00:00,79.56,79.61,79.53,79.54,399703.0,57.2721,57.3081,57.2505,57.2577,399703.0
2016-08-16 15:30:00,79.55,79.61,79.26,79.26,1114522.0,57.2649,57.3081,57.0562,57.0562,1114522.0
2016-08-17 09:30:00,79.49,80.06,79.3,80.02,791029.0,57.2218,57.6321,57.085,57.6033,791029.0
2016-08-17 10:00:00,79.99,80.22,79.79,80.07,953256.0,57.5817,57.7472,57.4377,57.6393,953256.0
2016-08-17 10:30:00,80.09,80.49,80.03,80.48,684653.0,57.6537,57.9416,57.6105,57.9344,684653.0
2016-08-17 11:00:00,80.48,80.52,80.31,80.38,687401.0,57.9344,57.9632,57.812,57.8624,687401.0
2016-08-17 11:30:00,80.39,80.39,80.0,80.0,491542.0,57.8696,57.8696,57.5889,57.5889,491542.0
2016-08-17 12:00:00,80.01,80.35,80.0,80.33,459922.0,57.5961,57.8408,57.5889,57.8264,459922.0
2016-08-17 12:30:00,80.33,80.69,80.32,80.54,814240.0,57.8264,58.0856,57.8192,57.9776,814240.0
2016-08-17 13:00:00,80.54,80.61,80.45,80.57,443075.0,57.9776,58.028,57.9128,57.9992,443075.0
2016-08-17 13:30:00,80.58,80.87,80.56,80.62,579720.0,58.0064,58.2152,57.992,58.0352,579720.0
2016-08-17 14:00:00,80.62,80.85,80.4,80.71,587746.0,58.0352,58.2008,57.8768,58.1,587746.0
2016-08-17 14:30:00,80.72,80.79,80.61,80.69,459109.0,58.1072,58.1576,58.028,58.0856,459109.0
2016-08-17 15:00:00,80.7,80.71,80.53,80.62,540078.0,58.0928,58.1,57.9704,58.0352,540078.0
2016-08-17 15:30:00,80.61,80.79,80.61,80.72,1231920.0,58.028,58.1576,58.028,58.1072,1231920.0
2016-08-18 09:30:00,80.87,81.08,80.53,80.98,1466450.0,58.2152,58.3663,57.9704,58.2943,1466450.0
2016-08-18 10:00:00,80.98,81.27,80.88,81.13,750241.0,58.2943,58.5031,58.2224,58.4023,750241.0
2016-08-18 10:30:00,81.13,81.23,81.04,81.18,475557.0,58.4023,58.4743,58.3375,58.4383,475557.0
2016-08-18 11:00:00,81.19,81.22,80.53,80.55,627008.0,58.4455,58.4671,57.9704,57.9848,627008.0
2016-08-18 11:30:00,80.56,80.69,80.44,80.58,581763.0,57.992,58.0856,57.9056,58.0064,581763.0
2016-08-18 12:00:00,80.59,80.65,80.21,80.21,381063.0,58.0136,58.0568,57.7401,57.7401,381063.0
2016-08-18 12:30:00,80.21,80.43,80.18,80.26,369162.0,57.7401,57.8984,57.7185,57.776,369162.0
2016-08-18 13:00:00,80.25,80.39,80.2,80.33,334104.0,57.7688,57.8696,57.7329,57.8264,334104.0
2016-08-18 13:30:00,80.32,80.44,80.26,80.31,261513.0,57.8192,57.9056,57.776,57.812,261513.0
2016-08-18 14:00:00,80.32,80.53,80.31,80.48,323397.0,57.8192,57.9704,57.812,57.9344,323397.0
2016-08-18 14:30:00,80.5,80.55,80.37,80.41,436869.0,57.9488,57.9848,57.8552,57.884,436869.0
2016-08-18 15:00:00,80.41,80.53,80.35,80.39,419713.0,57.884,57.9704,57.8408,57.8696,419713.0
2016-08-18 15:30:00,80.39,80.63,80.29,80.58,1011495.0,57.8696,58.0424,57.7976,58.0064,1011495.0
2016-08-19 09:30:00,80.59,80.6,80.23,80.46,1064405.0,58.0136,58.0208,57.7544,57.92,1064405.0
2016-08-19 10:00:00,80.45,80.83,80.39,80.79,553856.0,57.9128,58.1864,57.8696,58.1576,553856.0
2016-08-19 10:30:00,80.8,81.1,80.79,81.04,667828.0,58.1648,58.3807,58.1576,58.3375,667828.0
2016-08-19 11:00:00,81.03,81.18,81.0,81.13,401000.0,58.3303,58.4383,58.3087,58.4023,401000.0
2016-08-19 11:30:00,81.13,81.17,80.96,81.13,394771.0,58.4023,58.4311,58.2799,58.4023,394771.0
2016-08-19 12:00:00,81.12,81.14,80.99,81.01,287043.0,58.3951,58.4095,58.3015,58.3159,287043.0
2016-08-19 12:30:00,81.02,81.04,80.68,80.75,406950.0,58.3231,58.3375,58.0784,58.1288,406950.0
2016-08-19 13:00:00,80.74,80.91,80.65,80.84,412071.0,58.1216,58.244,58.0568,58.1936,412071.0
2016-08-19 13:30:00,80.83,80.91,80.72,80.85,270578.0,58.1864,58.244,58.1072,58.2008,270578.0
2016-08-19 14:00:00,80.85,80.86,80.74,80.77,367993.0,58.2008,58.208,58.1216,58.1432,367993.0
2016-08-19 14:30:00,80.78,81.04,80.75,80.99,444421.0,58.1504,58.3375,58.1288,58.3015,444421.0
2016-08-19 15:00:00,81.0,81.03,80.97,81.0,455957.0,58.3087,58.3303,58.2871,58.3087,455957.0
2016-08-19 15:30:00,81.01,81.04,80.87,81.0,1178147.0,58.3159,58.3375,58.2152,58.3087,1178147.0
2016-08-22 09:30:00,80.89,81.45,80.6,81.37,1171297.0,58.2296,58.6327,58.0208,58.5751,1171297.0
2016-08-22 10:00:00,81.37,81.54,81.06,81.44,630255.0,58.5751,58.6975,58.3519,58.6255,630255.0
2016-08-22 10:30:00,81.45,81.5,81.29,81.31,525224.0,58.6327,58.6687,58.5175,58.5319,525224.0
2016-08-22 11:00:00,81.32,81.39,80.87,80.89,632424.0,58.5391,58.5895,58.2152,58.2296,632424.0
2016-08-22 11:30:00,80.9,81.0,80.79,80.87,410733.0,58.2368,58.3087,58.1576,58.2152,410733.0
2016-08-22 12:00:00,80.87,81.14,80.64,81.04,350688.0,58.2152,58.4095,58.0496,58.3375,350688.0
2016-08-22 12:30:00,81.05,81.13,80.99,81.05,296299.0,58.3447,58.4023,58.3015,58.3447,296299.0
2016-08-22 13:00:00,81.05,81.09,80.75,80.88,286881.0,58.3447,58.3735,58.1288,58.2224,286881.0
2016-08-22 13:30:00,80.87,81.04,80.81,80.96,285289.0,58.2152,58.3375,58.172,58.2799,285289.0
2016-08-22 14:00:00,80.97,81.07,80.83,80.85,269236.0,58.2871,58.3591,58.1864,58.2008,269236.0
2016-08-22 14:30:00,80.84,80.94,80.76,80.88,299464.0,58.1936,58.2655,58.136,58.2224,299464.0
2016-08-22 15:00:00,80.88,80.97,80.84,80.89,308507.0,58.2224,58.2871,58.1936,58.2296,308507.0
2016-08-22 15:30:00,80.88,80.94,80.78,80.91,834486.0,58.2224,58.2655,58.1504,58.244,834486.0
2016-08-23 09:30:00,81.47,81.6,81.22,81.45,962982.0,58.6471,58.7407,58.4671,58.6327,962982.0
2016-08-23 10:00:00,81.45,81.53,81.02,81.26,1046636.0,58.6327,58.6903,58.3231,58.4959,1046636.0
2016-08-23 10:30:00,81.27,81.36,81.17,81.31,518335.0,58.5031,58.5679,58.4311,58.5319,518335.0
2016-08-23 11:00:00,81.31,81.44,81.25,81.42,461033.0,58.5319,58.6255,58.4887,58.6111,461033.0
2016-08-23 11:30:00,81.43,81.46,81.33,81.4,403424.0,58.6183,58.6399,58.5463,58.5967,403424.0
2016-08-23 12:00:00,81.39,81.43,81.28,81.31,413421.0,58.5895,58.6183,58.5103,58.5319,413421.0
2016-08-23 12:30:00,81.31,81.35,81.06,81.08,299807.0,58.5319,58.5607,58.3519,58.3663,299807.0
2016-08-23 13:00:00,81.07,81.3,81.04,81.23,445996.0,58.3591,58.5247,58.3375,58.4743,445996.0
2016-08-23 13:30:00,81.24,81.27,81.09,81.21,338605.0,58.4815,58.5031,58.3735,58.4599,338605.0
2016-08-23 14:00:00,81.21,81.37,81.21,81.37,366693.0,58.4599,58.5751,58.4599,58.5751,366693.0
2016-08-23 14:30:00,81.37,81.39,81.31,81.37,424165.0,58.5751,58.5895,58.5319,58.5751,424165.0
2016-08-23 15:00:00,81.36,81.54,81.36,81.52,406724.0,58.5679,58.6975,58.5679,58.6831,406724.0
2016-08-23 15:30:00,81.52,81.64,81.47,81.47,810053.0,58.6831,58.7695,58.6471,58.6471,810053.0
2016-08-24 09:30:00,81.49,81.93,81.34,81.76,732998.0,58.6615,58.9782,58.5535,58.8558,732998.0
2016-08-24 10:00:00,81.75,81.86,81.68,81.73,394658.0,58.8486,58.9278,58.7982,58.8342,394658.0
2016-08-24 10:30:00,81.72,81.76,81.41,81.71,449458.0,58.827,58.8558,58.6039,58.8198,449458.0
2016-08-24 11:00:00,81.71,81.73,81.54,81.73,426925.0,58.8198,58.8342,58.6975,58.8342,426925.0
2016-08-24 11:30:00,81.72,81.83,81.72,81.73,416821.0,58.827,58.9062,58.827,58.8342,416821.0
2016-08-24 12:00:00,81.75,81.95,81.69,81.94,442702.0,58.8486,58.9926,58.8054,58.9854,442702.0
2016-08-24 12:30:00,81.94,82.05,81.92,81.98,472301.0,58.9854,59.0646,58.971,59.0142,472301.0
2016-08-24 13:00:00,81.99,82.09,81.97,82.08,446553.0,59.0214,59.0934,59.007,59.0862,446553.0
2016-08-24 13:30:00,82.08,82.1,81.55,81.63,404096.0,59.0862,59.1006,58.7047,58.7623,404096.0
2016-08-24 14:00:00,81.63,81.66,81.1,81.13,785090.0,58.7623,58.7838,58.3807,58.4023,785090.0
2016-08-24 14:30:00,81.14,81.26,80.96,80.99,634819.0,58.4095,58.4959,58.2799,58.3015,634819.0
2016-08-24 15:00:00,80.98,80.98,80.18,80.4,925765.0,58.2943,58.2943,57.7185,57.8768,925765.0
2016-08-24 15:30:00,80.41,80.5,80.23,80.5,1254072.0,57.884,57.9488,57.7544,57.9488,1254072.0
2016-08-25 09:30:00,80.47,81.0,80.15,80.54,658753.0,57.9272,58.3087,57.6969,57.9776,658753.0
2016-08-25 10:00:00,80.5,80.77,80.4,80.52,522293.0,57.9488,58.1432,57.8768,57.9632,522293.0
2016-08-25 10:30:00,80.51,80.64,80.35,80.38,394465.0,57.956,58.0496,57.8408,57.8624,394465.0
2016-08-25 11:00:00,80.39,80.58,80.39,80.45,371167.0,57.8696,58.0064,57.8696,57.9128,371167.0
2016-08-25 11:30:00,80.44,80.76,80.44,80.75,370951.0,57.9056,58.136,57.9056,58.1288,370951.0
2016-08-25 12:00:00,80.75,80.76,80.5,80.63,273142.0,58.1288,58.136,57.9488,58.0424,273142.0
2016-08-25 12:30:00,80.63,80.65,80.5,80.65,335938.0,58.0424,58.0568,57.9488,58.0568,335938.0
2016-08-25 13:00:00,80.65,80.75,80.55,80.73,282156.0,58.0568,58.1288,57.9848,58.1144,282156.0
2016-08-25 13:30:00,80.74,80.77,80.27,80.39,407881.0,58.1216,58.1432,57.7832,57.8696,407881.0
2016-08-25 14:00:00,80.38,80.41,79.84,79.93,673215.0,57.8624,57.884,57.4737,57.5385,673215.0
2016-08-25 14:30:00,79.92,80.08,79.45,79.47,670128.0,57.5313,57.6465,57.193,57.2074,670128.0
2016-08-25 15:00:00,79.47,79.9,79.3,79.8,613398.0,57.2074,57.5169,57.085,57.4449,613398.0
2016-08-25 15:30:00,79.79,80.11,79.73,80.09,1052423.0,57.4377,57.6681,57.3945,57.6537,1052423.0
2016-08-26 09:30:00,80.11,80.33,79.51,79.55,1017474.0,57.6681,57.8264,57.2361,57.2649,1017474.0
2016-08-26 10:00:00,79.54,80.2,79.38,80.17,980321.0,57.2577,57.7329,57.1426,57.7113,980321.0
2016-08-26 10:30:00,80.17,80.21,79.72,79.94,608992.0,57.7113,57.7401,57.3873,57.5457,608992.0
2016-08-26 11:00:00,79.94,80.14,79.79,80.14,595733.0,57.5457,57.6897,57.4377,57.6897,595733.0
2016-08-26 11:30:00,80.14,80.26,79.71,79.75,402193.0,57.6897,57.776,57.3801,57.4089,402193.0
2016-08-26 12:00:00,79.75,79.82,79.51,79.61,643937.0,57.4089,57.4593,57.2361,57.3081,643937.0
2016-08-26 12:30:00,79.59,79.74,79.41,79.7,515988.0,57.2937,57.4017,57.1642,57.3729,515988.0
2016-08-26 13:00:00,79.7,79.79,79.41,79.51,425227.0,57.3729,57.4377,57.1642,57.2361,425227.0
2016-08-26 13:30:00,79.51,79.54,79.36,79.43,512831.0,57.2361,57.2577,57.1282,57.1786,512831.0
2016-08-26 14:00:00,79.42,79.58,79.27,79.37,361352.0,57.1714,57.2865,57.0634,57.1354,361352.0
2016-08-26 14:30:00,79.37,79.51,79.28,79.48,298036.0,57.1354,57.2361,57.0706,57.2146,298036.0
2016-08-26 15:00:00,79.47,79.84,79.46,79.81,373916.0,57.2074,57.4737,57.2002,57.4521,373916.0
2016-08-26 15:30:00,79.81,79.99,79.73,79.77,775313.0,57.4521,57.5817,57.3945,57.4233,775313.0
2016-08-29 09:30:00,79.65,79.7,78.26,78.42,1946802.0,57.3369,57.3729,56.3363,56.4515,1946802.0
2016-08-29 10:00:00,78.42,78.48,77.93,77.98,2308583.0,56.4515,56.4947,56.0988,56.1348,2308583.0
2016-08-29 10:30:00,77.98,78.14,77.8,77.92,1601641.0,56.1348,56.2499,56.0052,56.0916,1601641.0
2016-08-29 11:00:00,77.92,78.01,77.63,77.98,1634199.0,56.0916,56.1564,55.8828,56.1348,1634199.0
2016-08-29 11:30:00,77.98,78.37,77.87,78.33,1205936.0,56.1348,56.4155,56.0556,56.3867,1205936.0
2016-08-29 12:00:00,78.33,78.43,78.1,78.35,585359.0,56.3867,56.4587,56.2211,56.4011,585359.0
2016-08-29 12:30:00,78.36,78.46,78.3,78.35,469310.0,56.4083,56.4803,56.3651,56.4011,469310.0
2016-08-29 13:00:00,78.37,78.44,78.02,78.03,501068.0,56.4155,56.4659,56.1636,56.1708,501068.0
2016-08-29 13:30:00,78.02,78.19,78.0,78.04,480720.0,56.1636,56.2859,56.1492,56.178,480720.0
2016-08-29 14:00:00,78.05,78.22,78.01,78.11,443361.0,56.1852,56.3075,56.1564,56.2283,443361.0
2016-08-29 14:30:00,78.1,78.21,78.02,78.17,400552.0,56.2211,56.3003,56.1636,56.2715,400552.0
2016-08-29 15:00:00,78.17,78.26,78.08,78.1,552685.0,56.2715,56.3363,56.2067,56.2211,552685.0
2016-08-29 15:30:00,78.09,78.19,78.06,78.16,1339361.0,56.2139,56.2859,56.1924,56.2643,1339361.0
2016-08-30 09:30:00,77.94,78.38,77.8,78.26,1216592.0,56.106,56.4227,56.0052,56.3363,1216592.0
2016-08-30 10:00:00,78.27,78.39,77.91,78.09,706505.0,56.3435,56.4299,56.0844,56.2139,706505.0
2016-08-30 10:30:00,78.09,78.11,77.81,77.99,618925.0,56.2139,56.2283,56.0124,56.142,618925.0
2016-08-30 11:00:00,77.99,78.13,77.92,78.04,381449.0,56.142,56.2427,56.0916,56.178,381449.0
2016-08-30 11:30:00,78.05,78.11,77.9,77.99,465593.0,56.1852,56.2283,56.0772,56.142,465593.0
2016-08-30 12:00:00,77.99,78.22,77.99,78.11,464211.0,56.142,56.3075,56.142,56.2283,464211.0
2016-08-30 12:30:00,78.1,78.18,77.95,77.98,431418.0,56.2211,56.2787,56.1132,56.1348,431418.0
2016-08-30 13:00:00,77.98,78.02,77.88,77.92,413480.0,56.1348,56.1636,56.0628,56.0916,413480.0
2016-08-30 13:30:00,77.92,77.99,77.8,77.88,441765.0,56.0916,56.142,56.0052,56.0628,441765.0
2016-08-30 14:00:00,77.87,77.89,77.66,77.83,601554.0,56.0556,56.07,55.9044,56.0268,601554.0
2016-08-30 14:30:00,77.82,77.92,77.76,77.87,374055.0,56.0196,56.0916,55.9764,56.0556,374055.0
2016-08-30 15:00:00,77.87,78.0,77.86,77.87,507642.0,56.0556,56.1492,56.0484,56.0556,507642.0
2016-08-30 15:30:00,77.88,77.93,77.81,77.91,1187308.0,56.0628,56.0988,56.0124,56.0844,1187308.0
2016-08-31 09:30:00,77.74,78.6,77.58,78.55,1219382.0,55.962,56.5811,55.8468,56.5451,1219382.0
2016-08-31 10:00:00,78.54,78.6,78.33,78.36,629669.0,56.5379,56.5811,56.3867,56.4083,629669.0
2016-08-31 10:30:00,78.35,78.38,77.95,77.96,599748.0,56.4011,56.4227,56.1132,56.1204,599748.0
2016-08-31 11:00:00,77.96,78.41,77.91,78.34,376858.0,56.1204,56.4443,56.0844,56.3939,376858.0
2016-08-31 11:30:00,78.34,78.34,78.02,78.03,455683.0,56.3939,56.3939,56.1636,56.1708,455683.0
2016-08-31 12:00:00,78.02,78.03,77.69,77.77,615001.0,56.1636,56.1708,55.926,55.9836,615001.0
2016-08-31 12:30:00,77.77,78.02,77.77,77.98,389083.0,55.9836,56.1636,55.9836,56.1348,389083.0
2016-08-31 13:00:00,77.98,78.0,77.81,77.88,332810.0,56.1348,56.1492,56.0124,56.0628,332810.0
2016-08-31 13:30:00,77.88,78.02,77.86,77.95,380842.0,56.0628,56.1636,56.0484,56.1132,380842.0
2016-08-31 14:00:00,77.95,78.21,77.91,78.19,408581.0,56.1132,56.3003,56.0844,56.2859,408581.0
2016-08-31 14:30:00,78.18,78.22,78.01,78.05,370469.0,56.2787,56.3075,56.1564,56.1852,370469.0
2016-08-31 15:00:00,78.02,78.35,78.01,78.34,445470.0,56.1636,56.4011,56.1564,56.3939,445470.0
2016-08-31 15:30:00,78.34,78.44,78.29,78.37,1140508.0,56.3939,56.4659,56.3579,56.4155,1140508.0
2016-09-01 09:30:00,78.43,78.47,77.86,77.97,931677.0,56.4587,56.4875,56.0484,56.1276,931677.0
2016-09-01 10:00:00,77.96,78.05,77.63,77.64,1115088.0,56.1204,56.1852,55.8828,55.89,1115088.0
2016-09-01 10:30:00,77.64,77.78,77.33,77.69,953569.0,55.89,55.9908,55.6669,55.926,953569.0
2016-09-01 11:00:00,77.7,77.71,77.41,77.53,608700.0,55.9332,55.9404,55.7244,55.8108,608700.0
2016-09-01 11:30:00,77.52,77.53,77.33,77.43,550860.0,55.8036,55.8108,55.6669,55.7388,550860.0
2016-09-01 12:00:00,77.42,77.63,77.31,77.51,737670.0,55.7316,55.8828,55.6525,55.7964,737670.0
2016-09-01 12:30:00,77.51,77.64,77.39,77.39,513458.0,55.7964,55.89,55.71,55.71,513458.0
2016-09-01 13:00:00,77.39,77.45,77.27,77.34,592953.0,55.71,55.7532,55.6237,55.6741,592953.0
2016-09-01 13:30:00,77.34,77.38,77.19,77.22,567348.0,55.6741,55.7028,55.5661,55.5877,567348.0
2016-09-01 14:00:00,77.22,77.22,77.05,77.21,585556.0,55.5877,55.5877,55.4653,55.5805,585556.0
2016-09-01 14:30:00,77.19,77.26,77.1,77.2,552990.0,55.5661,55.6165,55.5013,55.5733,552990.0
2016-09-01 15:00:00,77.21,77.23,76.94,76.96,912467.0,55.5805,55.5949,55.3861,55.4005,912467.0
2016-09-01 15:30:00,76.96,77.44,76.95,77.41,1697238.0,55.4005,55.746,55.3933,55.7244,1697238.0
2016-09-02 09:30:00,77.62,77.67,76.67,77.57,1444660.0,55.8756,55.9116,55.1917,55.8396,1444660.0
2016-09-02 10:00:00,77.57,77.76,77.25,77.37,619880.0,55.8396,55.9764,55.6093,55.6956,619880.0
2016-09-02 10:30:00,77.37,77.65,77.27,77.51,558600.0,55.6956,55.8972,55.6237,55.7964,558600.0
2016-09-02 11:00:00,77.52,77.56,77.05,77.07,409404.0,55.8036,55.8324,55.4653,55.4797,409404.0
2016-09-02 11:30:00,77.08,77.31,77.08,77.17,428754.0,55.4869,55.6525,55.4869,55.5517,428754.0
2016-09-02 12:00:00,77.18,77.24,77.01,77.07,444909.0,55.5589,55.6021,55.4365,55.4797,444909.0
2016-09-02 12:30:00,77.07,77.14,76.88,76.96,422710.0,55.4797,55.5301,55.3429,55.4005,422710.0
2016-09-02 13:00:00,76.96,77.11,76.88,77.03,361729.0,55.4005,55.5085,55.3429,55.4509,361729.0
2016-09-02 13:30:00,77.03,77.06,76.9,76.9,275586.0,55.4509,55.4725,55.3573,55.3573,275586.0
2016-09-02 14:00:00,76.9,76.98,76.84,76.87,338970.0,55.3573,55.4149,55.3141,55.3357,338970.0
2016-09-02 14:30:00,76.87,76.98,76.84,76.91,246880.0,55.3357,55.4149,55.3141,55.3645,246880.0
2016-09-02 15:00:00,76.92,77.09,76.91,77.02,336600.0,55.3717,55.4941,55.3645,55.4437,336600.0
2016-09-02 15:30:00,77.02,77.05,76.87,76.89,792534.0,55.4437,55.4653,55.3357,55.3501,792534.0
2016-09-06 09:30:00,77.79,77.99,77.25,77.89,1609514.0,55.998,56.142,55.6093,56.07,1609514.0
2016-09-06 10:00:00,77.88,77.96,77.63,77.71,799837.0,56.0628,56.1204,55.8828,55.9404,799837.0
2016-09-06 10:30:00,77.71,77.82,77.4,77.7,590108.0,55.9404,56.0196,55.7172,55.9332,590108.0
2016-09-06 11:00:00,77.69,77.99,77.69,77.92,592018.0,55.926,56.142,55.926,56.0916,592018.0
2016-09-06 11:30:00,77.92,78.2,77.83,78.14,689021.0,56.0916,56.2931,56.0268,56.2499,689021.0
2016-09-06 12:00:00,78.14,78.25,78.05,78.12,419491.0,56.2499,56.3291,56.1852,56.2355,419491.0
2016-09-06 12:30:00,78.11,78.29,78.09,78.24,457990.0,56.2283,56.3579,56.2139,56.3219,457990.0
2016-09-06 13:00:00,78.24,78.26,77.88,77.89,455754.0,56.3219,56.3363,56.0628,56.07,455754.0
2016-09-06 13:30:00,77.89,78.12,77.88,78.03,314358.0,56.07,56.2355,56.0628,56.1708,314358.0
2016-09-06 14:00:00,78.03,78.14,78.0,78.13,313070.0,56.1708,56.2499,56.1492,56.2427,313070.0
2016-09-06 14:30:00,78.13,78.14,77.91,77.96,353113.0,56.2427,56.2499,56.0844,56.1204,353113.0
2016-09-06 15:00:00,77.95,77.98,77.72,77.73,440832.0,56.1132,56.1348,55.9476,55.9548,440832.0
2016-09-06 15:30:00,77.74,77.89,77.62,77.88,1090459.0,55.962,56.07,55.8756,56.0628,1090459.0
2016-09-07 09:30:00,78.38,78.59,77.92,78.45,960357.0,56.4227,56.5739,56.0916,56.4731,960357.0
2016-09-07 10:00:00,78.43,78.65,78.35,78.63,507255.0,56.4587,56.6171,56.4011,56.6027,507255.0
2016-09-07 10:30:00,78.63,78.81,78.41,78.56,495339.0,56.6027,56.7322,56.4443,56.5523,495339.0
2016-09-07 11:00:00,78.56,78.78,78.25,78.38,679865.0,56.5523,56.7107,56.3291,56.4227,679865.0
2016-09-07 11:30:00,78.36,78.42,78.18,78.33,418038.0,56.4083,56.4515,56.2787,56.3867,418038.0
2016-09-07 12:00:00,78.32,78.33,77.99,78.05,371219.0,56.3795,56.3867,56.142,56.1852,371219.0
2016-09-07 12:30:00,78.04,78.1,77.92,78.02,466189.0,56.178,56.2211,56.0916,56.1636,466189.0
2016-09-07 13:00:00,78.02,78.14,77.97,78.04,291969.0,56.1636,56.2499,56.1276,56.178,291969.0
2016-09-07 13:30:00,78.04,78.12,77.98,78.0,244775.0,56.178,56.2355,56.1348,56.1492,244775.0
2016-09-07 14:00:00,78.0,78.1,77.97,78.02,208165.0,56.1492,56.2211,56.1276,56.1636,208165.0
2016-09-07 14:30:00,78.02,78.14,77.99,78.08,290624.0,56.1636,56.2499,56.142,56.2067,290624.0
2016-09-07 15:00:00,78.08,78.09,77.98,78.01,421507.0,56.2067,56.2139,56.1348,56.1564,421507.0
2016-09-07 15:30:00,78.02,78.22,77.95,78.21,1236376.0,56.1636,56.3075,56.1132,56.3003,1236376.0
2016-09-08 09:30:00,78.38,78.38,77.6,77.75,662607.0,56.4227,56.4227,55.8612,55.9692,662607.0
2016-09-08 10:00:00,77.75,78.43,77.74,78.41,786804.0,55.9692,56.4587,55.962,56.4443,786804.0
2016-09-08 10:30:00,78.41,78.93,78.4,78.91,725784.0,56.4443,56.8186,56.4371,56.8042,725784.0
2016-09-08 11:00:00,78.91,78.92,78.65,78.82,532083.0,56.8042,56.8114,56.6171,56.7394,532083.0
2016-09-08 11:30:00,78.82,79.14,78.81,78.97,722215.0,56.7394,56.9698,56.7322,56.8474,722215.0
2016-09-08 12:00:00,78.97,79.0,78.83,78.94,379479.0,56.8474,56.869,56.7466,56.8258,379479.0
2016-09-08 12:30:00,78.93,79.01,78.8,78.92,449476.0,56.8186,56.8762,56.725,56.8114,449476.0
2016-09-08 13:00:00,78.92,78.96,78.83,78.88,345675.0,56.8114,56.8402,56.7466,56.7826,345675.0
2016-09-08 13:30:00,78.89,78.89,78.61,78.83,501147.0,56.7898,56.7898,56.5883,56.7466,501147.0
2016-09-08 14:00:00,78.82,78.92,78.75,78.83,351473.0,56.7394,56.8114,56.6891,56.7466,351473.0
2016-09-08 14:30:00,78.84,78.99,78.75,78.95,376619.0,56.7538,56.8618,56.6891,56.833,376619.0
2016-09-08 15:00:00,78.95,78.96,78.82,78.86,321821.0,56.833,56.8402,56.7394,56.7682,321821.0
2016-09-08 15:30:00,78.86,79.08,78.85,79.0,892690.0,56.7682,56.9266,56.761,56.869,892690.0
2016-09-09 09:30:00,78.45,78.97,78.31,78.72,1016180.0,56.4731,56.8474,56.3723,56.6675,1016180.0
2016-09-09 10:00:00,78.71,78.93,78.62,78.85,707024.0,56.6603,56.8186,56.5955,56.761,707024.0
2016-09-09 10:30:00,78.85,79.0,78.54,78.79,514150.0,56.761,56.869,56.5379,56.7178,514150.0
2016-09-09 11:00:00,78.79,78.82,78.55,78.64,514627.0,56.7178,56.7394,56.5451,56.6099,514627.0
2016-09-09 11:30:00,78.63,78.75,78.47,78.58,630857.0,56.6027,56.6891,56.4875,56.5667,630857.0
2016-09-09 12:00:00,78.57,78.64,78.5,78.58,365296.0,56.5595,56.6099,56.5091,56.5667,365296.0
2016-09-09 12:30:00,78.58,78.66,78.55,78.63,358120.0,56.5667,56.6243,56.5451,56.6027,358120.0
2016-09-09 13:00:00,78.63,78.64,78.49,78.56,473352.0,56.6027,56.6099,56.5019,56.5523,473352.0
2016-09-09 13:30:00,78.57,78.65,78.45,78.64,395865.0,56.5595,56.6171,56.4731,56.6099,395865.0
2016-09-09 14:00:00,78.64,78.68,78.44,78.53,559908.0,56.6099,56.6387,56.4659,56.5307,559908.0
2016-09-09 14:30:00,78.53,78.56,78.34,78.36,468812.0,56.5307,56.5523,56.3939,56.4083,468812.0
2016-09-09 15:00:00,78.36,78.64,78.19,78.53,652452.0,56.4083,56.6099,56.2859,56.5307,652452.0
2016-09-09 15:30:00,78.53,78.58,78.05,78.08,1677515.0,56.5307,56.5667,56.1852,56.2067,1677515.0
2016-09-12 09:30:00,77.9,78.84,77.69,78.52,921981.0,56.0772,56.7538,55.926,56.5235,921981.0
2016-09-12 10:00:00,78.5,78.72,78.49,78.68,585881.0,56.5091,56.6675,56.5019,56.6387,585881.0
2016-09-12 10:30:00,78.68,78.86,78.15,78.33,718157.0,56.6387,56.7682,56.2571,56.3867,718157.0
2016-09-12 11:00:00,78.33,78.68,78.33,78.5,441910.0,56.3867,56.6387,56.3867,56.5091,441910.0
2016-09-12 11:30:00,78.51,78.67,78.34,78.55,443134.0,56.5163,56.6315,56.3939,56.5451,443134.0
2016-09-12 12:00:00,78.55,78.56,78.27,78.39,272808.0,56.5451,56.5523,56.3435,56.4299,272808.0
2016-09-12 12:30:00,78.39,78.52,78.31,78.39,281532.0,56.4299,56.5235,56.3723,56.4299,281532.0
2016-09-12 13:00:00,78.4,78.54,78.15,78.17,391459.0,56.4371,56.5379,56.2571,56.2715,391459.0
2016-09-12 13:30:00,78.18,78.52,78.06,78.47,484152.0,56.2787,56.5235,56.1924,56.4875,484152.0
2016-09-12 14:00:00,78.48,78.67,78.46,78.65,452603.0,56.4947,56.6315,56.4803,56.6171,452603.0
2016-09-12 14:30:00,78.66,78.86,78.58,78.73,460920.0,56.6243,56.7682,56.5667,56.6747,460920.0
2016-09-12 15:00:00,78.74,78.83,78.64,78.72,541817.0,56.6819,56.7466,56.6099,56.6675,541817.0
2016-09-12 15:30:00,78.73,79.03,78.71,78.85,1094000.0,56.6747,56.8906,56.6603,56.761,1094000.0
2016-09-13 09:30:00,78.41,78.66,77.7,77.81,1280796.0,56.4443,56.6243,55.9332,56.0124,1280796.0
2016-09-13 10:00:00,77.76,78.16,77.69,78.04,673533.0,55.9764,56.2643,55.926,56.178,673533.0
2016-09-13 10:30:00,78.05,78.22,77.91,77.97,402674.0,56.1852,56.3075,56.0844,56.1276,402674.0
2016-09-13 11:00:00,77.96,78.01,77.71,77.73,570851.0,56.1204,56.1564,55.9404,55.9548,570851.0
2016-09-13 11:30:00,77.73,77.79,77.56,77.68,703261.0,55.9548,55.998,55.8324,55.9188,703261.0
2016-09-13 12:00:00,77.68,78.07,77.64,77.78,350706.0,55.9188,56.1995,55.89,55.9908,350706.0
2016-09-13 12:30:00,77.77,77.78,77.5,77.59,523370.0,55.9836,55.9908,55.7892,55.854,523370.0
2016-09-13 13:00:00,77.6,78.01,77.52,77.97,410167.0,55.8612,56.1564,55.8036,56.1276,410167.0
2016-09-13 13:30:00,77.98,78.09,77.8,77.89,430245.0,56.1348,56.2139,56.0052,56.07,430245.0
2016-09-13 14:00:00,77.88,78.04,77.84,77.89,361249.0,56.0628,56.178,56.034,56.07,361249.0
2016-09-13 14:30:00,77.89,78.13,77.8,78.0,353697.0,56.07,56.2427,56.0052,56.1492,353697.0
2016-09-13 15:00:00,78.0,78.24,77.85,78.19,465900.0,56.1492,56.3219,56.0412,56.2859,465900.0
2016-09-13 15:30:00,78.2,78.32,77.97,78.06,967278.0,56.2931,56.3795,56.1276,56.1924,967278.0
2016-09-14 09:30:00,77.94,78.33,77.59,78.14,816645.0,56.4457,56.7281,56.1922,56.5905,816645.0
2016-09-14 10:00:00,78.12,78.38,78.06,78.31,664346.0,56.5761,56.7644,56.5326,56.7137,664346.0
2016-09-14 10:30:00,78.31,78.39,78.07,78.31,791182.0,56.7137,56.7716,56.5398,56.7137,791182.0
2016-09-14 11:00:00,78.3,78.4,78.17,78.32,420305.0,56.7064,56.7788,56.6123,56.7209,420305.0
2016-09-14 11:30:00,78.31,78.33,77.78,77.81,432958.0,56.7137,56.7281,56.3298,56.3515,432958.0
2016-09-14 12:00:00,77.82,78.1,77.81,78.07,336715.0,56.3588,56.5616,56.3515,56.5398,336715.0
2016-09-14 12:30:00,78.08,78.1,77.74,77.89,261175.0,56.5471,56.5616,56.3009,56.4095,261175.0
2016-09-14 13:00:00,77.89,77.92,77.73,77.84,242100.0,56.4095,56.4312,56.2936,56.3733,242100.0
2016-09-14 13:30:00,77.84,77.85,77.65,77.7,463090.0,56.3733,56.3805,56.2357,56.2719,463090.0
2016-09-14 14:00:00,77.7,77.77,77.5,77.74,340339.0,56.2719,56.3226,56.127,56.3009,340339.0
2016-09-14 14:30:00,77.74,77.88,77.66,77.84,359646.0,56.3009,56.4022,56.2429,56.3733,359646.0
2016-09-14 15:00:00,77.85,77.89,77.44,77.46,430733.0,56.3805,56.4095,56.0836,56.0981,430733.0
2016-09-14 15:30:00,77.47,77.72,77.47,77.62,855285.0,56.1053,56.2864,56.1053,56.2139,855285.0
2016-09-15 09:30:00,77.75,77.79,77.27,77.53,758476.0,56.3081,56.3371,55.9605,56.1488,758476.0
2016-09-15 10:00:00,77.53,77.93,77.47,77.91,671553.0,56.1488,56.4385,56.1053,56.424,671553.0
2016-09-15 10:30:00,77.92,78.39,77.91,78.31,748501.0,56.4312,56.7716,56.424,56.7137,748501.0
2016-09-15 11:00:00,78.31,78.57,78.28,78.55,577381.0,56.7137,56.902,56.6919,56.8875,577381.0
2016-09-15 11:30:00,78.54,78.65,78.46,78.49,430934.0,56.8802,56.9599,56.8223,56.844,430934.0
2016-09-15 12:00:00,78.49,78.71,78.47,78.54,410563.0,56.844,57.0033,56.8295,56.8802,410563.0
2016-09-15 12:30:00,78.54,78.6,78.34,78.46,399280.0,56.8802,56.9237,56.7354,56.8223,399280.0
2016-09-15 13:00:00,78.47,78.66,78.45,78.66,522901.0,56.8295,56.9671,56.815,56.9671,522901.0
2016-09-15 13:30:00,78.66,79.0,78.63,78.96,566532.0,56.9671,57.2134,56.9454,57.1844,566532.0
2016-09-15 14:00:00,78.96,79.1,78.87,79.01,577829.0,57.1844,57.2858,57.1192,57.2206,577829.0
2016-09-15 14:30:00,79.0,79.11,78.97,79.08,542153.0,57.2134,57.293,57.1916,57.2713,542153.0
2016-09-15 15:00:00,79.08,79.2,78.87,78.95,413910.0,57.2713,57.3582,57.1192,57.1772,413910.0
2016-09-15 15:30:00,78.95,79.06,78.78,78.85,1152250.0,57.1772,57.2568,57.054,57.1047,1152250.0
2016-09-16 09:30:00,78.83,79.19,78.62,78.69,2567999.0,57.0903,57.351,56.9382,56.9889,2567999.0
2016-09-16 10:00:00,78.71,78.9,78.41,78.75,525808.0,57.0033,57.1409,56.7861,57.0323,525808.0
2016-09-16 10:30:00,78.74,79.02,78.57,78.6,479451.0,57.0251,57.2279,56.902,56.9237,479451.0
2016-09-16 11:00:00,78.58,78.75,78.45,78.72,419832.0,56.9092,57.0323,56.815,57.0106,419832.0
2016-09-16 11:30:00,78.72,78.94,78.72,78.83,382496.0,57.0106,57.1699,57.0106,57.0903,382496.0
2016-09-16 12:00:00,78.83,79.08,78.79,78.94,299208.0,57.0903,57.2713,57.0613,57.1699,299208.0
2016-09-16 12:30:00,78.94,78.99,78.74,78.76,182832.0,57.1699,57.2061,57.0251,57.0396,182832.0
2016-09-16 13:00:00,78.76,78.79,78.6,78.66,180082.0,57.0396,57.0613,56.9237,56.9671,180082.0
2016-09-16 13:30:00,78.66,78.72,78.47,78.53,294123.0,56.9671,57.0106,56.8295,56.873,294123.0
2016-09-16 14:00:00,78.53,78.66,78.45,78.62,348732.0,56.873,56.9671,56.815,56.9382,348732.0
2016-09-16 14:30:00,78.62,78.7,78.54,78.57,217178.0,56.9382,56.9961,56.8802,56.902,217178.0
2016-09-16 15:00:00,78.57,78.87,78.54,78.79,451065.0,56.902,57.1192,56.8802,57.0613,451065.0
2016-09-16 15:30:00,78.8,78.98,78.77,78.79,824692.0,57.0685,57.1989,57.0468,57.0613,824692.0
2016-09-19 09:30:00,78.92,79.25,78.81,79.22,750510.0,57.1554,57.3944,57.0758,57.3727,750510.0
2016-09-19 10:00:00,79.23,79.5,79.02,79.44,694185.0,57.3799,57.5755,57.2279,57.532,694185.0
2016-09-19 10:30:00,79.45,79.51,79.35,79.38,507313.0,57.5393,57.5827,57.4668,57.4886,507313.0
2016-09-19 11:00:00,79.39,79.4,79.14,79.26,605376.0,57.4958,57.5031,57.3148,57.4017,605376.0
2016-09-19 11:30:00,79.26,79.35,79.15,79.32,318286.0,57.4017,57.4668,57.322,57.4451,318286.0
2016-09-19 12:00:00,79.32,79.34,78.93,78.98,435115.0,57.4451,57.4596,57.1627,57.1989,435115.0
2016-09-19 12:30:00,78.97,79.07,78.96,79.0,328446.0,57.1916,57.2641,57.1844,57.2134,328446.0
2016-09-19 13:00:00,79.0,79.13,78.93,79.08,200653.0,57.2134,57.3075,57.1627,57.2713,200653.0
2016-09-19 13:30:00,79.08,79.09,78.82,79.08,292947.0,57.2713,57.2785,57.083,57.2713,292947.0
2016-09-19 14:00:00,79.07,79.15,79.03,79.1,167285.0,57.2641,57.322,57.2351,57.2858,167285.0
2016-09-19 14:30:00,79.1,79.27,79.05,79.26,480302.0,57.2858,57.4089,57.2496,57.4017,480302.0
2016-09-19 15:00:00,79.26,79.32,79.08,79.15,394678.0,57.4017,57.4451,57.2713,57.322,394678.0
2016-09-19 15:30:00,79.16,79.23,78.96,79.01,964359.0,57.3292,57.3799,57.1844,57.2206,964359.0
2016-09-20 09:30:00,79.7,80.9,79.63,80.82,2140969.0,57.7203,58.5894,57.6696,58.5314,2140969.0
2016-09-20 10:00:00,80.83,81.14,80.72,81.11,1314053.0,58.5387,58.7632,58.459,58.7415,1314053.0
2016-09-20 10:30:00,81.1,81.26,80.82,81.13,999609.0,58.7342,58.8501,58.5314,58.756,999609.0
2016-09-20 11:00:00,81.13,81.51,81.12,81.33,1043945.0,58.756,59.0312,58.7487,58.9008,1043945.0
2016-09-20 11:30:00,81.34,81.67,81.26,81.28,770637.0,58.908,59.147,58.8501,58.8646,770637.0
2016-09-20 12:00:00,81.29,81.58,81.26,81.56,647045.0,58.8718,59.0819,58.8501,59.0674,647045.0
2016-09-20 12:30:00,81.56,81.65,81.31,81.38,632275.0,59.0674,59.1326,58.8863,58.937,632275.0
2016-09-20 13:00:00,81.39,81.6,81.26,81.52,447069.0,58.9443,59.0963,58.8501,59.0384,447069.0
2016-09-20 13:30:00,81.52,81.69,81.45,81.62,444601.0,59.0384,59.1615,58.9877,59.1108,444601.0
2016-09-20 14:00:00,81.6,81.83,81.57,81.76,632242.0,59.0963,59.2629,59.0746,59.2122,632242.0
2016-09-20 14:30:00,81.76,82.07,81.74,81.99,923026.0,59.2122,59.4367,59.1977,59.3788,923026.0
2016-09-20 15:00:00,81.98,82.05,81.9,81.95,893871.0,59.3715,59.4222,59.3136,59.3498,893871.0
2016-09-20 15:30:00,81.96,82.03,81.78,81.78,2213685.0,59.3571,59.4078,59.2267,59.2267,2213685.0
2016-09-21 09:30:00,82.06,82.06,81.13,81.82,2221074.0,59.4295,59.4295,58.756,59.2557,2221074.0
2016-09-21 10:00:00,81.82,82.04,81.57,81.69,1229416.0,59.2557,59.415,59.0746,59.1615,1229416.0
2016-09-21 10:30:00,81.69,81.87,81.18,81.22,892572.0,59.1615,59.2919,58.7922,58.8211,892572.0
2016-09-21 11:00:00,81.22,81.32,80.92,80.95,1010164.0,58.8211,58.8936,58.6039,58.6256,1010164.0
2016-09-21 11:30:00,80.95,81.07,80.72,80.78,868698.0,58.6256,58.7125,58.459,58.5025,868698.0
2016-09-21 12:00:00,80.78,80.92,80.65,80.85,497110.0,58.5025,58.6039,58.4083,58.5532,497110.0
2016-09-21 12:30:00,80.85,81.05,80.78,81.02,430999.0,58.5532,58.698,58.5025,58.6763,430999.0
2016-09-21 13:00:00,81.02,81.29,81.01,81.1,484821.0,58.6763,58.8718,58.6691,58.7342,484821.0
2016-09-21 13:30:00,81.1,81.2,81.07,81.14,367725.0,58.7342,58.8067,58.7125,58.7632,367725.0
2016-09-21 14:00:00,81.14,81.82,81.07,81.28,1305921.0,58.7632,59.2557,58.7125,58.8646,1305921.0
2016-09-21 14:30:00,81.29,81.7,81.27,81.62,500303.0,58.8718,59.1688,58.8573,59.1108,500303.0
2016-09-21 15:00:00,81.62,81.85,81.56,81.56,739420.0,59.1108,59.2774,59.0674,59.0674,739420.0
2016-09-21 15:30:00,81.56,81.87,81.56,81.7,1058197.0,59.0674,59.2919,59.0674,59.1688,1058197.0
2016-09-22 09:30:00,81.94,82.0,81.1,81.11,1234087.0,59.3426,59.386,58.7342,58.7415,1234087.0
2016-09-22 10:00:00,81.11,81.43,81.09,81.38,670402.0,58.7415,58.9732,58.727,58.937,670402.0
2016-09-22 10:30:00,81.38,81.82,81.28,81.3,792338.0,58.937,59.2557,58.8646,58.8791,792338.0
2016-09-22 11:00:00,81.3,81.51,80.9,81.17,799289.0,58.8791,59.0312,58.5894,58.7849,799289.0
2016-09-22 11:30:00,81.15,81.43,81.15,81.31,349666.0,58.7704,58.9732,58.7704,58.8863,349666.0
2016-09-22 12:00:00,81.32,81.37,81.07,81.33,359896.0,58.8936,58.9298,58.7125,58.9008,359896.0
2016-09-22 12:30:00,81.33,81.36,81.2,81.32,232734.0,58.9008,58.9225,58.8067,58.8936,232734.0
2016-09-22 13:00:00,81.31,81.52,81.3,81.44,302910.0,58.8863,59.0384,58.8791,58.9805,302910.0
2016-09-22 13:30:00,81.43,81.49,81.27,81.38,313694.0,58.9732,59.0167,58.8573,58.937,313694.0
2016-09-22 14:00:00,81.38,81.45,81.2,81.24,285107.0,58.937,58.9877,58.8067,58.8356,285107.0
2016-09-22 14:30:00,81.23,81.39,81.15,81.39,379034.0,58.8284,58.9443,58.7704,58.9443,379034.0
2016-09-22 15:00:00,81.38,81.49,81.3,81.45,291103.0,58.937,59.0167,58.8791,58.9877,291103.0
2016-09-22 15:30:00,81.45,81.55,81.42,81.51,1006801.0,58.9877,59.0601,58.966,59.0312,1006801.0
2016-09-23 09:30:00,81.33,82.0,81.22,81.78,1249844.0,58.9008,59.386,58.8211,59.2267,1249844.0
2016-09-23 10:00:00,81.76,81.91,81.43,81.73,578122.0,59.2122,59.3208,58.9732,59.1905,578122.0
2016-09-23 10:30:00,81.74,81.8,81.5,81.54,384376.0,59.1977,59.2412,59.0239,59.0529,384376.0
2016-09-23 11:00:00,81.55,81.78,81.52,81.6,388986.0,59.0601,59.2267,59.0384,59.0963,388986.0
2016-09-23 11:30:00,81.6,81.68,81.44,81.5,578630.0,59.0963,59.1543,58.9805,59.0239,578630.0
2016-09-23 12:00:00,81.51,81.66,81.42,81.56,352011.0,59.0312,59.1398,58.966,59.0674,352011.0
2016-09-23 12:30:00,81.55,81.56,81.39,81.47,306249.0,59.0601,59.0674,58.9443,59.0022,306249.0
2016-09-23 13:00:00,81.48,81.55,81.38,81.48,363272.0,59.0094,59.0601,58.937,59.0094,363272.0
2016-09-23 13:30:00,81.49,81.62,81.43,81.57,337382.0,59.0167,59.1108,58.9732,59.0746,337382.0
2016-09-23 14:00:00,81.56,81.75,81.45,81.47,340570.0,59.0674,59.205,58.9877,59.0022,340570.0
2016-09-23 14:30:00,81.46,81.58,81.36,81.51,291975.0,58.995,59.0819,58.9225,59.0312,291975.0
2016-09-23 15:00:00,81.5,81.65,81.49,81.58,321832.0,59.0239,59.1326,59.0167,59.0819,321832.0
2016-09-23 15:30:00,81.58,81.61,81.36,81.37,750593.0,59.0819,59.1036,58.9225,58.9298,750593.0
2016-09-26 09:30:00,81.05,81.13,80.43,80.61,781278.0,58.698,58.756,58.249,58.3794,781278.0
2016-09-26 10:00:00,80.62,80.62,80.25,80.29,726915.0,58.3866,58.3866,58.1186,58.1476,726915.0
2016-09-26 10:30:00,80.29,80.5,79.96,79.98,766916.0,58.1476,58.2997,57.9086,57.9231,766916.0
2016-09-26 11:00:00,79.98,80.14,79.91,80.07,723653.0,57.9231,58.039,57.8724,57.9883,723653.0
2016-09-26 11:30:00,80.08,80.49,80.04,80.48,428519.0,57.9955,58.2925,57.9666,58.2852,428519.0
2016-09-26 12:00:00,80.47,80.61,80.42,80.54,292298.0,58.278,58.3794,58.2418,58.3287,292298.0
2016-09-26 12:30:00,80.53,80.67,80.41,80.63,370328.0,58.3214,58.4228,58.2345,58.3938,370328.0
2016-09-26 13:00:00,80.62,80.64,80.43,80.52,304943.0,58.3866,58.4011,58.249,58.3142,304943.0
2016-09-26 13:30:00,80.52,80.55,80.37,80.54,313205.0,58.3142,58.3359,58.2056,58.3287,313205.0
2016-09-26 14:00:00,80.54,80.66,80.49,80.55,343930.0,58.3287,58.4156,58.2925,58.3359,343930.0
2016-09-26 14:30:00,80.54,80.63,80.5,80.54,283221.0,58.3287,58.3938,58.2997,58.3287,283221.0
2016-09-26 15:00:00,80.54,80.68,80.54,80.58,524319.0,58.3287,58.4301,58.3287,58.3576,524319.0
2016-09-26 15:30:00,80.58,80.72,80.55,80.63,1035489.0,58.3576,58.459,58.3359,58.3938,1035489.0
2016-09-27 09:30:00,79.34,79.9,79.02,79.62,1809005.0,57.4596,57.8652,57.2279,57.6624,1809005.0
2016-09-27 10:00:00,79.61,79.74,79.01,79.01,1276515.0,57.6551,57.7493,57.2206,57.2206,1276515.0
2016-09-27 10:30:00,79.01,79.15,78.86,78.88,1016708.0,57.2206,57.322,57.112,57.1265,1016708.0
2016-09-27 11:00:00,78.89,79.28,78.89,79.21,656126.0,57.1337,57.4162,57.1337,57.3655,656126.0
2016-09-27 11:30:00,79.2,79.27,78.84,78.87,653928.0,57.3582,57.4089,57.0975,57.1192,653928.0
2016-09-27 12:00:00,78.86,79.06,78.64,78.95,867488.0,57.112,57.2568,56.9527,57.1772,867488.0
2016-09-27 12:30:00,78.96,79.03,78.9,79.01,265041.0,57.1844,57.2351,57.1409,57.2206,265041.0
2016-09-27 13:00:00,79.01,79.07,78.94,79.02,372733.0,57.2206,57.2641,57.1699,57.2279,372733.0
2016-09-27 13:30:00,79.01,79.1,78.92,79.06,363190.0,57.2206,57.2858,57.1554,57.2568,363190.0
2016-09-27 14:00:00,79.07,79.2,79.03,79.08,410991.0,57.2641,57.3582,57.2351,57.2713,410991.0
2016-09-27 14:30:00,79.07,79.17,79.04,79.05,412896.0,57.2641,57.3365,57.2423,57.2496,412896.0
2016-09-27 15:00:00,79.06,79.15,79.02,79.06,464888.0,57.2568,57.322,57.2279,57.2568,464888.0
2016-09-27 15:30:00,79.06,79.31,79.01,79.25,1724647.0,57.2568,57.4379,57.2206,57.3944,1724647.0
2016-09-28 09:30:00,79.11,79.5,78.79,79.01,1034251.0,57.293,57.5755,57.0613,57.2206,1034251.0
2016-09-28 10:00:00,79.02,79.24,78.93,79.07,488626.0,57.2279,57.3872,57.1627,57.2641,488626.0
2016-09-28 10:30:00,79.08,79.12,78.75,78.87,518308.0,57.2713,57.3003,57.0323,57.1192,518308.0
2016-09-28 11:00:00,78.86,79.0,78.7,78.97,321210.0,57.112,57.2134,56.9961,57.1916,321210.0
2016-09-28 11:30:00,78.96,78.98,78.81,78.94,272834.0,57.1844,57.1989,57.0758,57.1699,272834.0
2016-09-28 12:00:00,78.95,79.0,78.79,78.8,205425.0,57.1772,57.2134,57.0613,57.0685,205425.0
2016-09-28 12:30:00,78.8,78.89,78.68,78.69,200429.0,57.0685,57.1337,56.9816,56.9889,200429.0
2016-09-28 13:00:00,78.68,78.74,78.51,78.63,307141.0,56.9816,57.0251,56.8585,56.9454,307141.0
2016-09-28 13:30:00,78.64,78.78,78.63,78.71,241549.0,56.9527,57.054,56.9454,57.0033,241549.0
2016-09-28 14:00:00,78.7,78.9,78.55,78.79,323090.0,56.9961,57.1409,56.8875,57.0613,323090.0
2016-09-28 14:30:00,78.79,78.84,78.69,78.73,333810.0,57.0613,57.0975,56.9889,57.0178,333810.0
2016-09-28 15:00:00,78.73,78.88,78.7,78.81,293963.0,57.0178,57.1265,56.9961,57.0758,293963.0
2016-09-28 15:30:00,78.81,79.05,78.72,78.97,830496.0,57.0758,57.2496,57.0106,57.1916,830496.0
2016-09-29 09:30:00,79.03,79.34,78.7,78.71,769762.0,57.2351,57.4596,56.9961,57.0033,769762.0
2016-09-29 10:00:00,78.73,78.85,78.43,78.82,603598.0,57.0178,57.1047,56.8006,57.083,603598.0
2016-09-29 10:30:00,78.83,78.84,78.51,78.53,280212.0,57.0903,57.0975,56.8585,56.873,280212.0
2016-09-29 11:00:00,78.53,78.67,78.45,78.65,378475.0,56.873,56.9744,56.815,56.9599,378475.0
2016-09-29 11:30:00,78.65,78.81,78.62,78.69,283395.0,56.9599,57.0758,56.9382,56.9889,283395.0
2016-09-29 12:00:00,78.68,78.93,78.68,78.86,267113.0,56.9816,57.1627,56.9816,57.112,267113.0
2016-09-29 12:30:00,78.86,78.89,78.17,78.28,479422.0,57.112,57.1337,56.6123,56.6919,479422.0
2016-09-29 13:00:00,78.27,78.3,78.02,78.07,447930.0,56.6847,56.7064,56.5036,56.5398,447930.0
2016-09-29 13:30:00,78.06,78.17,77.75,77.88,460880.0,56.5326,56.6123,56.3081,56.4022,460880.0
2016-09-29 14:00:00,77.89,78.25,77.82,78.23,305900.0,56.4095,56.6702,56.3588,56.6557,305900.0
2016-09-29 14:30:00,78.24,78.29,78.05,78.1,246734.0,56.663,56.6992,56.5254,56.5616,246734.0
2016-09-29 15:00:00,78.09,78.16,77.86,78.04,322326.0,56.5543,56.605,56.3878,56.5181,322326.0
2016-09-29 15:30:00,78.03,78.12,77.84,77.86,1138411.0,56.5109,56.5761,56.3733,56.3878,1138411.0
2016-09-30 09:30:00,78.06,78.82,78.05,78.73,1198882.0,56.5326,57.083,56.5254,57.0178,1198882.0
2016-09-30 10:00:00,78.74,79.0,78.44,78.61,864607.0,57.0251,57.2134,56.8078,56.9309,864607.0
2016-09-30 10:30:00,78.6,79.0,78.57,78.97,527727.0,56.9237,57.2134,56.902,57.1916,527727.0
2016-09-30 11:00:00,78.98,79.23,78.94,79.18,558716.0,57.1989,57.3799,57.1699,57.3437,558716.0
2016-09-30 11:30:00,79.18,79.54,79.18,79.54,520601.0,57.3437,57.6044,57.3437,57.6044,520601.0
2016-09-30 12:00:00,79.53,79.58,79.25,79.45,423598.0,57.5972,57.6334,57.3944,57.5393,423598.0
2016-09-30 12:30:00,79.45,79.54,79.36,79.5,227576.0,57.5393,57.6044,57.4741,57.5755,227576.0
2016-09-30 13:00:00,79.5,79.53,79.28,79.33,262849.0,57.5755,57.5972,57.4162,57.4524,262849.0
2016-09-30 13:30:00,79.34,79.62,79.26,79.59,289527.0,57.4596,57.6624,57.4017,57.6407,289527.0
2016-09-30 14:00:00,79.58,79.6,79.46,79.55,284863.0,57.6334,57.6479,57.5465,57.6117,284863.0
2016-09-30 14:30:00,79.55,79.63,79.46,79.53,238388.0,57.6117,57.6696,57.5465,57.5972,238388.0
2016-09-30 15:00:00,79.53,79.58,79.33,79.35,348724.0,57.5972,57.6334,57.4524,57.4668,348724.0
2016-09-30 15:30:00,79.35,79.38,79.08,79.13,1262304.0,57.4668,57.4886,57.2713,57.3075,1262304.0
2016-10-03 09:30:00,78.65,78.97,77.4,77.57,1627516.0,56.9599,57.1916,56.0546,56.1777,1627516.0
2016-10-03 10:00:00,77.57,77.78,77.25,77.45,1159334.0,56.1777,56.3298,55.946,56.0908,1159334.0
2016-10-03 10:30:00,77.45,77.95,77.41,77.64,701475.0,56.0908,56.4529,56.0619,56.2284,701475.0
2016-10-03 11:00:00,77.65,77.82,77.65,77.8,415095.0,56.2357,56.3588,56.2357,56.3443,415095.0
2016-10-03 11:30:00,77.8,77.81,77.47,77.58,429959.0,56.3443,56.3515,56.1053,56.185,429959.0
2016-10-03 12:00:00,77.57,77.72,77.41,77.51,373982.0,56.1777,56.2864,56.0619,56.1343,373982.0
2016-10-03 12:30:00,77.51,77.62,77.29,77.62,449837.0,56.1343,56.2139,55.975,56.2139,449837.0
2016-10-03 13:00:00,77.61,77.65,77.38,77.52,313209.0,56.2067,56.2357,56.0401,56.1415,313209.0
2016-10-03 13:30:00,77.52,77.64,77.45,77.64,331233.0,56.1415,56.2284,56.0908,56.2284,331233.0
2016-10-03 14:00:00,77.65,77.76,77.59,77.7,416923.0,56.2357,56.3153,56.1922,56.2719,416923.0
2016-10-03 14:30:00,77.7,77.76,77.45,77.56,400562.0,56.2719,56.3153,56.0908,56.1705,400562.0
2016-10-03 15:00:00,77.56,77.71,77.5,77.69,495128.0,56.1705,56.2791,56.127,56.2646,495128.0
2016-10-03 15:30:00,77.7,78.2,77.7,78.03,1672218.0,56.2719,56.634,56.2719,56.5109,1672218.0
2016-10-04 09:30:00,78.15,78.42,77.6,77.94,952759.0,56.5978,56.7933,56.1995,56.4457,952759.0
2016-10-04 10:00:00,77.94,77.95,77.31,77.75,729362.0,56.4457,56.4529,55.9894,56.3081,729362.0
2016-10-04 10:30:00,77.76,77.96,77.61,77.87,495995.0,56.3153,56.4602,56.2067,56.395,495995.0
2016-10-04 11:00:00,77.88,77.92,77.45,77.7,535026.0,56.4022,56.4312,56.0908,56.2719,535026.0
2016-10-04 11:30:00,77.71,77.84,77.54,77.65,409481.0,56.2791,56.3733,56.156,56.2357,409481.0
2016-10-04 12:00:00,77.64,77.73,77.52,77.55,228117.0,56.2284,56.2936,56.1415,56.1633,228117.0
2016-10-04 12:30:00,77.56,77.63,77.41,77.45,447164.0,56.1705,56.2212,56.0619,56.0908,447164.0
2016-10-04 13:00:00,77.45,77.5,77.33,77.42,340587.0,56.0908,56.127,56.0039,56.0691,340587.0
2016-10-04 13:30:00,77.42,77.46,77.2,77.36,609900.0,56.0691,56.0981,55.9098,56.0256,609900.0
2016-10-04 14:00:00,77.35,77.46,77.27,77.37,279286.0,56.0184,56.0981,55.9605,56.0329,279286.0
2016-10-04 14:30:00,77.37,77.42,77.19,77.22,340826.0,56.0329,56.0691,55.9025,55.9243,340826.0
2016-10-04 15:00:00,77.21,77.32,77.12,77.32,532748.0,55.917,55.9967,55.8518,55.9967,532748.0
2016-10-04 15:30:00,77.32,77.48,77.23,77.24,1070899.0,55.9967,56.1126,55.9315,55.9387,1070899.0
2016-10-05 09:30:00,77.35,77.56,77.2,77.51,795344.0,56.0184,56.1705,55.9098,56.1343,795344.0
2016-10-05 10:00:00,77.51,78.0,77.49,77.88,946913.0,56.1343,56.4891,56.1198,56.4022,946913.0
2016-10-05 10:30:00,77.9,77.93,77.58,77.6,453547.0,56.4167,56.4385,56.185,56.1995,453547.0
2016-10-05 11:00:00,77.6,77.71,77.58,77.67,270022.0,56.1995,56.2791,56.185,56.2502,270022.0
2016-10-05 11:30:00,77.67,77.72,77.51,77.59,295536.0,56.2502,56.2864,56.1343,56.1922,295536.0
2016-10-05 12:00:00,77.59,77.67,77.33,77.36,510994.0,56.1922,56.2502,56.0039,56.0256,510994.0
2016-10-05 12:30:00,77.37,77.43,77.31,77.34,415124.0,56.0329,56.0763,55.9894,56.0112,415124.0
2016-10-05 13:00:00,77.34,77.42,77.23,77.31,399235.0,56.0112,56.0691,55.9315,55.9894,399235.0
2016-10-05 13:30:00,77.32,77.43,77.31,77.4,253873.0,55.9967,56.0763,55.9894,56.0546,253873.0
2016-10-05 14:00:00,77.4,77.52,77.35,77.5,282972.0,56.0546,56.1415,56.0184,56.127,282972.0
2016-10-05 14:30:00,77.5,77.6,77.44,77.59,353501.0,56.127,56.1995,56.0836,56.1922,353501.0
2016-10-05 15:00:00,77.59,77.73,77.47,77.5,465512.0,56.1922,56.2936,56.1053,56.127,465512.0
2016-10-05 15:30:00,77.49,77.68,77.47,77.57,1007224.0,56.1198,56.2574,56.1053,56.1777,1007224.0
2016-10-06 09:30:00,77.38,77.76,76.64,76.65,1355558.0,56.0401,56.3153,55.5042,55.5115,1355558.0
2016-10-06 10:00:00,76.65,76.74,76.43,76.64,820572.0,55.5115,55.5766,55.3521,55.5042,820572.0
2016-10-06 10:30:00,76.63,76.76,76.46,76.55,637416.0,55.497,55.5911,55.3739,55.439,637416.0
2016-10-06 11:00:00,76.55,76.55,76.32,76.48,693812.0,55.439,55.439,55.2725,55.3883,693812.0
2016-10-06 11:30:00,76.49,76.7,76.41,76.54,606979.0,55.3956,55.5477,55.3376,55.4318,606979.0
2016-10-06 12:00:00,76.54,76.73,76.54,76.58,367268.0,55.4318,55.5694,55.4318,55.4608,367268.0
2016-10-06 12:30:00,76.57,76.61,76.41,76.44,285308.0,55.4535,55.4825,55.3376,55.3594,285308.0
2016-10-06 13:00:00,76.45,76.48,76.32,76.48,490924.0,55.3666,55.3883,55.2725,55.3883,490924.0
2016-10-06 13:30:00,76.49,76.56,76.37,76.4,471264.0,55.3956,55.4463,55.3087,55.3304,471264.0
2016-10-06 14:00:00,76.4,76.46,76.3,76.37,458550.0,55.3304,55.3739,55.258,55.3087,458550.0
2016-10-06 14:30:00,76.38,76.41,76.26,76.29,403647.0,55.3159,55.3376,55.229,55.2507,403647.0
2016-10-06 15:00:00,76.3,76.36,76.07,76.13,713813.0,55.258,55.3014,55.0914,55.1349,713813.0
2016-10-06 15:30:00,76.13,76.25,76.1,76.2,1439838.0,55.1349,55.2218,55.1131,55.1856,1439838.0
2016-10-07 09:30:00,76.4,76.48,75.75,75.84,1119327.0,55.3304,55.3883,54.8597,54.9248,1119327.0
2016-10-07 10:00:00,75.85,75.93,75.6,75.74,1045785.0,54.9321,54.99,54.751,54.8524,1045785.0
2016-10-07 10:30:00,75.74,75.79,75.46,75.48,587749.0,54.8524,54.8886,54.6496,54.6641,587749.0
2016-10-07 11:00:00,75.47,75.53,75.34,75.39,658655.0,54.6569,54.7003,54.5627,54.5989,658655.0
2016-10-07 11:30:00,75.4,75.45,75.05,75.09,916123.0,54.6062,54.6424,54.3527,54.3817,916123.0
2016-10-07 12:00:00,75.08,75.26,75.08,75.13,506059.0,54.3744,54.5048,54.3744,54.4106,506059.0
2016-10-07 12:30:00,75.14,75.17,74.92,75.0,782915.0,54.4179,54.4396,54.2586,54.3165,782915.0
2016-10-07 13:00:00,75.0,75.2,74.94,75.19,433182.0,54.3165,54.4613,54.273,54.4541,433182.0
2016-10-07 13:30:00,75.19,75.35,75.18,75.22,510991.0,54.4541,54.57,54.4468,54.4758,510991.0
2016-10-07 14:00:00,75.23,75.25,75.08,75.2,455712.0,54.4831,54.4975,54.3744,54.4613,455712.0
2016-10-07 14:30:00,75.2,75.25,75.17,75.22,466331.0,54.4613,54.4975,54.4396,54.4758,466331.0
2016-10-07 15:00:00,75.23,75.23,75.15,75.18,530736.0,54.4831,54.4831,54.4251,54.4468,530736.0
2016-10-07 15:30:00,75.18,75.36,75.17,75.24,1569858.0,54.4468,54.5772,54.4396,54.4903,1569858.0
2016-10-10 09:30:00,75.53,75.69,75.26,75.63,911360.0,54.7003,54.8162,54.5048,54.7727,911360.0
2016-10-10 10:00:00,75.63,75.92,75.61,75.7,766018.0,54.7727,54.9828,54.7583,54.8234,766018.0
2016-10-10 10:30:00,75.7,75.86,75.59,75.84,543209.0,54.8234,54.9393,54.7438,54.9248,543209.0
2016-10-10 11:00:00,75.84,75.95,75.71,75.93,417438.0,54.9248,55.0045,54.8307,54.99,417438.0
2016-10-10 11:30:00,75.94,75.97,75.79,75.83,284351.0,54.9973,55.019,54.8886,54.9176,284351.0
2016-10-10 12:00:00,75.83,75.91,75.67,75.74,232130.0,54.9176,54.9755,54.8017,54.8524,232130.0
2016-10-10 12:30:00,75.74,75.78,75.65,75.65,317018.0,54.8524,54.8814,54.7872,54.7872,317018.0
2016-10-10 13:00:00,75.66,75.81,75.64,75.72,287946.0,54.7945,54.9031,54.78,54.8379,287946.0
2016-10-10 13:30:00,75.71,75.74,75.65,75.66,299598.0,54.8307,54.8524,54.7872,54.7945,299598.0
2016-10-10 14:00:00,75.66,75.74,75.63,75.65,341380.0,54.7945,54.8524,54.7727,54.7872,341380.0
2016-10-10 14:30:00,75.65,75.72,75.64,75.69,242912.0,54.7872,54.8379,54.78,54.8162,242912.0
2016-10-10 15:00:00,75.7,75.71,75.56,75.57,332648.0,54.8234,54.8307,54.7221,54.7293,332648.0
2016-10-10 15:30:00,75.57,75.6,75.37,75.48,790285.0,54.7293,54.751,54.5845,54.6641,790285.0
2016-10-11 09:30:00,75.16,75.28,74.92,75.03,868078.0,54.4324,54.5193,54.2586,54.3382,868078.0
2016-10-11 10:00:00,75.02,75.16,74.74,74.8,650382.0,54.331,54.4324,54.1282,54.1716,650382.0
2016-10-11 10:30:00,74.81,74.86,74.39,74.4,667993.0,54.1789,54.2151,53.8747,53.882,667993.0
2016-10-11 11:00:00,74.4,74.63,74.35,74.41,604010.0,53.882,54.0485,53.8457,53.8892,604010.0
2016-10-11 11:30:00,74.41,74.54,74.26,74.29,644710.0,53.8892,53.9833,53.7806,53.8023,644710.0
2016-10-11 12:00:00,74.29,74.3,74.02,74.26,816460.0,53.8023,53.8095,53.6068,53.7806,816460.0
2016-10-11 12:30:00,74.26,74.46,74.19,74.37,474101.0,53.7806,53.9254,53.7299,53.8602,474101.0
2016-10-11 13:00:00,74.37,74.39,74.09,74.18,528617.0,53.8602,53.8747,53.6574,53.7226,528617.0
2016-10-11 13:30:00,74.18,74.24,73.9,73.97,532185.0,53.7226,53.7661,53.5198,53.5705,532185.0
2016-10-11 14:00:00,73.96,74.02,73.6,73.7,705200.0,53.5633,53.6068,53.3026,53.375,705200.0
2016-10-11 14:30:00,73.7,73.73,73.58,73.7,1097399.0,53.375,53.3967,53.2881,53.375,1097399.0
2016-10-11 15:00:00,73.7,73.86,73.56,73.84,950704.0,53.375,53.4909,53.2736,53.4764,950704.0
2016-10-11 15:30:00,73.84,73.93,73.67,73.82,1468087.0,53.4764,53.5416,53.3533,53.4619,1468087.0
2016-10-12 09:30:00,74.18,74.18,73.39,74.05,1048617.0,53.7226,53.7226,53.1505,53.6285,1048617.0
2016-10-12 10:00:00,74.05,74.2,73.94,74.13,770930.0,53.6285,53.7371,53.5488,53.6864,770930.0
2016-10-12 10:30:00,74.13,74.21,73.44,73.55,565645.0,53.6864,53.7444,53.1867,53.2664,565645.0
2016-10-12 11:00:00,73.55,73.65,73.26,73.39,637272.0,53.2664,53.3388,53.0563,53.1505,637272.0
2016-10-12 11:30:00,73.4,73.65,73.37,73.57,446300.0,53.1577,53.3388,53.136,53.2809,446300.0
2016-10-12 12:00:00,73.58,73.67,73.51,73.57,307585.0,53.2881,53.3533,53.2374,53.2809,307585.0
2016-10-12 12:30:00,73.58,73.61,73.33,73.39,404710.0,53.2881,53.3098,53.107,53.1505,404710.0
2016-10-12 13:00:00,73.38,73.39,73.16,73.22,400917.0,53.1433,53.1505,52.9839,53.0274,400917.0
2016-10-12 13:30:00,73.23,73.23,72.95,73.19,588867.0,53.0346,53.0346,52.8318,53.0057,588867.0
2016-10-12 14:00:00,73.19,73.31,73.05,73.22,710479.0,53.0057,53.0926,52.9043,53.0274,710479.0
2016-10-12 14:30:00,73.22,73.25,73.05,73.05,638313.0,53.0274,53.0491,52.9043,52.9043,638313.0
2016-10-12 15:00:00,73.06,73.16,72.99,72.99,636598.0,52.9115,52.9839,52.8608,52.8608,636598.0
2016-10-12 15:30:00,73.0,73.13,72.92,73.03,1267099.0,52.8681,52.9622,52.8101,52.8898,1267099.0
2016-10-13 09:30:00,72.29,73.7,72.21,73.66,1651942.0,52.3539,53.375,52.2959,53.346,1651942.0
2016-10-13 10:00:00,73.65,73.93,73.45,73.66,1065390.0,53.3388,53.5416,53.1939,53.346,1065390.0
2016-10-13 10:30:00,73.67,73.81,73.25,73.32,760396.0,53.3533,53.4547,53.0491,53.0998,760396.0
2016-10-13 11:00:00,73.31,73.31,72.91,73.09,664316.0,53.0926,53.0926,52.8029,52.9332,664316.0
2016-10-13 11:30:00,73.09,73.21,72.9,72.92,462502.0,52.9332,53.0201,52.7956,52.8101,462502.0
2016-10-13 12:00:00,72.93,73.12,72.75,72.78,679435.0,52.8174,52.955,52.687,52.7087,679435.0
2016-10-13 12:30:00,72.79,73.22,72.75,73.0,501243.0,52.716,53.0274,52.687,52.8681,501243.0
2016-10-13 13:00:00,73.0,73.03,72.72,72.94,498791.0,52.8681,52.8898,52.6653,52.8246,498791.0
2016-10-13 13:30:00,72.95,73.17,72.89,73.17,317174.0,52.8318,52.9912,52.7884,52.9912,317174.0
2016-10-13 14:00:00,73.16,73.23,73.07,73.18,344072.0,52.9839,53.0346,52.9187,52.9984,344072.0
2016-10-13 14:30:00,73.17,73.34,73.02,73.28,412361.0,52.9912,53.1143,52.8825,53.0708,412361.0
2016-10-13 15:00:00,73.28,73.28,73.07,73.07,365830.0,53.0708,53.0708,52.9187,52.9187,365830.0
2016-10-13 15:30:00,73.08,73.23,72.98,73.06,1095062.0,52.926,53.0346,52.8536,52.9115,1095062.0
2016-10-14 09:30:00,73.27,73.42,72.81,73.22,1015786.0,53.0636,53.1722,52.7304,53.0274,1015786.0
2016-10-14 10:00:00,73.22,73.4,73.04,73.24,482498.0,53.0274,53.1577,52.897,53.0419,482498.0
2016-10-14 10:30:00,73.25,73.5,73.24,73.26,374849.0,53.0491,53.2302,53.0419,53.0563,374849.0
2016-10-14 11:00:00,73.25,73.27,73.01,73.02,507465.0,53.0491,53.0636,52.8753,52.8825,507465.0
2016-10-14 11:30:00,73.02,73.18,72.9,72.9,463116.0,52.8825,52.9984,52.7956,52.7956,463116.0
2016-10-14 12:00:00,72.91,73.04,72.88,72.93,368444.0,52.8029,52.897,52.7811,52.8174,368444.0
2016-10-14 12:30:00,72.93,72.99,72.86,72.95,315731.0,52.8174,52.8608,52.7667,52.8318,315731.0
2016-10-14 13:00:00,72.95,73.08,72.9,73.05,243086.0,52.8318,52.926,52.7956,52.9043,243086.0
2016-10-14 13:30:00,73.05,73.19,73.0,73.02,287263.0,52.9043,53.0057,52.8681,52.8825,287263.0
2016-10-14 14:00:00,73.02,73.03,72.85,73.01,331387.0,52.8825,52.8898,52.7594,52.8753,331387.0
2016-10-14 14:30:00,73.02,73.03,72.77,72.78,305551.0,52.8825,52.8898,52.7015,52.7087,305551.0
2016-10-14 15:00:00,72.79,73.02,72.73,72.87,498622.0,52.716,52.8825,52.6725,52.7739,498622.0
2016-10-14 15:30:00,72.87,73.03,72.73,72.73,811516.0,52.7739,52.8898,52.6725,52.6725,811516.0
2016-10-17 09:30:00,72.57,73.46,72.31,72.64,1274920.0,52.5566,53.2012,52.3683,52.6073,1274920.0
2016-10-17 10:00:00,72.65,73.09,72.52,72.99,737667.0,52.6146,52.9332,52.5204,52.8608,737667.0
2016-10-17 10:30:00,72.98,73.08,72.86,72.9,430847.0,52.8536,52.926,52.7667,52.7956,430847.0
2016-10-17 11:00:00,72.91,72.92,72.61,72.78,349708.0,52.8029,52.8101,52.5856,52.7087,349708.0
2016-10-17 11:30:00,72.79,73.19,72.78,73.12,370752.0,52.716,53.0057,52.7087,52.955,370752.0
2016-10-17 12:00:00,73.12,73.13,73.0,73.09,258374.0,52.955,52.9622,52.8681,52.9332,258374.0
2016-10-17 12:30:00,73.08,73.2,73.0,73.1,343305.0,52.926,53.0129,52.8681,52.9405,343305.0
2016-10-17 13:00:00,73.1,73.16,72.9,72.99,378500.0,52.9405,52.9839,52.7956,52.8608,378500.0
2016-10-17 13:30:00,72.99,73.01,72.72,72.74,417657.0,52.8608,52.8753,52.6653,52.6798,417657.0
2016-10-17 14:00:00,72.74,72.96,72.73,72.95,454974.0,52.6798,52.8391,52.6725,52.8318,454974.0
2016-10-17 14:30:00,72.95,72.95,72.85,72.86,253079.0,52.8318,52.8318,52.7594,52.7667,253079.0
2016-10-17 15:00:00,72.87,72.88,72.75,72.77,463584.0,52.7739,52.7811,52.687,52.7015,463584.0
2016-10-17 15:30:00,72.76,72.8,72.58,72.64,969545.0,52.6942,52.7232,52.5639,52.6073,969545.0
2016-10-18 09:30:00,73.4,73.7,72.91,73.68,1073841.0,53.1577,53.375,52.8029,53.3605,1073841.0
2016-10-18 10:00:00,73.7,73.83,73.47,73.54,494453.0,53.375,53.4692,53.2084,53.2591,494453.0
2016-10-18 10:30:00,73.54,73.72,73.5,73.52,264854.0,53.2591,53.3895,53.2302,53.2446,264854.0
2016-10-18 11:00:00,73.53,73.69,73.52,73.62,351990.0,53.2519,53.3678,53.2446,53.3171,351990.0
2016-10-18 11:30:00,73.62,73.8,73.62,73.73,345005.0,53.3171,53.4474,53.3171,53.3967,345005.0
2016-10-18 12:00:00,73.73,73.74,73.65,73.72,236205.0,53.3967,53.404,53.3388,53.3895,236205.0
2016-10-18 12:30:00,73.72,73.73,73.58,73.66,301125.0,53.3895,53.3967,53.2881,53.346,301125.0
2016-10-18 13:00:00,73.67,73.67,73.5,73.53,220774.0,53.3533,53.3533,53.2302,53.2519,220774.0
2016-10-18 13:30:00,73.53,73.59,73.5,73.53,187311.0,53.2519,53.2953,53.2302,53.2519,187311.0
2016-10-18 14:00:00,73.53,73.58,73.5,73.55,241243.0,53.2519,53.2881,53.2302,53.2664,241243.0
2016-10-18 14:30:00,73.56,73.66,73.51,73.65,207656.0,53.2736,53.346,53.2374,53.3388,207656.0
2016-10-18 15:00:00,73.66,73.67,73.51,73.52,279193.0,53.346,53.3533,53.2374,53.2446,279193.0
2016-10-18 15:30:00,73.51,73.62,73.39,73.41,961478.0,53.2374,53.3171,53.1505,53.165,961478.0
2016-10-19 09:30:00,73.5,73.84,73.32,73.52,677463.0,53.2302,53.4764,53.0998,53.2446,677463.0
2016-10-19 10:00:00,73.51,73.67,73.4,73.59,468965.0,53.2374,53.3533,53.1577,53.2953,468965.0
2016-10-19 10:30:00,73.59,73.92,73.59,73.8,504226.0,53.2953,53.5343,53.2953,53.4474,504226.0
2016-10-19 11:00:00,73.8,73.8,73.37,73.42,421488.0,53.4474,53.4474,53.136,53.1722,421488.0
2016-10-19 11:30:00,73.43,73.53,73.35,73.39,348179.0,53.1795,53.2519,53.1215,53.1505,348179.0
2016-10-19 12:00:00,73.38,73.44,73.34,73.41,230838.0,53.1433,53.1867,53.1143,53.165,230838.0
2016-10-19 12:30:00,73.4,73.48,73.32,73.45,225977.0,53.1577,53.2157,53.0998,53.1939,225977.0
2016-10-19 13:00:00,73.47,73.55,73.43,73.51,203009.0,53.2084,53.2664,53.1795,53.2374,203009.0
2016-10-19 13:30:00,73.51,73.56,73.46,73.48,224099.0,53.2374,53.2736,53.2012,53.2157,224099.0
2016-10-19 14:00:00,73.48,73.55,73.34,73.34,326127.0,53.2157,53.2664,53.1143,53.1143,326127.0
2016-10-19 14:30:00,73.34,73.49,73.34,73.49,253053.0,53.1143,53.2229,53.1143,53.2229,253053.0
2016-10-19 15:00:00,73.49,73.54,73.42,73.45,313626.0,53.2229,53.2591,53.1722,53.1939,313626.0
2016-10-19 15:30:00,73.45,73.52,73.31,73.33,655399.0,53.1939,53.2446,53.0926,53.107,655399.0
2016-10-20 09:30:00,73.14,74.1,73.1,73.94,769023.0,52.9694,53.6647,52.9405,53.5488,769023.0
2016-10-20 10:00:00,73.93,74.61,73.6,73.93,1657167.0,53.5416,54.034,53.3026,53.5416,1657167.0
2016-10-20 10:30:00,73.92,73.94,73.4,73.54,716374.0,53.5343,53.5488,53.1577,53.2591,716374.0
2016-10-20 11:00:00,73.55,73.79,73.4,73.76,498688.0,53.2664,53.4402,53.1577,53.4185,498688.0
2016-10-20 11:30:00,73.77,74.43,73.75,74.43,635584.0,53.4257,53.9037,53.4112,53.9037,635584.0
2016-10-20 12:00:00,74.43,74.75,74.39,74.69,619553.0,53.9037,54.1354,53.8747,54.092,619553.0
2016-10-20 12:30:00,74.7,74.81,74.51,74.6,566305.0,54.0992,54.1789,53.9616,54.0268,566305.0
2016-10-20 13:00:00,74.6,74.6,74.22,74.41,669637.0,54.0268,54.0268,53.7516,53.8892,669637.0
2016-10-20 13:30:00,74.42,74.56,74.13,74.23,501400.0,53.8964,53.9978,53.6864,53.7588,501400.0
2016-10-20 14:00:00,74.21,74.41,74.19,74.3,347689.0,53.7444,53.8892,53.7299,53.8095,347689.0
2016-10-20 14:30:00,74.3,74.39,74.2,74.32,351210.0,53.8095,53.8747,53.7371,53.824,351210.0
2016-10-20 15:00:00,74.33,74.49,74.25,74.44,607487.0,53.8313,53.9471,53.7733,53.9109,607487.0
2016-10-20 15:30:00,74.44,74.44,74.25,74.31,916140.0,53.9109,53.9109,53.7733,53.8168,916140.0
2016-10-21 09:30:00,74.11,74.94,74.03,74.63,1726416.0,53.6719,54.273,53.614,54.0485,1726416.0
2016-10-21 10:00:00,74.63,74.65,74.28,74.35,695233.0,54.0485,54.063,53.7951,53.8457,695233.0
2016-10-21 10:30:00,74.35,74.73,74.34,74.59,503935.0,53.8457,54.121,53.8385,54.0196,503935.0
2016-10-21 11:00:00,74.59,74.61,74.3,74.39,339208.0,54.0196,54.034,53.8095,53.8747,339208.0
2016-10-21 11:30:00,74.4,74.43,74.18,74.26,347403.0,53.882,53.9037,53.7226,53.7806,347403.0
2016-10-21 12:00:00,74.26,74.31,74.1,74.12,530960.0,53.7806,53.8168,53.6647,53.6792,530960.0
2016-10-21 12:30:00,74.12,74.15,73.85,73.97,311857.0,53.6792,53.7009,53.4836,53.5705,311857.0
2016-10-21 13:00:00,73.99,74.04,73.82,73.86,288761.0,53.585,53.6212,53.4619,53.4909,288761.0
2016-10-21 13:30:00,73.87,74.08,73.77,74.06,286634.0,53.4981,53.6502,53.4257,53.6357,286634.0
2016-10-21 14:00:00,74.06,74.2,74.04,74.09,254868.0,53.6357,53.7371,53.6212,53.6574,254868.0
2016-10-21 14:30:00,74.09,74.33,73.97,74.3,414149.0,53.6574,53.8313,53.5705,53.8095,414149.0
2016-10-21 15:00:00,74.3,74.34,74.2,74.24,265773.0,53.8095,53.8385,53.7371,53.7661,265773.0
2016-10-21 15:30:00,74.23,74.42,74.2,74.29,810910.0,53.7588,53.8964,53.7371,53.8023,810910.0
2016-10-24 09:30:00,74.51,74.73,73.92,74.02,860600.0,53.9616,54.121,53.5343,53.6068,860600.0
2016-10-24 10:00:00,74.02,74.51,73.74,74.42,764500.0,53.6068,53.9616,53.404,53.8964,764500.0
2016-10-24 10:30:00,74.43,74.68,74.37,74.59,625700.0,53.9037,54.0847,53.8602,54.0196,625700.0
2016-10-24 11:00:00,74.59,74.78,74.56,74.62,468100.0,54.0196,54.1572,53.9978,54.0413,468100.0
2016-10-24 11:30:00,74.62,74.62,74.43,74.51,357500.0,54.0413,54.0413,53.9037,53.9616,357500.0
2016-10-24 12:00:00,74.52,74.56,74.35,74.35,396400.0,53.9689,53.9978,53.8457,53.8457,396400.0
2016-10-24 12:30:00,74.35,74.4,74.27,74.31,167700.0,53.8457,53.882,53.7878,53.8168,167700.0
2016-10-24 13:00:00,74.31,74.36,74.26,74.34,198300.0,53.8168,53.853,53.7806,53.8385,198300.0
2016-10-24 13:30:00,74.34,74.34,74.17,74.19,233600.0,53.8385,53.8385,53.7154,53.7299,233600.0
2016-10-24 14:00:00,74.18,74.28,74.15,74.17,218000.0,53.7226,53.7951,53.7009,53.7154,218000.0
2016-10-24 14:30:00,74.16,74.2,74.15,74.17,236300.0,53.7081,53.7371,53.7009,53.7154,236300.0
2016-10-24 15:00:00,74.17,74.23,74.1,74.2,321000.0,53.7154,53.7588,53.6647,53.7371,321000.0
2016-10-24 15:30:00,74.19,74.25,74.09,74.14,902500.0,53.7299,53.7733,53.6574,53.6937,902500.0
2016-10-25 09:30:00,74.04,74.52,73.91,74.42,606200.0,53.6212,53.9689,53.5271,53.8964,606200.0
2016-10-25 10:00:00,74.42,74.67,74.38,74.55,508800.0,53.8964,54.0775,53.8675,53.9906,508800.0
2016-10-25 10:30:00,74.55,74.56,74.26,74.43,391200.0,53.9906,53.9978,53.7806,53.9037,391200.0
2016-10-25 11:00:00,74.43,74.43,74.19,74.29,325100.0,53.9037,53.9037,53.7299,53.8023,325100.0
2016-10-25 11:30:00,74.29,74.38,74.21,74.34,262200.0,53.8023,53.8675,53.7444,53.8385,262200.0
2016-10-25 12:00:00,74.34,74.46,74.3,74.39,204400.0,53.8385,53.9254,53.8095,53.8747,204400.0
2016-10-25 12:30:00,74.38,74.54,74.35,74.48,187900.0,53.8675,53.9833,53.8457,53.9399,187900.0
2016-10-25 13:00:00,74.48,74.58,74.44,74.51,262300.0,53.9399,54.0123,53.9109,53.9616,262300.0
2016-10-25 13:30:00,74.52,74.63,74.46,74.62,234500.0,53.9689,54.0485,53.9254,54.0413,234500.0
2016-10-25 14:00:00,74.61,74.68,74.48,74.48,304300.0,54.034,54.0847,53.9399,53.9399,304300.0
2016-10-25 14:30:00,74.48,74.53,74.38,74.41,366400.0,53.9399,53.9761,53.8675,53.8892,366400.0
2016-10-25 15:00:00,74.4,74.5,74.3,74.45,353200.0,53.882,53.9544,53.8095,53.9182,353200.0
2016-10-25 15:30:00,74.44,74.45,74.33,74.42,926400.0,53.9109,53.9182,53.8313,53.8964,926400.0
2016-10-26 09:30:00,74.54,75.08,74.26,75.01,854134.0,53.9833,54.3744,53.7806,54.3237,854134.0
2016-10-26 10:00:00,75.02,75.37,75.01,75.1,770220.0,54.331,54.5845,54.3237,54.3889,770220.0
2016-10-26 10:30:00,75.11,75.68,75.0,75.68,617160.0,54.3962,54.809,54.3165,54.809,617160.0
2016-10-26 11:00:00,75.69,75.8,75.46,75.46,523363.0,54.8162,54.8959,54.6496,54.6496,523363.0
2016-10-26 11:30:00,75.47,75.71,75.47,75.67,416829.0,54.6569,54.8307,54.6569,54.8017,416829.0
2016-10-26 12:00:00,75.68,75.8,75.6,75.61,394540.0,54.809,54.8959,54.751,54.7583,394540.0
2016-10-26 12:30:00,75.61,75.64,75.5,75.58,261736.0,54.7583,54.78,54.6786,54.7365,261736.0
2016-10-26 13:00:00,75.58,75.64,75.4,75.45,336080.0,54.7365,54.78,54.6062,54.6424,336080.0
2016-10-26 13:30:00,75.45,75.48,75.31,75.45,404820.0,54.6424,54.6641,54.541,54.6424,404820.0
2016-10-26 14:00:00,75.45,75.53,75.33,75.38,423208.0,54.6424,54.7003,54.5555,54.5917,423208.0
2016-10-26 14:30:00,75.38,75.57,75.37,75.53,368429.0,54.5917,54.7293,54.5845,54.7003,368429.0
2016-10-26 15:00:00,75.52,75.54,75.43,75.47,334421.0,54.6931,54.7076,54.6279,54.6569,334421.0
2016-10-26 15:30:00,75.46,75.57,75.36,75.38,1185594.0,54.6496,54.7293,54.5772,54.5917,1185594.0
2016-10-27 09:30:00,76.01,76.26,75.93,76.1,1090177.0,55.048,55.229,54.99,55.1131,1090177.0
2016-10-27 10:00:00,76.1,76.22,75.84,76.05,1036746.0,55.1131,55.2,54.9248,55.0769,1036746.0
2016-10-27 10:30:00,76.04,76.11,75.83,75.9,588237.0,55.0697,55.1204,54.9176,54.9683,588237.0
2016-10-27 11:00:00,75.9,76.34,75.87,76.23,660328.0,54.9683,55.2869,54.9466,55.2073,660328.0
2016-10-27 11:30:00,76.23,76.33,75.99,76.3,311447.0,55.2073,55.2797,55.0335,55.258,311447.0
2016-10-27 12:00:00,76.31,76.36,76.2,76.27,288315.0,55.2652,55.3014,55.1856,55.2362,288315.0
2016-10-27 12:30:00,76.27,76.3,76.11,76.19,274081.0,55.2362,55.258,55.1204,55.1783,274081.0
2016-10-27 13:00:00,76.19,76.22,76.11,76.14,224126.0,55.1783,55.2,55.1204,55.1421,224126.0
2016-10-27 13:30:00,76.14,76.16,75.99,76.02,299794.0,55.1421,55.1566,55.0335,55.0552,299794.0
2016-10-27 14:00:00,76.03,76.18,76.0,76.11,215735.0,55.0624,55.1711,55.0407,55.1204,215735.0
2016-10-27 14:30:00,76.1,76.15,75.92,76.01,588354.0,55.1131,55.1493,54.9828,55.048,588354.0
2016-10-27 15:00:00,76.01,76.05,75.64,75.82,972939.0,55.048,55.0769,54.78,54.9104,972939.0
2016-10-27 15:30:00,75.82,75.96,75.72,75.84,1251679.0,54.9104,55.0117,54.8379,54.9248,1251679.0
2016-10-28 09:30:00,74.69,74.78,73.3,73.97,3063629.0,54.092,54.1572,53.0853,53.5705,3063629.0
2016-10-28 10:00:00,73.96,74.09,73.37,74.04,1216335.0,53.5633,53.6574,53.136,53.6212,1216335.0
2016-10-28 10:30:00,74.04,74.46,74.0,74.05,802015.0,53.6212,53.9254,53.5923,53.6285,802015.0
2016-10-28 11:00:00,74.05,74.06,73.52,73.53,778100.0,53.6285,53.6357,53.2446,53.2519,778100.0
2016-10-28 11:30:00,73.52,73.79,73.36,73.37,562670.0,53.2446,53.4402,53.1288,53.136,562670.0
2016-10-28 12:00:00,73.38,73.91,73.23,73.85,589283.0,53.1433,53.5271,53.0346,53.4836,589283.0
2016-10-28 12:30:00,73.86,74.12,73.81,73.92,451604.0,53.4909,53.6792,53.4547,53.5343,451604.0
2016-10-28 13:00:00,73.92,74.16,73.59,73.82,712805.0,53.5343,53.7081,53.2953,53.4619,712805.0
2016-10-28 13:30:00,73.81,73.87,73.43,73.6,492795.0,53.4547,53.4981,53.1795,53.3026,492795.0
2016-10-28 14:00:00,73.6,73.78,73.45,73.66,515475.0,53.3026,53.4329,53.1939,53.346,515475.0
2016-10-28 14:30:00,73.66,73.74,73.36,73.7,438474.0,53.346,53.404,53.1288,53.375,438474.0
2016-10-28 15:00:00,73.7,73.96,73.55,73.94,484284.0,53.375,53.5633,53.2664,53.5488,484284.0
2016-10-28 15:30:00,73.94,73.95,73.64,73.87,1175183.0,53.5488,53.5561,53.3316,53.4981,1175183.0
2016-10-31 09:30:00,74.09,74.44,73.66,74.2,778352.0,53.6574,53.9109,53.346,53.7371,778352.0
2016-10-31 10:00:00,74.2,74.33,73.88,74.01,519792.0,53.7371,53.8313,53.5054,53.5995,519792.0
2016-10-31 10:30:00,74.0,74.06,73.62,73.97,649173.0,53.5923,53.6357,53.3171,53.5705,649173.0
2016-10-31 11:00:00,73.98,74.05,73.86,73.98,355867.0,53.5778,53.6285,53.4909,53.5778,355867.0
2016-10-31 11:30:00,73.99,74.15,73.98,74.09,366693.0,53.585,53.7009,53.5778,53.6574,366693.0
2016-10-31 12:00:00,74.09,74.16,73.9,73.91,311297.0,53.6574,53.7081,53.5198,53.5271,311297.0
2016-10-31 12:30:00,73.91,73.94,73.7,73.7,322980.0,53.5271,53.5488,53.375,53.375,322980.0
2016-10-31 13:00:00,73.71,73.89,73.7,73.78,238422.0,53.3822,53.5126,53.375,53.4329,238422.0
2016-10-31 13:30:00,73.78,73.81,73.58,73.6,286094.0,53.4329,53.4547,53.2881,53.3026,286094.0
2016-10-31 14:00:00,73.59,73.71,73.55,73.6,364209.0,53.2953,53.3822,53.2664,53.3026,364209.0
2016-10-31 14:30:00,73.6,73.73,73.58,73.67,467389.0,53.3026,53.3967,53.2881,53.3533,467389.0
2016-10-31 15:00:00,73.67,73.86,73.66,73.75,496058.0,53.3533,53.4909,53.346,53.4112,496058.0
2016-10-31 15:30:00,73.74,73.78,73.6,73.63,1334036.0,53.404,53.4329,53.3026,53.3243,1334036.0
2016-11-01 09:30:00,73.63,74.29,73.06,74.04,1200276.0,53.3243,53.8023,52.9115,53.6212,1200276.0
2016-11-01 10:00:00,74.04,74.21,73.68,74.03,730802.0,53.6212,53.7444,53.3605,53.614,730802.0
2016-11-01 10:30:00,74.03,74.05,73.77,74.02,456272.0,53.614,53.6285,53.4257,53.6068,456272.0
2016-11-01 11:00:00,74.01,74.19,73.79,73.96,411250.0,53.5995,53.7299,53.4402,53.5633,411250.0
2016-11-01 11:30:00,73.96,73.99,73.78,73.9,538962.0,53.5633,53.585,53.4329,53.5198,538962.0
2016-11-01 12:00:00,73.91,73.99,73.67,73.67,398363.0,53.5271,53.585,53.3533,53.3533,398363.0
2016-11-01 12:30:00,73.67,73.81,73.62,73.74,358559.0,53.3533,53.4547,53.3171,53.404,358559.0
2016-11-01 13:00:00,73.74,73.84,73.56,73.7,279469.0,53.404,53.4764,53.2736,53.375,279469.0
2016-11-01 13:30:00,73.7,73.7,73.37,73.39,521971.0,53.375,53.375,53.136,53.1505,521971.0
2016-11-01 14:00:00,73.38,73.49,73.15,73.4,528463.0,53.1433,53.2229,52.9767,53.1577,528463.0
2016-11-01 14:30:00,73.4,73.63,73.34,73.54,498692.0,53.1577,53.3243,53.1143,53.2591,498692.0
2016-11-01 15:00:00,73.53,73.88,73.42,73.84,752062.0,53.2519,53.5054,53.1722,53.4764,752062.0
2016-11-01 15:30:00,73.84,74.22,73.73,74.08,1648641.0,53.4764,53.7516,53.3967,53.6502,1648641.0
2016-11-02 09:30:00,74.0,74.35,72.85,72.98,2444436.0,53.5923,53.8457,52.7594,52.8536,2444436.0
2016-11-02 10:00:00,72.98,73.37,72.8,73.18,1187630.0,52.8536,53.136,52.7232,52.9984,1187630.0
2016-11-02 10:30:00,73.18,73.25,72.88,72.97,888998.0,52.9984,53.0491,52.7811,52.8463,888998.0
2016-11-02 11:00:00,72.96,73.07,72.7,72.99,711804.0,52.8391,52.9187,52.6508,52.8608,711804.0
2016-11-02 11:30:00,72.99,73.15,72.81,72.94,792615.0,52.8608,52.9767,52.7304,52.8246,792615.0
2016-11-02 12:00:00,72.94,72.99,72.59,72.69,507567.0,52.8246,52.8608,52.5711,52.6435,507567.0
2016-11-02 12:30:00,72.69,72.81,72.56,72.75,489140.0,52.6435,52.7304,52.5494,52.687,489140.0
2016-11-02 13:00:00,72.74,72.88,72.55,72.65,427717.0,52.6798,52.7811,52.5422,52.6146,427717.0
2016-11-02 13:30:00,72.64,72.89,72.59,72.76,455566.0,52.6073,52.7884,52.5711,52.6942,455566.0
2016-11-02 14:00:00,72.76,72.9,72.55,72.78,938714.0,52.6942,52.7956,52.5422,52.7087,938714.0
2016-11-02 14:30:00,72.78,72.93,72.68,72.82,752887.0,52.7087,52.8174,52.6363,52.7377,752887.0
2016-11-02 15:00:00,72.82,72.85,72.45,72.64,755372.0,52.7377,52.7594,52.4697,52.6073,755372.0
2016-11-02 15:30:00,72.65,72.75,72.48,72.5,1544417.0,52.6146,52.687,52.4915,52.5059,1544417.0
2016-11-03 09:30:00,72.33,72.86,72.23,72.56,721122.0,52.3828,52.7667,52.3104,52.5494,721122.0
2016-11-03 10:00:00,72.56,72.92,72.5,72.92,541875.0,52.5494,52.8101,52.5059,52.8101,541875.0
2016-11-03 10:30:00,72.92,72.93,72.57,72.57,412798.0,52.8101,52.8174,52.5566,52.5566,412798.0
2016-11-03 11:00:00,72.6,72.66,72.5,72.57,569518.0,52.5784,52.6218,52.5059,52.5566,569518.0
2016-11-03 11:30:00,72.58,72.65,72.53,72.56,310195.0,52.5639,52.6146,52.5277,52.5494,310195.0
2016-11-03 12:00:00,72.57,72.64,72.43,72.45,362162.0,52.5566,52.6073,52.4552,52.4697,362162.0
2016-11-03 12:30:00,72.45,72.47,72.02,72.32,488002.0,52.4697,52.4842,52.1583,52.3756,488002.0
2016-11-03 13:00:00,72.31,72.34,72.11,72.28,302836.0,52.3683,52.3901,52.2235,52.3466,302836.0
2016-11-03 13:30:00,72.27,72.54,72.27,72.36,357829.0,52.3394,52.5349,52.3394,52.4045,357829.0
2016-11-03 14:00:00,72.36,72.45,72.09,72.15,471301.0,52.4045,52.4697,52.209,52.2525,471301.0
2016-11-03 14:30:00,72.16,72.29,72.07,72.28,532746.0,52.2597,52.3539,52.1945,52.3466,532746.0
2016-11-03 15:00:00,72.28,72.29,71.92,71.97,691897.0,52.3466,52.3539,52.0859,52.1221,691897.0
2016-11-03 15:30:00,71.96,72.02,71.68,71.76,1362377.0,52.1149,52.1583,51.9121,51.97,1362377.0
2016-11-04 09:30:00,71.52,73.05,71.4,72.64,1706021.0,51.7962,52.9043,51.7093,52.6073,1706021.0
2016-11-04 10:00:00,72.67,72.94,72.55,72.77,794725.0,52.6291,52.8246,52.5422,52.7015,794725.0
2016-11-04 10:30:00,72.77,73.29,72.33,73.19,1104512.0,52.7015,53.0781,52.3828,53.0057,1104512.0
2016-11-04 11:00:00,73.19,73.29,72.96,73.02,626220.0,53.0057,53.0781,52.8391,52.8825,626220.0
2016-11-04 11:30:00,73.01,73.07,72.72,72.89,543014.0,52.8753,52.9187,52.6653,52.7884,543014.0
2016-11-04 12:00:00,72.88,72.94,72.56,72.64,498034.0,52.7811,52.8246,52.5494,52.6073,498034.0
2016-11-04 12:30:00,72.64,72.79,72.49,72.7,455319.0,52.6073,52.716,52.4987,52.6508,455319.0
2016-11-04 13:00:00,72.71,72.71,72.42,72.51,392238.0,52.658,52.658,52.448,52.5132,392238.0
2016-11-04 13:30:00,72.5,72.87,72.49,72.84,449730.0,52.5059,52.7739,52.4987,52.7522,449730.0
2016-11-04 14:00:00,72.85,72.93,72.79,72.88,319670.0,52.7594,52.8174,52.716,52.7811,319670.0
2016-11-04 14:30:00,72.88,72.88,72.59,72.6,415622.0,52.7811,52.7811,52.5711,52.5784,415622.0
2016-11-04 15:00:00,72.6,72.78,72.5,72.69,495380.0,52.5784,52.7087,52.5059,52.6435,495380.0
2016-11-04 15:30:00,72.7,72.7,72.4,72.43,1459259.0,52.6508,52.6508,52.4335,52.4552,1459259.0
2016-11-07 09:30:00,73.48,73.91,73.05,73.9,1375067.0,53.2157,53.5271,52.9043,53.5198,1375067.0
2016-11-07 10:00:00,73.9,74.3,73.81,74.14,770283.0,53.5198,53.8095,53.4547,53.6937,770283.0
2016-11-07 10:30:00,74.14,74.38,74.03,74.3,612854.0,53.6937,53.8675,53.614,53.8095,612854.0
2016-11-07 11:00:00,74.3,74.71,74.29,74.45,708153.0,53.8095,54.1065,53.8023,53.9182,708153.0
2016-11-07 11:30:00,74.45,74.53,74.35,74.39,323005.0,53.9182,53.9761,53.8457,53.8747,323005.0
2016-11-07 12:00:00,74.39,74.6,74.3,74.33,399438.0,53.8747,54.0268,53.8095,53.8313,399438.0
2016-11-07 12:30:00,74.33,74.34,74.07,74.11,384280.0,53.8313,53.8385,53.643,53.6719,384280.0
2016-11-07 13:00:00,74.12,74.3,74.04,74.13,278684.0,53.6792,53.8095,53.6212,53.6864,278684.0
2016-11-07 13:30:00,74.13,74.16,73.85,73.86,296468.0,53.6864,53.7081,53.4836,53.4909,296468.0
2016-11-07 14:00:00,73.87,74.03,73.81,74.02,458694.0,53.4981,53.614,53.4547,53.6068,458694.0
2016-11-07 14:30:00,74.03,74.1,73.87,73.98,295759.0,53.614,53.6647,53.4981,53.5778,295759.0
2016-11-07 15:00:00,73.98,74.06,73.88,73.96,523525.0,53.5778,53.6357,53.5054,53.5633,523525.0
2016-11-07 15:30:00,73.97,74.12,73.84,74.0,1336496.0,53.5705,53.6792,53.4764,53.5923,1336496.0
2016-11-08 09:30:00,73.93,74.34,73.45,73.51,824522.0,53.5416,53.8385,53.1939,53.2374,824522.0
2016-11-08 10:00:00,73.52,73.65,73.44,73.44,426069.0,53.2446,53.3388,53.1867,53.1867,426069.0
2016-11-08 10:30:00,73.45,73.49,73.28,73.46,378037.0,53.1939,53.2229,53.0708,53.2012,378037.0
2016-11-08 11:00:00,73.45,74.07,73.42,73.97,500743.0,53.1939,53.643,53.1722,53.5705,500743.0
2016-11-08 11:30:00,73.98,74.42,73.97,74.4,436479.0,53.5778,53.8964,53.5705,53.882,436479.0
2016-11-08 12:00:00,74.41,74.66,74.39,74.49,340725.0,53.8892,54.0703,53.8747,53.9471,340725.0
2016-11-08 12:30:00,74.49,74.49,74.09,74.28,440241.0,53.9471,53.9471,53.6574,53.7951,440241.0
2016-11-08 13:00:00,74.28,74.3,74.05,74.18,328157.0,53.7951,53.8095,53.6285,53.7226,328157.0
2016-11-08 13:30:00,74.17,74.35,74.15,74.26,274836.0,53.7154,53.8457,53.7009,53.7806,274836.0
2016-11-08 14:00:00,74.24,74.29,74.03,74.12,366302.0,53.7661,53.8023,53.614,53.6792,366302.0
2016-11-08 14:30:00,74.11,74.16,73.92,74.13,281860.0,53.6719,53.7081,53.5343,53.6864,281860.0
2016-11-08 15:00:00,74.13,74.28,74.04,74.23,379186.0,53.6864,53.7951,53.6212,53.7588,379186.0
2016-11-08 15:30:00,74.23,74.4,73.92,74.02,1283031.0,53.7588,53.882,53.5343,53.6068,1283031.0
2016-11-09 09:30:00,76.78,80.0,76.75,77.91,6065325.0,55.6056,57.9376,55.5839,56.424,6065325.0
2016-11-09 10:00:00,77.88,77.98,76.97,77.25,2389361.0,56.4022,56.4747,55.7432,55.946,2389361.0
2016-11-09 10:30:00,77.26,78.38,77.12,78.27,1456261.0,55.9532,56.7644,55.8518,56.6847,1456261.0
2016-11-09 11:00:00,78.27,78.97,78.25,78.81,1985281.0,56.6847,57.1916,56.6702,57.0758,1985281.0
2016-11-09 11:30:00,78.8,79.2,78.67,78.76,1384176.0,57.0685,57.3582,56.9744,57.0396,1384176.0
2016-11-09 12:00:00,78.76,78.77,78.18,78.49,793175.0,57.0396,57.0468,56.6195,56.844,793175.0
2016-11-09 12:30:00,78.5,78.86,78.46,78.79,614376.0,56.8513,57.112,56.8223,57.0613,614376.0
2016-11-09 13:00:00,78.79,78.93,78.13,78.39,661146.0,57.0613,57.1627,56.5833,56.7716,661146.0
2016-11-09 13:30:00,78.39,78.82,78.32,78.53,770712.0,56.7716,57.083,56.7209,56.873,770712.0
2016-11-09 14:00:00,78.54,78.7,78.25,78.29,836020.0,56.8802,56.9961,56.6702,56.6992,836020.0
2016-11-09 14:30:00,78.28,78.74,78.23,78.54,1154655.0,56.6919,57.0251,56.6557,56.8802,1154655.0
2016-11-09 15:00:00,78.54,78.91,78.54,78.84,936260.0,56.8802,57.1482,56.8802,57.0975,936260.0
2016-11-09 15:30:00,78.84,78.86,78.45,78.48,2678981.0,57.0975,57.112,56.815,56.8368,2678981.0
2016-11-10 09:30:00,79.66,80.0,79.2,79.64,2166947.0,57.6914,57.9376,57.3582,57.6769,2166947.0
2016-11-10 10:00:00,79.64,79.76,78.48,78.66,1497006.0,57.6769,57.7638,56.8368,56.9671,1497006.0
2016-11-10 10:30:00,78.66,79.14,78.5,78.83,1047572.0,56.9671,57.3148,56.8513,57.0903,1047572.0
2016-11-10 11:00:00,78.82,79.11,77.89,78.02,1204209.0,57.083,57.293,56.4095,56.5036,1204209.0
2016-11-10 11:30:00,78.03,78.25,77.27,77.4,1227613.0,56.5109,56.6702,55.9605,56.0546,1227613.0
2016-11-10 12:00:00,77.41,77.44,77.02,77.27,1082462.0,56.0619,56.0836,55.7794,55.9605,1082462.0
2016-11-10 12:30:00,77.26,77.6,76.94,77.56,789080.0,55.9532,56.1995,55.7215,56.1705,789080.0
2016-11-10 13:00:00,77.57,78.02,77.46,77.56,915368.0,56.1777,56.5036,56.0981,56.1705,915368.0
2016-11-10 13:30:00,77.54,77.93,77.36,77.66,736869.0,56.156,56.4385,56.0256,56.2429,736869.0
2016-11-10 14:00:00,77.65,78.05,77.6,78.03,519107.0,56.2357,56.5254,56.1995,56.5109,519107.0
2016-11-10 14:30:00,78.02,78.14,77.87,78.13,595038.0,56.5036,56.5905,56.395,56.5833,595038.0
2016-11-10 15:00:00,78.14,78.31,77.84,77.96,639033.0,56.5905,56.7137,56.3733,56.4602,639033.0
2016-11-10 15:30:00,77.96,77.97,77.69,77.84,1406161.0,56.4602,56.4674,56.2646,56.3733,1406161.0
2016-11-11 09:30:00,77.39,77.51,76.22,76.36,1328573.0,56.0474,56.1343,55.2,55.3014,1328573.0
2016-11-11 10:00:00,76.36,76.39,75.85,75.94,1086184.0,55.3014,55.3232,54.9321,54.9973,1086184.0
2016-11-11 10:30:00,75.95,75.97,75.38,75.46,947653.0,55.0045,55.019,54.5917,54.6496,947653.0
2016-11-11 11:00:00,75.45,75.93,75.29,75.84,694504.0,54.6424,54.99,54.5265,54.9248,694504.0
2016-11-11 11:30:00,75.83,76.09,75.75,75.95,817334.0,54.9176,55.1059,54.8597,55.0045,817334.0
2016-11-11 12:00:00,75.94,76.24,75.86,76.12,563833.0,54.9973,55.2145,54.9393,55.1276,563833.0
2016-11-11 12:30:00,76.13,76.28,75.8,75.83,426870.0,55.1349,55.2435,54.8959,54.9176,426870.0
2016-11-11 13:00:00,75.84,76.1,75.83,76.06,491146.0,54.9248,55.1131,54.9176,55.0842,491146.0
2016-11-11 13:30:00,76.06,76.09,75.87,75.89,378239.0,55.0842,55.1059,54.9466,54.961,378239.0
2016-11-11 14:00:00,75.89,76.07,75.76,75.96,466679.0,54.961,55.0914,54.8669,55.0117,466679.0
2016-11-11 14:30:00,75.96,75.98,75.78,75.91,449099.0,55.0117,55.0262,54.8814,54.9755,449099.0
2016-11-11 15:00:00,75.91,76.15,75.86,76.11,443379.0,54.9755,55.1493,54.9393,55.1204,443379.0
2016-11-11 15:30:00,76.12,76.5,75.97,76.41,1643854.0,55.1276,55.4028,55.019,55.3376,1643854.0
2016-11-14 09:30:00,77.03,77.13,76.5,76.52,1019544.0,55.7867,55.8591,55.4028,55.4173,1019544.0
2016-11-14 10:00:00,76.52,76.83,76.37,76.71,716550.0,55.4173,55.6418,55.3087,55.5549,716550.0
2016-11-14 10:30:00,76.72,76.91,76.49,76.62,591803.0,55.5621,55.6997,55.3956,55.4897,591803.0
2016-11-14 11:00:00,76.62,76.77,76.34,76.5,559890.0,55.4897,55.5984,55.2869,55.4028,559890.0
2016-11-14 11:30:00,76.5,76.79,76.48,76.63,379989.0,55.4028,55.6128,55.3883,55.497,379989.0
2016-11-14 12:00:00,76.64,76.67,76.44,76.54,408994.0,55.5042,55.5259,55.3594,55.4318,408994.0
2016-11-14 12:30:00,76.55,76.63,76.44,76.54,446582.0,55.439,55.497,55.3594,55.4318,446582.0
2016-11-14 13:00:00,76.54,76.67,76.45,76.59,303876.0,55.4318,55.5259,55.3666,55.468,303876.0
2016-11-14 13:30:00,76.6,76.71,76.35,76.36,342071.0,55.4752,55.5549,55.2942,55.3014,342071.0
2016-11-14 14:00:00,76.35,76.62,76.07,76.6,671845.0,55.2942,55.4897,55.0914,55.4752,671845.0
2016-11-14 14:30:00,76.62,76.81,76.46,76.8,469629.0,55.4897,55.6273,55.3739,55.6201,469629.0
2016-11-14 15:00:00,76.79,76.82,76.65,76.79,383744.0,55.6128,55.6346,55.5115,55.6128,383744.0
2016-11-14 15:30:00,76.8,76.85,76.56,76.75,862118.0,55.6201,55.6563,55.4463,55.5839,862118.0
2016-11-15 09:30:00,77.03,77.11,75.0,75.44,1397138.0,55.7867,55.8446,54.3165,54.6351,1397138.0
2016-11-15 10:00:00,75.44,76.1,75.44,75.61,674054.0,54.6351,55.1131,54.6351,54.7583,674054.0
2016-11-15 10:30:00,75.62,76.25,75.62,76.24,528868.0,54.7655,55.2218,54.7655,55.2145,528868.0
2016-11-15 11:00:00,76.24,76.56,76.17,76.36,646643.0,55.2145,55.4463,55.1638,55.3014,646643.0
2016-11-15 11:30:00,76.36,76.63,76.33,76.49,375841.0,55.3014,55.497,55.2797,55.3956,375841.0
2016-11-15 12:00:00,76.51,76.53,76.23,76.26,371005.0,55.4101,55.4245,55.2073,55.229,371005.0
2016-11-15 12:30:00,76.27,76.34,76.04,76.1,309298.0,55.2362,55.2869,55.0697,55.1131,309298.0
2016-11-15 13:00:00,76.12,76.31,76.07,76.13,222286.0,55.1276,55.2652,55.0914,55.1349,222286.0
2016-11-15 13:30:00,76.13,76.32,76.09,76.21,255030.0,55.1349,55.2725,55.1059,55.1928,255030.0
2016-11-15 14:00:00,76.21,76.33,76.09,76.23,342415.0,55.1928,55.2797,55.1059,55.2073,342415.0
2016-11-15 14:30:00,76.25,76.5,76.25,76.48,291181.0,55.2218,55.4028,55.2218,55.3883,291181.0
2016-11-15 15:00:00,76.47,76.5,76.32,76.45,248253.0,55.3811,55.4028,55.2725,55.3666,248253.0
2016-11-15 15:30:00,76.45,76.63,76.27,76.35,1200538.0,55.3666,55.497,55.2362,55.2942,1200538.0
2016-11-16 09:30:00,76.08,76.25,75.57,76.0,1246945.0,55.0986,55.2218,54.7293,55.0407,1246945.0
2016-11-16 10:00:00,76.01,76.88,76.0,76.69,616019.0,55.048,55.678,55.0407,55.5404,616019.0
2016-11-16 10:30:00,76.69,76.86,76.44,76.53,925592.0,55.5404,55.6635,55.3594,55.4245,925592.0
2016-11-16 11:00:00,76.52,76.81,76.24,76.42,681189.0,55.4173,55.6273,55.2145,55.3449,681189.0
2016-11-16 11:30:00,76.43,76.68,76.4,76.61,438612.0,55.3521,55.5332,55.3304,55.4825,438612.0
2016-11-16 12:00:00,76.56,76.66,76.4,76.5,165597.0,55.4463,55.5187,55.3304,55.4028,165597.0
2016-11-16 12:30:00,76.51,76.63,76.34,76.4,176548.0,55.4101,55.497,55.2869,55.3304,176548.0
2016-11-16 13:00:00,76.41,76.49,76.3,76.36,453842.0,55.3376,55.3956,55.258,55.3014,453842.0
2016-11-16 13:30:00,76.36,76.85,76.35,76.81,495313.0,55.3014,55.6563,55.2942,55.6273,495313.0
2016-11-16 14:00:00,76.81,76.81,76.61,76.69,276258.0,55.6273,55.6273,55.4825,55.5404,276258.0
2016-11-16 14:30:00,76.69,76.69,76.47,76.57,286689.0,55.5404,55.5404,55.3811,55.4535,286689.0
2016-11-16 15:00:00,76.56,76.6,76.14,76.24,498915.0,55.4463,55.4752,55.1421,55.2145,498915.0
2016-11-16 15:30:00,76.24,76.28,75.99,76.0,1007054.0,55.2145,55.2435,55.0335,55.0407,1007054.0
2016-11-17 09:30:00,75.76,76.02,74.98,75.04,1660596.0,54.8669,55.0552,54.302,54.3455,1660596.0
2016-11-17 10:00:00,75.03,75.3,75.0,75.2,589650.0,54.3382,54.5338,54.3165,54.4613,589650.0
2016-11-17 10:30:00,75.2,75.21,74.85,74.93,748886.0,54.4613,54.4686,54.2079,54.2658,748886.0
2016-11-17 11:00:00,74.93,75.45,74.92,75.33,730587.0,54.2658,54.6424,54.2586,54.5555,730587.0
2016-11-17 11:30:00,75.33,75.42,75.25,75.28,393958.0,54.5555,54.6207,54.4975,54.5193,393958.0
2016-11-17 12:00:00,75.29,75.4,75.04,75.39,351488.0,54.5265,54.6062,54.3455,54.5989,351488.0
2016-11-17 12:30:00,75.38,75.4,75.2,75.29,324258.0,54.5917,54.6062,54.4613,54.5265,324258.0
2016-11-17 13:00:00,75.29,75.35,75.15,75.17,335750.0,54.5265,54.57,54.4251,54.4396,335750.0
2016-11-17 13:30:00,75.18,75.28,75.18,75.18,388229.0,54.4468,54.5193,54.4468,54.4468,388229.0
2016-11-17 14:00:00,75.18,75.27,75.14,75.17,265149.0,54.4468,54.512,54.4179,54.4396,265149.0
2016-11-17 14:30:00,75.17,75.39,75.07,75.36,300469.0,54.4396,54.5989,54.3672,54.5772,300469.0
2016-11-17 15:00:00,75.36,75.49,75.33,75.45,409982.0,54.5772,54.6714,54.5555,54.6424,409982.0
2016-11-17 15:30:00,75.45,75.58,75.43,75.57,1299462.0,54.6424,54.7365,54.6279,54.7293,1299462.0
2016-11-18 09:30:00,75.59,75.74,74.68,74.84,1402075.0,54.7438,54.8524,54.0847,54.2006,1402075.0
2016-11-18 10:00:00,74.84,75.01,74.56,74.71,576721.0,54.2006,54.3237,53.9978,54.1065,576721.0
2016-11-18 10:30:00,74.72,74.9,74.51,74.55,390066.0,54.1137,54.2441,53.9616,53.9906,390066.0
2016-11-18 11:00:00,74.55,74.68,74.42,74.46,473003.0,53.9906,54.0847,53.8964,53.9254,473003.0
2016-11-18 11:30:00,74.45,74.48,74.28,74.36,399325.0,53.9182,53.9399,53.7951,53.853,399325.0
2016-11-18 12:00:00,74.36,74.42,74.25,74.37,306391.0,53.853,53.8964,53.7733,53.8602,306391.0
2016-11-18 12:30:00,74.37,74.53,74.37,74.51,320425.0,53.8602,53.9761,53.8602,53.9616,320425.0
2016-11-18 13:00:00,74.51,74.55,74.42,74.48,229651.0,53.9616,53.9906,53.8964,53.9399,229651.0
2016-11-18 13:30:00,74.49,74.51,74.34,74.38,198583.0,53.9471,53.9616,53.8385,53.8675,198583.0
2016-11-18 14:00:00,74.38,74.55,74.38,74.48,272405.0,53.8675,53.9906,53.8675,53.9399,272405.0
2016-11-18 14:30:00,74.48,74.51,74.39,74.41,387198.0,53.9399,53.9616,53.8747,53.8892,387198.0
2016-11-18 15:00:00,74.41,74.77,74.4,74.77,412785.0,53.8892,54.1499,53.882,54.1499,412785.0
2016-11-18 15:30:00,74.77,74.86,74.57,74.63,1218689.0,54.1499,54.2151,54.0051,54.0485,1218689.0
2016-11-21 09:30:00,74.66,75.08,74.45,75.03,874113.0,54.0703,54.3744,53.9182,54.3382,874113.0
2016-11-21 10:00:00,75.02,75.06,74.63,74.7,434564.0,54.331,54.3599,54.0485,54.0992,434564.0
2016-11-21 10:30:00,74.68,74.78,74.48,74.72,348086.0,54.0847,54.1572,53.9399,54.1137,348086.0
2016-11-21 11:00:00,74.72,74.82,74.59,74.64,305846.0,54.1137,54.1861,54.0196,54.0558,305846.0
2016-11-21 11:30:00,74.63,74.98,74.56,74.98,306935.0,54.0485,54.302,53.9978,54.302,306935.0
2016-11-21 12:00:00,74.97,75.1,74.86,75.09,222456.0,54.2948,54.3889,54.2151,54.3817,222456.0
2016-11-21 12:30:00,75.08,75.19,75.01,75.13,299005.0,54.3744,54.4541,54.3237,54.4106,299005.0
2016-11-21 13:00:00,75.13,75.15,75.0,75.05,219259.0,54.4106,54.4251,54.3165,54.3527,219259.0
2016-11-21 13:30:00,75.05,75.06,74.94,74.97,149275.0,54.3527,54.3599,54.273,54.2948,149275.0
2016-11-21 14:00:00,74.98,75.03,74.88,74.98,264239.0,54.302,54.3382,54.2296,54.302,264239.0
2016-11-21 14:30:00,74.98,75.07,74.92,74.96,269441.0,54.302,54.3672,54.2586,54.2875,269441.0
2016-11-21 15:00:00,74.97,75.02,74.91,74.97,228264.0,54.2948,54.331,54.2513,54.2948,228264.0
2016-11-21 15:30:00,74.98,75.05,74.9,75.0,743936.0,54.302,54.3527,54.2441,54.3165,743936.0
2016-11-22 09:30:00,75.06,75.44,74.99,75.03,702613.0,54.3599,54.6351,54.3092,54.3382,702613.0
2016-11-22 10:00:00,75.03,75.09,74.9,74.99,428039.0,54.3382,54.3817,54.2441,54.3092,428039.0
2016-11-22 10:30:00,75.0,75.04,74.53,74.54,366258.0,54.3165,54.3455,53.9761,53.9833,366258.0
2016-11-22 11:00:00,74.55,74.59,74.15,74.18,444718.0,53.9906,54.0196,53.7009,53.7226,444718.0
2016-11-22 11:30:00,74.18,74.36,74.02,74.13,492872.0,53.7226,53.853,53.6068,53.6864,492872.0
2016-11-22 12:00:00,74.14,74.57,74.13,74.53,280841.0,53.6937,54.0051,53.6864,53.9761,280841.0
2016-11-22 12:30:00,74.54,74.55,74.41,74.43,192317.0,53.9833,53.9906,53.8892,53.9037,192317.0
2016-11-22 13:00:00,74.43,74.55,74.4,74.48,190903.0,53.9037,53.9906,53.882,53.9399,190903.0
2016-11-22 13:30:00,74.47,74.48,74.24,74.31,215317.0,53.9327,53.9399,53.7661,53.8168,215317.0
2016-11-22 14:00:00,74.32,74.41,74.25,74.38,302791.0,53.824,53.8892,53.7733,53.8675,302791.0
2016-11-22 14:30:00,74.38,74.43,74.33,74.37,267523.0,53.8675,53.9037,53.8313,53.8602,267523.0
2016-11-22 15:00:00,74.37,74.46,74.34,74.34,287660.0,53.8602,53.9254,53.8385,53.8385,287660.0
2016-11-22 15:30:00,74.35,74.58,74.3,74.46,652409.0,53.8457,54.0123,53.8095,53.9254,652409.0
2016-11-23 09:30:00,73.84,75.0,73.76,74.81,955656.0,53.4764,54.3165,53.4185,54.1789,955656.0
2016-11-23 10:00:00,74.81,74.95,74.5,74.73,438233.0,54.1789,54.2803,53.9544,54.121,438233.0
2016-11-23 10:30:00,74.72,74.88,74.54,74.67,378546.0,54.1137,54.2296,53.9833,54.0775,378546.0
2016-11-23 11:00:00,74.68,74.74,74.4,74.47,364705.0,54.0847,54.1282,53.882,53.9327,364705.0
2016-11-23 11:30:00,74.46,74.74,74.37,74.72,276351.0,53.9254,54.1282,53.8602,54.1137,276351.0
2016-11-23 12:00:00,74.72,74.8,74.63,74.78,282581.0,54.1137,54.1716,54.0485,54.1572,282581.0
2016-11-23 12:30:00,74.78,75.04,74.73,75.04,334748.0,54.1572,54.3455,54.121,54.3455,334748.0
2016-11-23 13:00:00,75.04,75.21,74.96,75.19,238818.0,54.3455,54.4686,54.2875,54.4541,238818.0
2016-11-23 13:30:00,75.2,75.2,74.92,74.94,258285.0,54.4613,54.4613,54.2586,54.273,258285.0
2016-11-23 14:00:00,74.94,75.15,74.94,75.15,322651.0,54.273,54.4251,54.273,54.4251,322651.0
2016-11-23 14:30:00,75.14,75.22,75.03,75.06,292284.0,54.4179,54.4758,54.3382,54.3599,292284.0
2016-11-23 15:00:00,75.06,75.25,75.06,75.09,406696.0,54.3599,54.4975,54.3599,54.3817,406696.0
2016-11-23 15:30:00,75.1,75.35,75.1,75.32,769303.0,54.3889,54.57,54.3889,54.5482,769303.0
2016-11-25 09:30:00,75.47,75.5,74.87,75.37,538362.0,54.6569,54.6786,54.2223,54.5845,538362.0
2016-11-25 10:00:00,75.36,75.51,75.23,75.24,325744.0,54.5772,54.6858,54.4831,54.4903,325744.0
2016-11-25 10:30:00,75.24,75.5,75.19,75.43,249498.0,54.4903,54.6786,54.4541,54.6279,249498.0
2016-11-25 11:00:00,75.44,75.5,75.27,75.48,308158.0,54.6351,54.6786,54.512,54.6641,308158.0
2016-11-25 11:30:00,75.48,75.55,75.37,75.52,341929.0,54.6641,54.7148,54.5845,54.6931,341929.0
2016-11-25 12:00:00,75.51,75.51,75.36,75.4,182769.0,54.6858,54.6858,54.5772,54.6062,182769.0
2016-11-25 12:30:00,75.4,75.5,75.32,75.44,427034.0,54.6062,54.6786,54.5482,54.6351,427034.0
2016-11-28 09:30:00,75.3,75.44,74.9,75.06,627258.0,54.5338,54.6351,54.2441,54.3599,627258.0
2016-11-28 10:00:00,75.07,75.2,74.79,74.88,353696.0,54.3672,54.4613,54.1644,54.2296,353696.0
2016-11-28 10:30:00,74.88,75.12,74.74,74.76,399469.0,54.2296,54.4034,54.1282,54.1427,399469.0
2016-11-28 11:00:00,74.76,74.77,74.57,74.63,388569.0,54.1427,54.1499,54.0051,54.0485,388569.0
2016-11-28 11:30:00,74.64,74.78,74.57,74.66,339833.0,54.0558,54.1572,54.0051,54.0703,339833.0
2016-11-28 12:00:00,74.66,74.75,74.62,74.68,384792.0,54.0703,54.1354,54.0413,54.0847,384792.0
2016-11-28 12:30:00,74.69,74.75,74.58,74.65,464194.0,54.092,54.1354,54.0123,54.063,464194.0
2016-11-28 13:00:00,74.65,74.65,74.42,74.51,326199.0,54.063,54.063,53.8964,53.9616,326199.0
2016-11-28 13:30:00,74.51,74.51,74.37,74.37,280092.0,53.9616,53.9616,53.8602,53.8602,280092.0
2016-11-28 14:00:00,74.38,74.43,74.25,74.27,475294.0,53.8675,53.9037,53.7733,53.7878,475294.0
2016-11-28 14:30:00,74.27,74.33,74.22,74.31,425984.0,53.7878,53.8313,53.7516,53.8168,425984.0
2016-11-28 15:00:00,74.31,74.45,74.24,74.36,544724.0,53.8168,53.9182,53.7661,53.853,544724.0
2016-11-28 15:30:00,74.35,74.56,74.25,74.54,1220310.0,53.8457,53.9978,53.7733,53.9833,1220310.0
2016-11-29 09:30:00,74.69,74.86,74.29,74.56,542071.0,54.092,54.2151,53.8023,53.9978,542071.0
2016-11-29 10:00:00,74.56,74.81,74.46,74.73,465142.0,53.9978,54.1789,53.9254,54.121,465142.0
2016-11-29 10:30:00,74.73,75.13,74.71,75.1,417551.0,54.121,54.4106,54.1065,54.3889,417551.0
2016-11-29 11:00:00,75.1,75.15,74.94,74.99,410432.0,54.3889,54.4251,54.273,54.3092,410432.0
2016-11-29 11:30:00,74.99,75.32,74.98,75.26,526411.0,54.3092,54.5482,54.302,54.5048,526411.0
2016-11-29 12:00:00,75.26,75.33,75.17,75.22,269523.0,54.5048,54.5555,54.4396,54.4758,269523.0
2016-11-29 12:30:00,75.23,75.4,75.21,75.34,324886.0,54.4831,54.6062,54.4686,54.5627,324886.0
2016-11-29 13:00:00,75.34,75.39,75.19,75.24,222530.0,54.5627,54.5989,54.4541,54.4903,222530.0
2016-11-29 13:30:00,75.24,75.39,75.18,75.34,260981.0,54.4903,54.5989,54.4468,54.5627,260981.0
2016-11-29 14:00:00,75.34,75.4,75.26,75.36,281930.0,54.5627,54.6062,54.5048,54.5772,281930.0
2016-11-29 14:30:00,75.35,75.4,75.22,75.29,316985.0,54.57,54.6062,54.4758,54.5265,316985.0
2016-11-29 15:00:00,75.28,75.29,74.98,75.1,418195.0,54.5193,54.5265,54.302,54.3889,418195.0
2016-11-29 15:30:00,75.11,75.11,74.79,74.89,819681.0,54.3962,54.3962,54.1644,54.2368,819681.0
2016-11-30 09:30:00,75.0,75.08,74.38,74.52,753266.0,54.3165,54.3744,53.8675,53.9689,753266.0
2016-11-30 10:00:00,74.52,74.8,74.35,74.44,585727.0,53.9689,54.1716,53.8457,53.9109,585727.0
2016-11-30 10:30:00,74.43,74.77,74.42,74.62,608880.0,53.9037,54.1499,53.8964,54.0413,608880.0
2016-11-30 11:00:00,74.62,74.84,74.51,74.59,436926.0,54.0413,54.2006,53.9616,54.0196,436926.0
2016-11-30 11:30:00,74.6,74.61,74.39,74.41,381423.0,54.0268,54.034,53.8747,53.8892,381423.0
2016-11-30 12:00:00,74.42,74.54,74.21,74.28,397935.0,53.8964,53.9833,53.7444,53.7951,397935.0
2016-11-30 12:30:00,74.28,74.41,74.13,74.25,354953.0,53.7951,53.8892,53.6864,53.7733,354953.0
2016-11-30 13:00:00,74.25,74.37,74.2,74.37,238330.0,53.7733,53.8602,53.7371,53.8602,238330.0
2016-11-30 13:30:00,74.37,74.39,74.1,74.14,246112.0,53.8602,53.8747,53.6647,53.6937,246112.0
2016-11-30 14:00:00,74.15,74.16,73.99,74.03,390914.0,53.7009,53.7081,53.585,53.614,390914.0
2016-11-30 14:30:00,74.02,74.04,73.86,73.92,320429.0,53.6068,53.6212,53.4909,53.5343,320429.0
2016-11-30 15:00:00,73.92,74.1,73.79,74.08,505439.0,53.5343,53.6647,53.4402,53.6502,505439.0
2016-11-30 15:30:00,74.08,74.14,73.59,73.7,1738540.0,53.6502,53.6937,53.2953,53.375,1738540.0
2016-12-01 09:30:00,73.97,74.03,73.32,73.37,853899.0,53.5705,53.614,53.0998,53.136,853899.0
2016-12-01 10:00:00,73.39,73.71,73.31,73.66,725915.0,53.1505,53.3822,53.0926,53.346,725915.0
2016-12-01 10:30:00,73.66,73.8,73.35,73.41,617109.0,53.346,53.4474,53.1215,53.165,617109.0
2016-12-01 11:00:00,73.42,73.64,73.26,73.5,566299.0,53.1722,53.3316,53.0563,53.2302,566299.0
2016-12-01 11:30:00,73.5,73.67,73.29,73.35,362909.0,53.2302,53.3533,53.0781,53.1215,362909.0
2016-12-01 12:00:00,73.36,73.46,73.25,73.27,298919.0,53.1288,53.2012,53.0491,53.0636,298919.0
2016-12-01 12:30:00,73.28,73.44,73.27,73.38,317053.0,53.0708,53.1867,53.0636,53.1433,317053.0
2016-12-01 13:00:00,73.37,73.37,73.17,73.3,314194.0,53.136,53.136,52.9912,53.0853,314194.0
2016-12-01 13:30:00,73.29,73.35,73.01,73.02,316896.0,53.0781,53.1215,52.8753,52.8825,316896.0
2016-12-01 14:00:00,73.02,73.14,72.83,73.02,468007.0,52.8825,52.9694,52.7449,52.8825,468007.0
2016-12-01 14:30:00,73.01,73.05,72.82,73.01,382476.0,52.8753,52.9043,52.7377,52.8753,382476.0
2016-12-01 15:00:00,73.01,73.06,72.77,72.79,473009.0,52.8753,52.9115,52.7015,52.716,473009.0
2016-12-01 15:30:00,72.79,72.9,72.72,72.81,907146.0,52.716,52.7956,52.6653,52.7304,907146.0
2016-12-02 09:30:00,73.04,73.6,72.56,73.33,1066978.0,52.897,53.3026,52.5494,53.107,1066978.0
2016-12-02 10:00:00,73.33,73.38,73.01,73.18,530003.0,53.107,53.1433,52.8753,52.9984,530003.0
2016-12-02 10:30:00,73.19,73.24,72.95,73.01,450606.0,53.0057,53.0419,52.8318,52.8753,450606.0
2016-12-02 11:00:00,73.01,73.13,72.94,73.03,424197.0,52.8753,52.9622,52.8246,52.8898,424197.0
2016-12-02 11:30:00,73.04,73.07,72.67,72.7,499788.0,52.897,52.9187,52.6291,52.6508,499788.0
2016-12-02 12:00:00,72.7,72.93,72.67,72.87,610355.0,52.6508,52.8174,52.6291,52.7739,610355.0
2016-12-02 12:30:00,72.87,73.0,72.76,72.95,320885.0,52.7739,52.8681,52.6942,52.8318,320885.0
2016-12-02 13:00:00,72.95,73.01,72.84,72.86,285471.0,52.8318,52.8753,52.7522,52.7667,285471.0
2016-12-02 13:30:00,72.85,72.91,72.78,72.88,263042.0,52.7594,52.8029,52.7087,52.7811,263042.0
2016-12-02 14:00:00,72.88,72.9,72.71,72.73,226376.0,52.7811,52.7956,52.658,52.6725,226376.0
2016-12-02 14:30:00,72.73,72.79,72.6,72.62,321505.0,52.6725,52.716,52.5784,52.5928,321505.0
2016-12-02 15:00:00,72.62,72.67,72.16,72.25,672397.0,52.5928,52.6291,52.2597,52.3249,672397.0
2016-12-02 15:30:00,72.24,72.47,72.21,72.42,1103808.0,52.3176,52.4842,52.2959,52.448,1103808.0
2016-12-05 09:30:00,72.79,72.97,72.51,72.65,829382.0,52.716,52.8463,52.5132,52.6146,829382.0
2016-12-05 10:00:00,72.68,72.75,72.42,72.49,859435.0,52.6363,52.687,52.448,52.4987,859435.0
2016-12-05 10:30:00,72.48,72.66,72.41,72.63,614025.0,52.4915,52.6218,52.4408,52.6001,614025.0
2016-12-05 11:00:00,72.63,72.78,72.6,72.71,554640.0,52.6001,52.7087,52.5784,52.658,554640.0
2016-12-05 11:30:00,72.71,72.73,72.51,72.56,486789.0,52.658,52.6725,52.5132,52.5494,486789.0
2016-12-05 12:00:00,72.57,72.57,72.37,72.46,619759.0,52.5566,52.5566,52.4118,52.477,619759.0
2016-12-05 12:30:00,72.45,72.47,72.26,72.43,343844.0,52.4697,52.4842,52.3321,52.4552,343844.0
2016-12-05 13:00:00,72.44,72.57,72.28,72.33,364940.0,52.4625,52.5566,52.3466,52.3828,364940.0
2016-12-05 13:30:00,72.33,72.43,72.29,72.3,347285.0,52.3828,52.4552,52.3539,52.3611,347285.0
2016-12-05 14:00:00,72.3,72.31,72.17,72.23,354669.0,52.3611,52.3683,52.2669,52.3104,354669.0
2016-12-05 14:30:00,72.23,72.25,72.01,72.07,566641.0,52.3104,52.3249,52.1511,52.1945,566641.0
2016-12-05 15:00:00,72.08,72.17,71.93,72.11,654043.0,52.2018,52.2669,52.0931,52.2235,654043.0
2016-12-05 15:30:00,72.12,72.4,72.11,72.36,1181518.0,52.2307,52.4335,52.2235,52.4045,1181518.0
2016-12-06 09:30:00,72.66,72.67,72.05,72.08,793413.0,52.6218,52.6291,52.18,52.2018,793413.0
2016-12-06 10:00:00,72.08,72.19,71.97,72.0,686361.0,52.2018,52.2814,52.1221,52.1438,686361.0
2016-12-06 10:30:00,72.01,72.35,71.98,72.34,481198.0,52.1511,52.3973,52.1293,52.3901,481198.0
2016-12-06 11:00:00,72.34,72.44,72.19,72.38,415660.0,52.3901,52.4625,52.2814,52.419,415660.0
2016-12-06 11:30:00,72.39,72.4,72.17,72.19,295348.0,52.4263,52.4335,52.2669,52.2814,295348.0
2016-12-06 12:00:00,72.18,72.27,72.1,72.12,331028.0,52.2742,52.3394,52.2163,52.2307,331028.0
2016-12-06 12:30:00,72.12,72.14,71.95,72.11,710647.0,52.2307,52.2452,52.1076,52.2235,710647.0
2016-12-06 13:00:00,72.11,72.19,72.06,72.19,496298.0,52.2235,52.2814,52.1873,52.2814,496298.0
2016-12-06 13:30:00,72.2,72.29,72.17,72.22,339633.0,52.2887,52.3539,52.2669,52.3032,339633.0
2016-12-06 14:00:00,72.22,72.34,72.22,72.3,512127.0,52.3032,52.3901,52.3032,52.3611,512127.0
2016-12-06 14:30:00,72.3,72.31,72.18,72.29,470606.0,52.3611,52.3683,52.2742,52.3539,470606.0
2016-12-06 15:00:00,72.3,72.32,72.12,72.2,440963.0,52.3611,52.3756,52.2307,52.2887,440963.0
2016-12-06 15:30:00,72.2,72.48,72.19,72.47,1257626.0,52.2887,52.4915,52.2814,52.4842,1257626.0
2016-12-07 09:30:00,71.78,72.9,71.55,71.71,1973876.0,51.9845,52.7956,51.8179,51.9338,1973876.0
2016-12-07 10:00:00,71.73,72.18,71.7,71.83,914044.0,51.9483,52.2742,51.9266,52.0207,914044.0
2016-12-07 10:30:00,71.83,72.47,71.79,72.34,1009302.0,52.0207,52.4842,51.9917,52.3901,1009302.0
2016-12-07 11:00:00,72.35,72.56,72.2,72.52,610401.0,52.3973,52.5494,52.2887,52.5204,610401.0
2016-12-07 11:30:00,72.54,72.69,72.33,72.41,535340.0,52.5349,52.6435,52.3828,52.4408,535340.0
2016-12-07 12:00:00,72.4,72.47,72.04,72.13,712760.0,52.4335,52.4842,52.1728,52.238,712760.0
2016-12-07 12:30:00,72.13,72.42,72.13,72.28,410295.0,52.238,52.448,52.238,52.3466,410295.0
2016-12-07 13:00:00,72.28,72.71,72.28,72.48,424486.0,52.3466,52.658,52.3466,52.4915,424486.0
2016-12-07 13:30:00,72.48,72.7,72.37,72.64,461062.0,52.4915,52.6508,52.4118,52.6073,461062.0
2016-12-07 14:00:00,72.64,72.78,72.49,72.66,551102.0,52.6073,52.7087,52.4987,52.6218,551102.0
2016-12-07 14:30:00,72.66,72.71,72.45,72.61,577932.0,52.6218,52.658,52.4697,52.5856,577932.0
2016-12-07 15:00:00,72.6,72.65,72.53,72.6,647392.0,52.5784,52.6146,52.5277,52.5784,647392.0
2016-12-07 15:30:00,72.6,72.78,72.5,72.77,1494891.0,52.5784,52.7087,52.5059,52.7015,1494891.0
2016-12-08 09:30:00,72.56,72.6,71.02,71.05,1684748.0,52.5494,52.5784,51.4341,51.4558,1684748.0
2016-12-08 10:00:00,71.04,71.33,70.83,71.24,1165832.0,51.4486,51.6586,51.2965,51.5934,1165832.0
2016-12-08 10:30:00,71.23,71.3,71.04,71.28,824006.0,51.5862,51.6369,51.4486,51.6224,824006.0
2016-12-08 11:00:00,71.29,71.48,71.1,71.41,802901.0,51.6296,51.7672,51.492,51.7165,802901.0
2016-12-08 11:30:00,71.4,71.52,71.12,71.21,560291.0,51.7093,51.7962,51.5065,51.5717,560291.0
2016-12-08 12:00:00,71.2,71.37,71.14,71.26,462976.0,51.5645,51.6876,51.521,51.6079,462976.0
2016-12-08 12:30:00,71.28,71.47,71.25,71.36,360022.0,51.6224,51.76,51.6007,51.6803,360022.0
2016-12-08 13:00:00,71.36,71.46,71.23,71.36,373749.0,51.6803,51.7528,51.5862,51.6803,373749.0
2016-12-08 13:30:00,71.36,71.48,71.29,71.4,400022.0,51.6803,51.7672,51.6296,51.7093,400022.0
2016-12-08 14:00:00,71.4,71.47,71.32,71.4,418610.0,51.7093,51.76,51.6514,51.7093,418610.0
2016-12-08 14:30:00,71.4,71.46,71.28,71.46,498718.0,51.7093,51.7528,51.6224,51.7528,498718.0
2016-12-08 15:00:00,71.47,71.79,71.3,71.74,841870.0,51.76,51.9917,51.6369,51.9555,841870.0
2016-12-08 15:30:00,71.74,72.11,71.67,72.01,1666060.0,51.9555,52.2235,51.9048,52.1511,1666060.0
2016-12-09 09:30:00,72.34,72.88,71.95,72.81,1084815.0,52.3901,52.7811,52.1076,52.7304,1084815.0
2016-12-09 10:00:00,72.81,73.13,72.67,72.95,779864.0,52.7304,52.9622,52.6291,52.8318,779864.0
2016-12-09 10:30:00,72.95,73.05,72.66,72.66,571382.0,52.8318,52.9043,52.6218,52.6218,571382.0
2016-12-09 11:00:00,72.66,73.12,72.63,73.0,515715.0,52.6218,52.955,52.6001,52.8681,515715.0
2016-12-09 11:30:00,73.0,73.13,72.77,72.88,526687.0,52.8681,52.9622,52.7015,52.7811,526687.0
2016-12-09 12:00:00,72.9,72.96,72.8,72.86,313995.0,52.7956,52.8391,52.7232,52.7667,313995.0
2016-12-09 12:30:00,72.85,73.11,72.78,72.85,346203.0,52.7594,52.9477,52.7087,52.7594,346203.0
2016-12-09 13:00:00,72.86,72.9,72.54,72.75,399517.0,52.7667,52.7956,52.5349,52.687,399517.0
2016-12-09 13:30:00,72.75,72.96,72.74,72.8,336565.0,52.687,52.8391,52.6798,52.7232,336565.0
2016-12-09 14:00:00,72.81,72.99,72.76,72.82,456422.0,52.7304,52.8608,52.6942,52.7377,456422.0
2016-12-09 14:30:00,72.81,72.92,72.68,72.76,312576.0,52.7304,52.8101,52.6363,52.6942,312576.0
2016-12-09 15:00:00,72.77,72.87,72.65,72.76,457689.0,52.7015,52.7739,52.6146,52.6942,457689.0
2016-12-09 15:30:00,72.76,72.81,72.61,72.71,1008735.0,52.6942,52.7304,52.5856,52.658,1008735.0
2016-12-12 09:30:00,72.56,72.79,72.13,72.77,945704.0,52.5494,52.716,52.238,52.7015,945704.0
2016-12-12 10:00:00,72.77,72.88,72.52,72.55,625947.0,52.7015,52.7811,52.5204,52.5422,625947.0
2016-12-12 10:30:00,72.57,72.81,72.57,72.74,369196.0,52.5566,52.7304,52.5566,52.6798,369196.0
2016-12-12 11:00:00,72.74,72.86,72.71,72.86,331153.0,52.6798,52.7667,52.658,52.7667,331153.0
2016-12-12 11:30:00,72.85,73.04,72.81,73.02,664564.0,52.7594,52.897,52.7304,52.8825,664564.0
2016-12-12 12:00:00,73.01,73.26,72.9,73.16,539878.0,52.8753,53.0563,52.7956,52.9839,539878.0
2016-12-12 12:30:00,73.16,73.3,73.14,73.22,380024.0,52.9839,53.0853,52.9694,53.0274,380024.0
2016-12-12 13:00:00,73.23,73.25,73.0,73.22,335311.0,53.0346,53.0491,52.8681,53.0274,335311.0
2016-12-12 13:30:00,73.23,73.61,73.21,73.52,714108.0,53.0346,53.3098,53.0201,53.2446,714108.0
2016-12-12 14:00:00,73.54,73.68,73.41,73.43,415830.0,53.2591,53.3605,53.165,53.1795,415830.0
2016-12-12 14:30:00,73.44,73.56,73.39,73.41,380364.0,53.1867,53.2736,53.1505,53.165,380364.0
2016-12-12 15:00:00,73.42,73.55,73.27,73.33,511629.0,53.1722,53.2664,53.0636,53.107,511629.0
2016-12-12 15:30:00,73.33,73.53,73.23,73.47,1039241.0,53.107,53.2519,53.0346,53.2084,1039241.0
2016-12-13 09:30:00,73.41,74.95,73.4,74.83,1920260.0,53.4989,54.6212,53.4916,54.5337,1920260.0
2016-12-13 10:00:00,74.85,75.26,74.69,75.06,1124395.0,54.5483,54.8471,54.4317,54.7013,1124395.0
2016-12-13 10:30:00,75.06,75.26,74.93,75.17,884203.0,54.7013,54.8471,54.6066,54.7815,884203.0
2016-12-13 11:00:00,75.18,75.53,75.12,75.48,783505.0,54.7888,55.0438,54.7451,55.0074,783505.0
2016-12-13 11:30:00,75.48,75.74,75.43,75.71,709491.0,55.0074,55.1969,54.971,55.175,709491.0
2016-12-13 12:00:00,75.71,75.87,75.5,75.5,720719.0,55.175,55.2916,55.022,55.022,720719.0
2016-12-13 12:30:00,75.5,75.51,75.07,75.3,680432.0,55.022,55.0293,54.7086,54.8762,680432.0
2016-12-13 13:00:00,75.31,75.34,75.08,75.13,386989.0,54.8835,54.9054,54.7159,54.7523,386989.0
2016-12-13 13:30:00,75.13,75.25,75.04,75.1,429456.0,54.7523,54.8398,54.6868,54.7305,429456.0
2016-12-13 14:00:00,75.11,75.18,75.05,75.08,456199.0,54.7378,54.7888,54.694,54.7159,456199.0
2016-12-13 14:30:00,75.09,75.22,74.85,74.89,581365.0,54.7232,54.8179,54.5483,54.5774,581365.0
2016-12-13 15:00:00,74.89,75.0,74.81,74.9,575246.0,54.5774,54.6576,54.5191,54.5847,575246.0
2016-12-13 15:30:00,74.89,75.0,74.71,74.85,1444050.0,54.5774,54.6576,54.4463,54.5483,1444050.0
2016-12-14 09:30:00,74.86,75.97,74.86,75.91,1279881.0,54.5556,55.3645,54.5556,55.3208,1279881.0
2016-12-14 10:00:00,75.92,76.18,75.81,76.14,1104198.0,55.3281,55.5175,55.2479,55.4884,1104198.0
2016-12-14 10:30:00,76.14,76.32,75.84,75.89,860114.0,55.4884,55.6196,55.2698,55.3062,860114.0
2016-12-14 11:00:00,75.89,76.0,75.67,75.96,643448.0,55.3062,55.3864,55.1459,55.3572,643448.0
2016-12-14 11:30:00,75.97,76.01,75.53,75.54,430683.0,55.3645,55.3937,55.0438,55.0511,430683.0
2016-12-14 12:00:00,75.54,75.77,75.51,75.57,291016.0,55.0511,55.2188,55.0293,55.073,291016.0
2016-12-14 12:30:00,75.57,75.78,75.52,75.74,578779.0,55.073,55.226,55.0366,55.1969,578779.0
2016-12-14 13:00:00,75.74,76.03,75.71,76.0,686043.0,55.1969,55.4082,55.175,55.3864,686043.0
2016-12-14 13:30:00,76.0,76.03,75.86,75.89,514452.0,55.3864,55.4082,55.2843,55.3062,514452.0
2016-12-14 14:00:00,75.91,76.03,75.31,75.56,829672.0,55.3208,55.4082,54.8835,55.0657,829672.0
2016-12-14 14:30:00,75.56,75.88,75.53,75.63,573851.0,55.0657,55.2989,55.0438,55.1167,573851.0
2016-12-14 15:00:00,75.63,75.87,75.45,75.66,765478.0,55.1167,55.2916,54.9855,55.1386,765478.0
2016-12-14 15:30:00,75.66,76.09,75.59,75.72,1336202.0,55.1386,55.452,55.0876,55.1823,1336202.0
2016-12-15 09:30:00,75.9,75.99,75.44,75.54,912589.0,55.3135,55.3791,54.9783,55.0511,912589.0
2016-12-15 10:00:00,75.53,75.59,75.2,75.27,808953.0,55.0438,55.0876,54.8034,54.8544,808953.0
2016-12-15 10:30:00,75.27,75.64,75.23,75.3,492854.0,54.8544,55.124,54.8252,54.8762,492854.0
2016-12-15 11:00:00,75.31,75.66,75.29,75.55,395337.0,54.8835,55.1386,54.8689,55.0584,395337.0
2016-12-15 11:30:00,75.56,75.7,75.3,75.46,535300.0,55.0657,55.1677,54.8762,54.9928,535300.0
2016-12-15 12:00:00,75.46,75.5,75.3,75.46,314783.0,54.9928,55.022,54.8762,54.9928,314783.0
2016-12-15 12:30:00,75.45,75.57,75.31,75.47,350277.0,54.9855,55.073,54.8835,55.0001,350277.0
2016-12-15 13:00:00,75.48,75.52,75.36,75.45,253143.0,55.0074,55.0366,54.92,54.9855,253143.0
2016-12-15 13:30:00,75.45,75.54,75.01,75.08,453352.0,54.9855,55.0511,54.6649,54.7159,453352.0
2016-12-15 14:00:00,75.07,75.33,74.91,75.31,609411.0,54.7086,54.8981,54.592,54.8835,609411.0
2016-12-15 14:30:00,75.31,75.59,75.28,75.44,494312.0,54.8835,55.0876,54.8617,54.9783,494312.0
2016-12-15 15:00:00,75.44,75.52,75.33,75.41,466208.0,54.9783,55.0366,54.8981,54.9564,466208.0
2016-12-15 15:30:00,75.41,75.61,75.27,75.54,1168805.0,54.9564,55.1021,54.8544,55.0511,1168805.0
2016-12-16 09:30:00,74.6,74.85,74.09,74.8,3328733.0,54.3661,54.5483,53.9944,54.5118,3328733.0
2016-12-16 10:00:00,74.8,74.95,74.65,74.77,778402.0,54.5118,54.6212,54.4025,54.49,778402.0
2016-12-16 10:30:00,74.78,74.96,74.7,74.75,605586.0,54.4973,54.6285,54.439,54.4754,605586.0
2016-12-16 11:00:00,74.75,74.82,74.29,74.31,679274.0,54.4754,54.5264,54.1402,54.1548,679274.0
2016-12-16 11:30:00,74.31,74.67,74.28,74.56,455274.0,54.1548,54.4171,54.1329,54.3369,455274.0
2016-12-16 12:00:00,74.56,74.58,74.34,74.36,381146.0,54.3369,54.3515,54.1766,54.1912,381146.0
2016-12-16 12:30:00,74.36,74.46,74.17,74.17,359038.0,54.1912,54.2641,54.0527,54.0527,359038.0
2016-12-16 13:00:00,74.17,74.23,73.95,73.98,522310.0,54.0527,54.0964,53.8924,53.9143,522310.0
2016-12-16 13:30:00,73.97,74.18,73.96,74.1,408908.0,53.907,54.06,53.8997,54.0017,408908.0
2016-12-16 14:00:00,74.1,74.27,74.08,74.11,522135.0,54.0017,54.1256,53.9871,54.009,522135.0
2016-12-16 14:30:00,74.11,74.32,74.09,74.26,362040.0,54.009,54.162,53.9944,54.1183,362040.0
2016-12-16 15:00:00,74.26,74.3,73.99,74.0,661717.0,54.1183,54.1475,53.9215,53.9288,661717.0
2016-12-16 15:30:00,74.0,74.12,73.94,74.1,1562256.0,53.9288,54.0163,53.8851,54.0017,1562256.0
2016-12-19 09:30:00,73.61,74.5,73.55,74.43,1019152.0,53.6446,54.2932,53.6009,54.2422,1019152.0
2016-12-19 10:00:00,74.43,74.71,74.27,74.54,572190.0,54.2422,54.4463,54.1256,54.3224,572190.0
2016-12-19 10:30:00,74.53,74.99,74.53,74.98,595936.0,54.3151,54.6503,54.3151,54.643,595936.0
2016-12-19 11:00:00,74.98,75.2,74.98,75.11,617454.0,54.643,54.8034,54.643,54.7378,617454.0
2016-12-19 11:30:00,75.12,75.28,75.11,75.16,555150.0,54.7451,54.8617,54.7378,54.7742,555150.0
2016-12-19 12:00:00,75.17,75.3,75.16,75.27,495166.0,54.7815,54.8762,54.7742,54.8544,495166.0
2016-12-19 12:30:00,75.27,75.29,75.15,75.23,343797.0,54.8544,54.8689,54.7669,54.8252,343797.0
2016-12-19 13:00:00,75.23,75.26,75.14,75.18,285033.0,54.8252,54.8471,54.7596,54.7888,285033.0
2016-12-19 13:30:00,75.18,75.25,75.05,75.1,367796.0,54.7888,54.8398,54.694,54.7305,367796.0
2016-12-19 14:00:00,75.1,75.12,74.78,74.81,424764.0,54.7305,54.7451,54.4973,54.5191,424764.0
2016-12-19 14:30:00,74.81,74.81,74.52,74.56,386820.0,54.5191,54.5191,54.3078,54.3369,386820.0
2016-12-19 15:00:00,74.56,74.71,74.23,74.34,479063.0,54.3369,54.4463,54.0964,54.1766,479063.0
2016-12-19 15:30:00,74.34,74.45,74.3,74.41,720417.0,54.1766,54.2568,54.1475,54.2276,720417.0
2016-12-20 09:30:00,74.51,74.63,73.69,73.71,1191966.0,54.3005,54.388,53.7029,53.7175,1191966.0
2016-12-20 10:00:00,73.71,73.92,73.51,73.53,704828.0,53.7175,53.8705,53.5717,53.5863,704828.0
2016-12-20 10:30:00,73.53,73.8,73.52,73.74,601665.0,53.5863,53.7831,53.579,53.7394,601665.0
2016-12-20 11:00:00,73.74,73.84,73.53,73.69,505597.0,53.7394,53.8122,53.5863,53.7029,505597.0
2016-12-20 11:30:00,73.68,73.69,73.52,73.69,340448.0,53.6956,53.7029,53.579,53.7029,340448.0
2016-12-20 12:00:00,73.69,73.78,73.59,73.61,320802.0,53.7029,53.7685,53.63,53.6446,320802.0
2016-12-20 12:30:00,73.62,73.75,73.6,73.64,256755.0,53.6519,53.7466,53.6373,53.6665,256755.0
2016-12-20 13:00:00,73.64,73.71,73.51,73.53,309706.0,53.6665,53.7175,53.5717,53.5863,309706.0
2016-12-20 13:30:00,73.53,73.62,73.43,73.61,514636.0,53.5863,53.6519,53.5134,53.6446,514636.0
2016-12-20 14:00:00,73.62,73.66,73.56,73.65,331857.0,53.6519,53.6811,53.6082,53.6738,331857.0
2016-12-20 14:30:00,73.65,73.81,73.59,73.77,451808.0,53.6738,53.7904,53.63,53.7612,451808.0
2016-12-20 15:00:00,73.76,74.02,73.74,73.95,590445.0,53.7539,53.9434,53.7394,53.8924,590445.0
2016-12-20 15:30:00,73.96,74.08,73.83,74.05,957081.0,53.8997,53.9871,53.8049,53.9653,957081.0
2016-12-21 09:30:00,74.03,74.83,73.87,74.35,1059270.0,53.9507,54.5337,53.8341,54.1839,1059270.0
2016-12-21 10:00:00,74.35,74.39,73.78,73.87,512386.0,54.1839,54.2131,53.7685,53.8341,512386.0
2016-12-21 10:30:00,73.87,73.93,73.63,73.68,395921.0,53.8341,53.8778,53.6592,53.6956,395921.0
2016-12-21 11:00:00,73.69,73.79,73.56,73.72,418184.0,53.7029,53.7758,53.6082,53.7248,418184.0
2016-12-21 11:30:00,73.72,73.82,73.65,73.8,352264.0,53.7248,53.7977,53.6738,53.7831,352264.0
2016-12-21 12:00:00,73.81,73.92,73.75,73.88,302108.0,53.7904,53.8705,53.7466,53.8414,302108.0
2016-12-21 12:30:00,73.88,73.92,73.72,73.77,238470.0,53.8414,53.8705,53.7248,53.7612,238470.0
2016-12-21 13:00:00,73.77,73.98,73.66,73.94,385754.0,53.7612,53.9143,53.6811,53.8851,385754.0
2016-12-21 13:30:00,73.94,74.35,73.93,74.34,540477.0,53.8851,54.1839,53.8778,54.1766,540477.0
2016-12-21 14:00:00,74.34,74.39,74.17,74.24,283923.0,54.1766,54.2131,54.0527,54.1037,283923.0
2016-12-21 14:30:00,74.25,74.34,74.16,74.29,369345.0,54.111,54.1766,54.0454,54.1402,369345.0
2016-12-21 15:00:00,74.29,74.31,74.08,74.11,453950.0,54.1402,54.1548,53.9871,54.009,453950.0
2016-12-21 15:30:00,74.11,74.17,73.9,73.96,659554.0,54.009,54.0527,53.856,53.8997,659554.0
2016-12-22 09:30:00,73.68,73.75,72.92,73.31,1150712.0,53.6956,53.7466,53.1418,53.426,1150712.0
2016-12-22 10:00:00,73.34,73.44,73.04,73.12,548751.0,53.4478,53.5207,53.2292,53.2875,548751.0
2016-12-22 10:30:00,73.12,73.18,72.97,73.09,612694.0,53.2875,53.3312,53.1782,53.2657,612694.0
2016-12-22 11:00:00,73.1,73.48,73.1,73.32,594906.0,53.2729,53.5499,53.2729,53.4333,594906.0
2016-12-22 11:30:00,73.32,73.36,73.11,73.19,329938.0,53.4333,53.4624,53.2802,53.3385,329938.0
2016-12-22 12:00:00,73.19,73.35,73.17,73.34,261318.0,53.3385,53.4551,53.324,53.4478,261318.0
2016-12-22 12:30:00,73.33,73.4,73.26,73.27,238942.0,53.4406,53.4916,53.3895,53.3968,238942.0
2016-12-22 13:00:00,73.27,73.34,73.2,73.29,232287.0,53.3968,53.4478,53.3458,53.4114,232287.0
2016-12-22 13:30:00,73.29,73.55,73.28,73.42,662342.0,53.4114,53.6009,53.4041,53.5061,662342.0
2016-12-22 14:00:00,73.41,73.42,73.22,73.34,431992.0,53.4989,53.5061,53.3604,53.4478,431992.0
2016-12-22 14:30:00,73.33,73.35,73.2,73.26,306307.0,53.4406,53.4551,53.3458,53.3895,306307.0
2016-12-22 15:00:00,73.27,73.28,73.18,73.24,496724.0,53.3968,53.4041,53.3312,53.375,496724.0
2016-12-22 15:30:00,73.24,73.39,73.23,73.3,931171.0,53.375,53.4843,53.3677,53.4187,931171.0
2016-12-23 09:30:00,73.3,73.68,73.22,73.61,675431.0,53.4187,53.6956,53.3604,53.6446,675431.0
2016-12-23 10:00:00,73.62,73.75,73.6,73.7,345464.0,53.6519,53.7466,53.6373,53.7102,345464.0
2016-12-23 10:30:00,73.7,73.89,73.64,73.86,320794.0,53.7102,53.8487,53.6665,53.8268,320794.0
2016-12-23 11:00:00,73.86,73.89,73.59,73.73,293130.0,53.8268,53.8487,53.63,53.7321,293130.0
2016-12-23 11:30:00,73.71,73.77,73.63,73.64,200973.0,53.7175,53.7612,53.6592,53.6665,200973.0
2016-12-23 12:00:00,73.64,73.84,73.63,73.84,265228.0,53.6665,53.8122,53.6592,53.8122,265228.0
2016-12-23 12:30:00,73.83,73.89,73.7,73.72,231012.0,53.8049,53.8487,53.7102,53.7248,231012.0
2016-12-23 13:00:00,73.73,73.77,73.66,73.71,248097.0,53.7321,53.7612,53.6811,53.7175,248097.0
2016-12-23 13:30:00,73.71,73.78,73.69,73.75,315991.0,53.7175,53.7685,53.7029,53.7466,315991.0
2016-12-23 14:00:00,73.75,73.76,73.69,73.72,247811.0,53.7466,53.7539,53.7029,53.7248,247811.0
2016-12-23 14:30:00,73.72,73.74,73.64,73.65,215423.0,53.7248,53.7394,53.6665,53.6738,215423.0
2016-12-23 15:00:00,73.66,73.67,73.45,73.5,323770.0,53.6811,53.6883,53.528,53.5644,323770.0
2016-12-23 15:30:00,73.49,73.69,73.48,73.63,662550.0,53.5572,53.7029,53.5499,53.6592,662550.0
2016-12-27 09:30:00,73.52,74.8,73.51,74.66,1092684.0,53.579,54.5118,53.5717,54.4098,1092684.0
2016-12-27 10:00:00,74.64,74.67,74.3,74.32,533612.0,54.3952,54.4171,54.1475,54.162,533612.0
2016-12-27 10:30:00,74.3,74.38,74.11,74.14,356958.0,54.1475,54.2058,54.009,54.0309,356958.0
2016-12-27 11:00:00,74.14,74.23,74.0,74.0,309191.0,54.0309,54.0964,53.9288,53.9288,309191.0
2016-12-27 11:30:00,74.0,74.05,73.8,73.85,509483.0,53.9288,53.9653,53.7831,53.8195,509483.0
2016-12-27 12:00:00,73.85,74.2,73.85,74.19,389139.0,53.8195,54.0746,53.8195,54.0673,389139.0
2016-12-27 12:30:00,74.19,74.25,74.04,74.15,250917.0,54.0673,54.111,53.958,54.0381,250917.0
2016-12-27 13:00:00,74.14,74.23,74.11,74.17,192851.0,54.0309,54.0964,54.009,54.0527,192851.0
2016-12-27 13:30:00,74.17,74.24,74.06,74.1,282762.0,54.0527,54.1037,53.9726,54.0017,282762.0
2016-12-27 14:00:00,74.11,74.11,73.92,74.07,290142.0,54.009,54.009,53.8705,53.9798,290142.0
2016-12-27 14:30:00,74.06,74.08,74.0,74.01,327934.0,53.9726,53.9871,53.9288,53.9361,327934.0
2016-12-27 15:00:00,74.01,74.03,73.77,73.84,356285.0,53.9361,53.9507,53.7612,53.8122,356285.0
2016-12-27 15:30:00,73.84,73.9,73.65,73.71,574742.0,53.8122,53.856,53.6738,53.7175,574742.0
2016-12-28 09:30:00,73.61,73.7,73.03,73.24,761724.0,53.6446,53.7102,53.2219,53.375,761724.0
2016-12-28 10:00:00,73.23,73.5,73.11,73.36,477066.0,53.3677,53.5644,53.2802,53.4624,477066.0
2016-12-28 10:30:00,73.36,73.4,72.93,73.0,460037.0,53.4624,53.4916,53.1491,53.2001,460037.0
2016-12-28 11:00:00,73.0,73.09,72.92,72.95,414431.0,53.2001,53.2657,53.1418,53.1636,414431.0
2016-12-28 11:30:00,72.95,73.24,72.9,73.02,325341.0,53.1636,53.375,53.1272,53.2146,325341.0
2016-12-28 12:00:00,73.02,73.05,72.88,72.91,286276.0,53.2146,53.2365,53.1126,53.1345,286276.0
2016-12-28 12:30:00,72.91,72.93,72.72,72.77,387954.0,53.1345,53.1491,52.996,53.0324,387954.0
2016-12-28 13:00:00,72.77,72.98,72.76,72.85,258322.0,53.0324,53.1855,53.0252,53.0907,258322.0
2016-12-28 13:30:00,72.85,72.88,72.71,72.8,233021.0,53.0907,53.1126,52.9887,53.0543,233021.0
2016-12-28 14:00:00,72.8,72.83,72.62,72.75,302108.0,53.0543,53.0762,52.9231,53.0179,302108.0
2016-12-28 14:30:00,72.74,72.81,72.66,72.76,244161.0,53.0106,53.0616,52.9523,53.0252,244161.0
2016-12-28 15:00:00,72.75,72.83,72.71,72.8,262282.0,53.0179,53.0762,52.9887,53.0543,262282.0
2016-12-28 15:30:00,72.79,72.87,72.69,72.77,783109.0,53.047,53.1053,52.9741,53.0324,783109.0
2016-12-29 09:30:00,72.77,72.85,72.2,72.39,805947.0,53.0324,53.0907,52.6171,52.7555,805947.0
2016-12-29 10:00:00,72.4,72.48,72.25,72.35,484431.0,52.7628,52.8211,52.6535,52.7264,484431.0
2016-12-29 10:30:00,72.36,72.42,72.25,72.4,382986.0,52.7337,52.7774,52.6535,52.7628,382986.0
2016-12-29 11:00:00,72.41,72.43,72.26,72.32,322749.0,52.7701,52.7847,52.6608,52.7045,322749.0
2016-12-29 11:30:00,72.32,72.34,72.16,72.27,387539.0,52.7045,52.7191,52.5879,52.6681,387539.0
2016-12-29 12:00:00,72.27,72.28,72.04,72.2,465167.0,52.6681,52.6754,52.5004,52.6171,465167.0
2016-12-29 12:30:00,72.21,72.25,72.1,72.1,245797.0,52.6243,52.6535,52.5442,52.5442,245797.0
2016-12-29 13:00:00,72.1,72.15,72.07,72.07,324633.0,52.5442,52.5806,52.5223,52.5223,324633.0
2016-12-29 13:30:00,72.08,72.09,72.0,72.09,320029.0,52.5296,52.5369,52.4713,52.5369,320029.0
2016-12-29 14:00:00,72.09,72.24,72.08,72.14,372207.0,52.5369,52.6462,52.5296,52.5733,372207.0
2016-12-29 14:30:00,72.13,72.19,72.09,72.12,327496.0,52.566,52.6098,52.5369,52.5587,327496.0
2016-12-29 15:00:00,72.12,72.15,71.97,71.98,485644.0,52.5587,52.5806,52.4494,52.4567,485644.0
2016-12-29 15:30:00,71.98,72.2,71.93,72.12,1199989.0,52.4567,52.6171,52.4203,52.5587,1199989.0
2016-12-30 09:30:00,72.1,72.26,71.85,71.87,755753.0,52.5442,52.6608,52.362,52.3766,755753.0
2016-12-30 10:00:00,71.86,72.05,71.75,71.77,516907.0,52.3693,52.5077,52.2891,52.3037,516907.0
2016-12-30 10:30:00,71.77,71.84,71.6,71.68,494033.0,52.3037,52.3547,52.1798,52.2381,494033.0
2016-12-30 11:00:00,71.68,71.75,71.54,71.64,488066.0,52.2381,52.2891,52.1361,52.2089,488066.0
2016-12-30 11:30:00,71.64,71.67,71.5,71.53,416464.0,52.2089,52.2308,52.1069,52.1288,416464.0
2016-12-30 12:00:00,71.54,71.57,71.41,71.5,497765.0,52.1361,52.1579,52.0413,52.1069,497765.0
2016-12-30 12:30:00,71.52,71.55,71.32,71.37,434668.0,52.1215,52.1434,51.9757,52.0122,434668.0
2016-12-30 13:00:00,71.37,71.54,71.3,71.54,468607.0,52.0122,52.1361,51.9612,52.1361,468607.0
2016-12-30 13:30:00,71.53,71.58,71.4,71.42,377795.0,52.1288,52.1652,52.034,52.0486,377795.0
2016-12-30 14:00:00,71.41,71.47,71.3,71.32,436927.0,52.0413,52.085,51.9612,51.9757,436927.0
2016-12-30 14:30:00,71.32,71.53,71.3,71.35,481206.0,51.9757,52.1288,51.9612,51.9976,481206.0
2016-12-30 15:00:00,71.34,71.51,71.31,71.5,508322.0,51.9903,52.1142,51.9684,52.1069,508322.0
2016-12-30 15:30:00,71.51,71.67,71.39,71.62,1333377.0,52.1142,52.2308,52.0267,52.1944,1333377.0
2017-01-03 09:30:00,72.37,73.02,72.18,72.85,1361384.0,52.7409,53.2146,52.6025,53.0907,1361384.0
2017-01-03 10:00:00,72.88,73.62,72.86,73.58,1122536.0,53.1126,53.6519,53.098,53.6228,1122536.0
2017-01-03 10:30:00,73.58,73.6,73.06,73.1,835414.0,53.6228,53.6373,53.2438,53.2729,835414.0
2017-01-03 11:00:00,73.1,73.4,72.96,73.17,530390.0,53.2729,53.4916,53.1709,53.324,530390.0
2017-01-03 11:30:00,73.16,73.34,73.07,73.28,450474.0,53.3167,53.4478,53.2511,53.4041,450474.0
2017-01-03 12:00:00,73.28,73.69,73.23,73.6,478844.0,53.4041,53.7029,53.3677,53.6373,478844.0
2017-01-03 12:30:00,73.6,73.76,73.56,73.68,398505.0,53.6373,53.7539,53.6082,53.6956,398505.0
2017-01-03 13:00:00,73.67,74.0,73.65,73.91,487336.0,53.6883,53.9288,53.6738,53.8632,487336.0
2017-01-03 13:30:00,73.91,74.1,73.82,73.99,410517.0,53.8632,54.0017,53.7977,53.9215,410517.0
2017-01-03 14:00:00,73.99,74.09,73.93,73.94,408196.0,53.9215,53.9944,53.8778,53.8851,408196.0
2017-01-03 14:30:00,73.94,74.15,73.86,73.92,579727.0,53.8851,54.0381,53.8268,53.8705,579727.0
2017-01-03 15:00:00,73.92,74.14,73.9,74.06,531647.0,53.8705,54.0309,53.856,53.9726,531647.0
2017-01-03 15:30:00,74.06,74.23,74.03,74.16,1488990.0,53.9726,54.0964,53.9507,54.0454,1488990.0
2017-01-04 09:30:00,74.53,76.3,74.37,76.29,2183265.0,54.3151,55.605,54.1985,55.5977,2183265.0
2017-01-04 10:00:00,76.29,76.76,76.14,76.28,2290429.0,55.5977,55.9402,55.4884,55.5904,2290429.0
2017-01-04 10:30:00,76.28,76.84,76.27,76.73,1011156.0,55.5904,55.9985,55.5831,55.9184,1011156.0
2017-01-04 11:00:00,76.73,76.98,76.47,76.56,991106.0,55.9184,56.1006,55.7289,55.7945,991106.0
2017-01-04 11:30:00,76.56,76.96,76.36,76.91,1086564.0,55.7945,56.086,55.6487,56.0495,1086564.0
2017-01-04 12:00:00,76.91,76.94,76.55,76.56,461380.0,56.0495,56.0714,55.7872,55.7945,461380.0
2017-01-04 12:30:00,76.56,76.7,76.51,76.51,427192.0,55.7945,55.8965,55.758,55.758,427192.0
2017-01-04 13:00:00,76.51,76.7,76.51,76.62,380503.0,55.758,55.8965,55.758,55.8382,380503.0
2017-01-04 13:30:00,76.61,76.7,76.46,76.46,360793.0,55.8309,55.8965,55.7216,55.7216,360793.0
2017-01-04 14:00:00,76.46,76.62,76.45,76.56,568772.0,55.7216,55.8382,55.7143,55.7945,568772.0
2017-01-04 14:30:00,76.56,76.67,76.5,76.66,491573.0,55.7945,55.8746,55.7508,55.8674,491573.0
2017-01-04 15:00:00,76.65,76.86,76.61,76.82,554813.0,55.8601,56.0131,55.8309,55.984,554813.0
2017-01-04 15:30:00,76.82,76.85,76.28,76.38,1589828.0,55.984,56.0058,55.5904,55.6633,1589828.0
2017-01-05 09:30:00,76.84,76.85,75.57,75.65,1383654.0,55.9985,56.0058,55.073,55.1313,1383654.0
2017-01-05 10:00:00,75.66,76.2,75.66,75.94,664452.0,55.1386,55.5321,55.1386,55.3426,664452.0
2017-01-05 10:30:00,75.94,76.16,75.62,76.08,690085.0,55.3426,55.503,55.1094,55.4447,690085.0
2017-01-05 11:00:00,76.08,76.19,75.86,76.03,517841.0,55.4447,55.5248,55.2843,55.4082,517841.0
2017-01-05 11:30:00,76.04,76.16,75.77,76.09,532752.0,55.4155,55.503,55.2188,55.452,532752.0
2017-01-05 12:00:00,76.09,76.25,75.97,76.2,347715.0,55.452,55.5686,55.3645,55.5321,347715.0
2017-01-05 12:30:00,76.19,76.4,76.17,76.27,330267.0,55.5248,55.6779,55.5103,55.5831,330267.0
2017-01-05 13:00:00,76.27,76.38,76.19,76.32,337558.0,55.5831,55.6633,55.5248,55.6196,337558.0
2017-01-05 13:30:00,76.32,76.36,76.16,76.2,346941.0,55.6196,55.6487,55.503,55.5321,346941.0
2017-01-05 14:00:00,76.2,76.24,76.07,76.18,378601.0,55.5321,55.5613,55.4374,55.5175,378601.0
2017-01-05 14:30:00,76.17,76.17,75.97,76.0,508584.0,55.5103,55.5103,55.3645,55.3864,508584.0
2017-01-05 15:00:00,76.0,76.11,75.95,76.05,663690.0,55.3864,55.4665,55.3499,55.4228,663690.0
2017-01-05 15:30:00,76.05,76.13,75.93,76.01,1202576.0,55.4228,55.4811,55.3354,55.3937,1202576.0
2017-01-06 09:30:00,76.45,76.5,75.57,75.72,1212663.0,55.7143,55.7508,55.073,55.1823,1212663.0
2017-01-06 10:00:00,75.72,75.81,75.47,75.68,481873.0,55.1823,55.2479,55.0001,55.1532,481873.0
2017-01-06 10:30:00,75.67,75.8,75.56,75.77,586883.0,55.1459,55.2406,55.0657,55.2188,586883.0
2017-01-06 11:00:00,75.77,75.85,75.52,75.54,454770.0,55.2188,55.2771,55.0366,55.0511,454770.0
2017-01-06 11:30:00,75.55,75.84,75.48,75.75,543328.0,55.0584,55.2698,55.0074,55.2042,543328.0
2017-01-06 12:00:00,75.76,75.87,75.69,75.79,360315.0,55.2115,55.2916,55.1605,55.2333,360315.0
2017-01-06 12:30:00,75.79,76.0,75.78,75.93,665700.0,55.2333,55.3864,55.226,55.3354,665700.0
2017-01-06 13:00:00,75.95,75.99,75.8,75.86,305250.0,55.3499,55.3791,55.2406,55.2843,305250.0
2017-01-06 13:30:00,75.85,75.88,75.66,75.78,340429.0,55.2771,55.2989,55.1386,55.226,340429.0
2017-01-06 14:00:00,75.78,75.9,75.74,75.83,438238.0,55.226,55.3135,55.1969,55.2625,438238.0
2017-01-06 14:30:00,75.84,75.9,75.65,75.68,611167.0,55.2698,55.3135,55.1313,55.1532,611167.0
2017-01-06 15:00:00,75.69,75.71,75.57,75.59,406015.0,55.1605,55.175,55.073,55.0876,406015.0
2017-01-06 15:30:00,75.58,75.73,75.41,75.48,1154538.0,55.0803,55.1896,54.9564,55.0074,1154538.0
2017-01-09 09:30:00,75.93,75.93,75.27,75.5,979538.0,55.3354,55.3354,54.8544,55.022,979538.0
2017-01-09 10:00:00,75.52,76.05,75.5,76.03,643015.0,55.0366,55.4228,55.022,55.4082,643015.0
2017-01-09 10:30:00,76.04,76.09,75.51,75.53,876625.0,55.4155,55.452,55.0293,55.0438,876625.0
2017-01-09 11:00:00,75.53,75.85,75.51,75.75,508094.0,55.0438,55.2771,55.0293,55.2042,508094.0
2017-01-09 11:30:00,75.75,75.8,75.5,75.69,414417.0,55.2042,55.2406,55.022,55.1605,414417.0
2017-01-09 12:00:00,75.69,75.94,75.66,75.89,351402.0,55.1605,55.3426,55.1386,55.3062,351402.0
2017-01-09 12:30:00,75.88,76.0,75.81,75.92,445975.0,55.2989,55.3864,55.2479,55.3281,445975.0
2017-01-09 13:00:00,75.92,76.0,75.91,76.0,309477.0,55.3281,55.3864,55.3208,55.3864,309477.0
2017-01-09 13:30:00,75.99,76.09,75.86,75.95,421986.0,55.3791,55.452,55.2843,55.3499,421986.0
2017-01-09 14:00:00,75.94,75.96,75.34,75.62,635705.0,55.3426,55.3572,54.9054,55.1094,635705.0
2017-01-09 14:30:00,75.63,75.93,75.54,75.93,432210.0,55.1167,55.3354,55.0511,55.3354,432210.0
2017-01-09 15:00:00,75.93,75.96,75.75,75.93,426223.0,55.3354,55.3572,55.2042,55.3354,426223.0
2017-01-09 15:30:00,75.93,75.95,75.76,75.82,902368.0,55.3354,55.3499,55.2115,55.2552,902368.0
2017-01-10 09:30:00,76.48,76.5,75.23,75.36,1169908.0,55.7362,55.7508,54.8252,54.92,1169908.0
2017-01-10 10:00:00,75.36,75.37,75.0,75.32,612711.0,54.92,54.9272,54.6576,54.8908,612711.0
2017-01-10 10:30:00,75.33,75.35,74.93,75.17,719735.0,54.8981,54.9127,54.6066,54.7815,719735.0
2017-01-10 11:00:00,75.17,75.5,75.13,75.45,554315.0,54.7815,55.022,54.7523,54.9855,554315.0
2017-01-10 11:30:00,75.44,75.55,75.3,75.3,412391.0,54.9783,55.0584,54.8762,54.8762,412391.0
2017-01-10 12:00:00,75.31,75.35,75.2,75.23,358082.0,54.8835,54.9127,54.8034,54.8252,358082.0
2017-01-10 12:30:00,75.23,75.28,75.18,75.19,313452.0,54.8252,54.8617,54.7888,54.7961,313452.0
2017-01-10 13:00:00,75.19,75.45,75.19,75.37,270023.0,54.7961,54.9855,54.7961,54.9272,270023.0
2017-01-10 13:30:00,75.37,75.38,75.09,75.13,311531.0,54.9272,54.9345,54.7232,54.7523,311531.0
2017-01-10 14:00:00,75.13,75.25,75.04,75.09,511276.0,54.7523,54.8398,54.6868,54.7232,511276.0
2017-01-10 14:30:00,75.09,75.26,75.08,75.17,352470.0,54.7232,54.8471,54.7159,54.7815,352470.0
2017-01-10 15:00:00,75.18,75.32,75.16,75.25,336382.0,54.7888,54.8908,54.7742,54.8398,336382.0
2017-01-10 15:30:00,75.23,75.33,74.99,75.02,984608.0,54.8252,54.8981,54.6503,54.6722,984608.0
2017-01-11 09:30:00,75.53,75.55,74.32,74.35,1366233.0,55.0438,55.0584,54.162,54.1839,1366233.0
2017-01-11 10:00:00,74.35,74.82,74.22,74.75,858322.0,54.1839,54.5264,54.0892,54.4754,858322.0
2017-01-11 10:30:00,74.76,74.88,74.43,74.54,498904.0,54.4827,54.5701,54.2422,54.3224,498904.0
2017-01-11 11:00:00,74.54,74.55,73.08,73.56,1096133.0,54.3224,54.3297,53.2584,53.6082,1096133.0
2017-01-11 11:30:00,73.59,73.87,73.01,73.51,1300201.0,53.63,53.8341,53.2074,53.5717,1300201.0
2017-01-11 12:00:00,73.52,73.71,73.25,73.32,728639.0,53.579,53.7175,53.3823,53.4333,728639.0
2017-01-11 12:30:00,73.33,73.41,73.03,73.33,736876.0,53.4406,53.4989,53.2219,53.4406,736876.0
2017-01-11 13:00:00,73.33,73.49,73.13,73.21,918710.0,53.4406,53.5572,53.2948,53.3531,918710.0
2017-01-11 13:30:00,73.21,73.52,73.15,73.51,722258.0,53.3531,53.579,53.3094,53.5717,722258.0
2017-01-11 14:00:00,73.52,73.56,73.41,73.41,487142.0,53.579,53.6082,53.4989,53.4989,487142.0
2017-01-11 14:30:00,73.41,73.59,73.41,73.54,429643.0,53.4989,53.63,53.4989,53.5936,429643.0
2017-01-11 15:00:00,73.55,73.65,73.51,73.63,550410.0,53.6009,53.6738,53.5717,53.6592,550410.0
2017-01-11 15:30:00,73.62,73.78,73.52,73.76,1683161.0,53.6519,53.7685,53.579,53.7539,1683161.0
2017-01-12 09:30:00,73.53,73.68,72.93,73.36,1126394.0,53.5863,53.6956,53.1491,53.4624,1126394.0
2017-01-12 10:00:00,73.35,73.54,72.97,73.08,570585.0,53.4551,53.5936,53.1782,53.2584,570585.0
2017-01-12 10:30:00,73.08,73.38,73.0,73.28,523828.0,53.2584,53.477,53.2001,53.4041,523828.0
2017-01-12 11:00:00,73.28,73.37,73.12,73.32,318413.0,53.4041,53.4697,53.2875,53.4333,318413.0
2017-01-12 11:30:00,73.32,73.58,73.23,73.57,360313.0,53.4333,53.6228,53.3677,53.6155,360313.0
2017-01-12 12:00:00,73.58,73.65,73.26,73.34,391873.0,53.6228,53.6738,53.3895,53.4478,391873.0
2017-01-12 12:30:00,73.33,73.35,73.17,73.31,320268.0,53.4406,53.4551,53.324,53.426,320268.0
2017-01-12 13:00:00,73.31,73.43,73.23,73.28,330527.0,53.426,53.5134,53.3677,53.4041,330527.0
2017-01-12 13:30:00,73.28,73.44,73.23,73.3,246049.0,53.4041,53.5207,53.3677,53.4187,246049.0
2017-01-12 14:00:00,73.3,73.39,73.21,73.3,349636.0,53.4187,53.4843,53.3531,53.4187,349636.0
2017-01-12 14:30:00,73.3,73.43,73.29,73.39,301667.0,53.4187,53.5134,53.4114,53.4843,301667.0
2017-01-12 15:00:00,73.4,73.42,73.28,73.4,272814.0,53.4916,53.5061,53.4041,53.4916,272814.0
2017-01-12 15:30:00,73.4,73.43,73.31,73.36,740988.0,53.4916,53.5134,53.426,53.4624,740988.0
2017-01-13 09:30:00,73.63,73.78,73.14,73.23,670123.0,53.6592,53.7685,53.3021,53.3677,670123.0
2017-01-13 10:00:00,73.23,73.35,73.16,73.24,439645.0,53.3677,53.4551,53.3167,53.375,439645.0
2017-01-13 10:30:00,73.25,73.39,73.06,73.15,695166.0,53.3823,53.4843,53.2438,53.3094,695166.0
2017-01-13 11:00:00,73.15,73.2,73.07,73.18,392017.0,53.3094,53.3458,53.2511,53.3312,392017.0
2017-01-13 11:30:00,73.18,73.22,73.11,73.19,297625.0,53.3312,53.3604,53.2802,53.3385,297625.0
2017-01-13 12:00:00,73.19,73.3,73.19,73.23,225978.0,53.3385,53.4187,53.3385,53.3677,225978.0
2017-01-13 12:30:00,73.23,73.38,73.2,73.37,180667.0,53.3677,53.477,53.3458,53.4697,180667.0
2017-01-13 13:00:00,73.37,73.49,73.29,73.47,305731.0,53.4697,53.5572,53.4114,53.5426,305731.0
2017-01-13 13:30:00,73.46,73.58,73.43,73.49,253962.0,53.5353,53.6228,53.5134,53.5572,253962.0
2017-01-13 14:00:00,73.49,73.51,73.23,73.26,440937.0,53.5572,53.5717,53.3677,53.3895,440937.0
2017-01-13 14:30:00,73.26,73.28,73.13,73.2,322202.0,53.3895,53.4041,53.2948,53.3458,322202.0
2017-01-13 15:00:00,73.2,73.21,73.15,73.16,298228.0,53.3458,53.3531,53.3094,53.3167,298228.0
2017-01-13 15:30:00,73.16,73.16,73.0,73.07,1273992.0,53.3167,53.3167,53.2001,53.2511,1273992.0
2017-01-17 09:30:00,72.92,72.92,71.8,72.44,1931070.0,53.1418,53.1418,52.3255,52.792,1931070.0
2017-01-17 10:00:00,72.47,72.66,71.91,72.26,1156142.0,52.8138,52.9523,52.4057,52.6608,1156142.0
2017-01-17 10:30:00,72.26,72.33,72.11,72.24,550346.0,52.6608,52.7118,52.5515,52.6462,550346.0
2017-01-17 11:00:00,72.23,72.24,72.0,72.1,692177.0,52.6389,52.6462,52.4713,52.5442,692177.0
2017-01-17 11:30:00,72.1,72.11,72.04,72.07,360577.0,52.5442,52.5515,52.5004,52.5223,360577.0
2017-01-17 12:00:00,72.06,72.08,71.91,71.99,529869.0,52.515,52.5296,52.4057,52.464,529869.0
2017-01-17 12:30:00,72.0,72.05,71.95,71.98,349603.0,52.4713,52.5077,52.4349,52.4567,349603.0
2017-01-17 13:00:00,71.99,72.07,71.95,71.96,322493.0,52.464,52.5223,52.4349,52.4421,322493.0
2017-01-17 13:30:00,71.96,72.02,71.91,71.97,363512.0,52.4421,52.4859,52.4057,52.4494,363512.0
2017-01-17 14:00:00,71.96,72.1,71.91,71.94,429488.0,52.4421,52.5442,52.4057,52.4276,429488.0
2017-01-17 14:30:00,71.94,71.97,71.86,71.87,510853.0,52.4276,52.4494,52.3693,52.3766,510853.0
2017-01-17 15:00:00,71.88,71.9,71.73,71.78,751704.0,52.3838,52.3984,52.2745,52.311,751704.0
2017-01-17 15:30:00,71.78,71.93,71.74,71.9,1703164.0,52.311,52.4203,52.2818,52.3984,1703164.0
2017-01-18 09:30:00,72.24,72.47,71.65,71.7,1151319.0,52.6462,52.8138,52.2162,52.2527,1151319.0
2017-01-18 10:00:00,71.7,71.89,71.5,71.83,910996.0,52.2527,52.3911,52.1069,52.3474,910996.0
2017-01-18 10:30:00,71.83,72.08,71.82,72.06,718507.0,52.3474,52.5296,52.3401,52.515,718507.0
2017-01-18 11:00:00,72.05,72.19,71.87,71.94,933197.0,52.5077,52.6098,52.3766,52.4276,933197.0
2017-01-18 11:30:00,71.95,72.2,71.8,71.84,756020.0,52.4349,52.6171,52.3255,52.3547,756020.0
2017-01-18 12:00:00,71.82,71.95,71.77,71.86,305558.0,52.3401,52.4349,52.3037,52.3693,305558.0
2017-01-18 12:30:00,71.85,71.88,71.81,71.83,316353.0,52.362,52.3838,52.3328,52.3474,316353.0
2017-01-18 13:00:00,71.82,71.86,71.75,71.78,211153.0,52.3401,52.3693,52.2891,52.311,211153.0
2017-01-18 13:30:00,71.78,71.81,71.73,71.77,369946.0,52.311,52.3328,52.2745,52.3037,369946.0
2017-01-18 14:00:00,71.77,71.85,71.68,71.69,381331.0,52.3037,52.362,52.2381,52.2454,381331.0
2017-01-18 14:30:00,71.7,71.89,71.67,71.89,339073.0,52.2527,52.3911,52.2308,52.3911,339073.0
2017-01-18 15:00:00,71.88,72.12,71.86,72.07,638366.0,52.3838,52.5587,52.3693,52.5223,638366.0
2017-01-18 15:30:00,72.07,72.17,71.95,72.11,1336240.0,52.5223,52.5952,52.4349,52.5515,1336240.0
2017-01-19 09:30:00,71.93,72.25,71.71,71.73,945416.0,52.4203,52.6535,52.26,52.2745,945416.0
2017-01-19 10:00:00,71.72,71.82,71.37,71.46,881854.0,52.2672,52.3401,52.0122,52.0778,881854.0
2017-01-19 10:30:00,71.45,71.47,71.31,71.4,627808.0,52.0705,52.085,51.9684,52.034,627808.0
2017-01-19 11:00:00,71.39,71.46,71.23,71.43,639188.0,52.0267,52.0778,51.9101,52.0559,639188.0
2017-01-19 11:30:00,71.43,71.46,71.27,71.36,617266.0,52.0559,52.0778,51.9393,52.0049,617266.0
2017-01-19 12:00:00,71.36,71.57,71.36,71.49,651700.0,52.0049,52.1579,52.0049,52.0996,651700.0
2017-01-19 12:30:00,71.49,71.56,71.44,71.52,379007.0,52.0996,52.1506,52.0632,52.1215,379007.0
2017-01-19 13:00:00,71.51,71.58,71.48,71.51,281914.0,52.1142,52.1652,52.0923,52.1142,281914.0
2017-01-19 13:30:00,71.52,71.65,71.48,71.56,342633.0,52.1215,52.2162,52.0923,52.1506,342633.0
2017-01-19 14:00:00,71.56,71.58,71.41,71.5,578637.0,52.1506,52.1652,52.0413,52.1069,578637.0
2017-01-19 14:30:00,71.5,71.63,71.47,71.55,420509.0,52.1069,52.2017,52.085,52.1434,420509.0
2017-01-19 15:00:00,71.55,71.6,71.48,71.55,450700.0,52.1434,52.1798,52.0923,52.1434,450700.0
2017-01-19 15:30:00,71.56,71.69,71.5,71.56,983922.0,52.1506,52.2454,52.1069,52.1506,983922.0
2017-01-20 09:30:00,71.9,72.0,71.52,71.67,1237986.0,52.3984,52.4713,52.1215,52.2308,1237986.0
2017-01-20 10:00:00,71.67,71.69,71.22,71.3,760743.0,52.2308,52.2454,51.9029,51.9612,760743.0
2017-01-20 10:30:00,71.3,71.37,71.18,71.2,493927.0,51.9612,52.0122,51.8737,51.8883,493927.0
2017-01-20 11:00:00,71.21,71.21,70.91,70.91,915851.0,51.8956,51.8956,51.6769,51.6769,915851.0
2017-01-20 11:30:00,70.92,71.01,70.85,70.98,473260.0,51.6842,51.7498,51.6332,51.728,473260.0
2017-01-20 12:00:00,70.98,71.02,70.65,70.73,778267.0,51.728,51.7571,51.4875,51.5458,778267.0
2017-01-20 12:30:00,70.72,70.77,70.58,70.65,549330.0,51.5385,51.5749,51.4364,51.4875,549330.0
2017-01-20 13:00:00,70.66,70.94,70.61,70.93,402036.0,51.4947,51.6988,51.4583,51.6915,402036.0
2017-01-20 13:30:00,70.93,70.99,70.84,70.9,390247.0,51.6915,51.7352,51.6259,51.6697,390247.0
2017-01-20 14:00:00,70.89,71.01,70.85,70.97,420806.0,51.6624,51.7498,51.6332,51.7207,420806.0
2017-01-20 14:30:00,70.97,71.0,70.87,70.94,320648.0,51.7207,51.7425,51.6478,51.6988,320648.0
2017-01-20 15:00:00,70.93,71.01,70.89,70.91,376360.0,51.6915,51.7498,51.6624,51.6769,376360.0
2017-01-20 15:30:00,70.92,71.02,70.89,71.01,1170300.0,51.6842,51.7571,51.6624,51.7498,1170300.0
2017-01-23 09:30:00,70.87,71.29,70.58,70.69,1101009.0,51.6478,51.9539,51.4364,51.5166,1101009.0
2017-01-23 10:00:00,70.69,70.79,70.5,70.62,625839.0,51.5166,51.5895,51.3781,51.4656,625839.0
2017-01-23 10:30:00,70.62,70.65,70.32,70.37,851109.0,51.4656,51.4875,51.247,51.2834,851109.0
2017-01-23 11:00:00,70.36,70.53,70.3,70.4,634874.0,51.2761,51.4,51.2324,51.3053,634874.0
2017-01-23 11:30:00,70.4,70.58,70.3,70.57,713284.0,51.3053,51.4364,51.2324,51.4292,713284.0
2017-01-23 12:00:00,70.58,70.59,70.42,70.51,340000.0,51.4364,51.4437,51.3198,51.3854,340000.0
2017-01-23 12:30:00,70.51,70.56,70.47,70.48,260666.0,51.3854,51.4219,51.3563,51.3636,260666.0
2017-01-23 13:00:00,70.49,70.62,70.46,70.56,535551.0,51.3709,51.4656,51.349,51.4219,535551.0
2017-01-23 13:30:00,70.56,70.72,70.47,70.63,743804.0,51.4219,51.5385,51.3563,51.4729,743804.0
2017-01-23 14:00:00,70.62,70.71,70.54,70.64,728446.0,51.4656,51.5312,51.4073,51.4802,728446.0
2017-01-23 14:30:00,70.64,70.89,70.64,70.86,389513.0,51.4802,51.6624,51.4802,51.6405,389513.0
2017-01-23 15:00:00,70.86,70.9,70.71,70.73,408129.0,51.6405,51.6697,51.5312,51.5458,408129.0
2017-01-23 15:30:00,70.73,70.81,70.67,70.69,964935.0,51.5458,51.6041,51.502,51.5166,964935.0
2017-01-24 09:30:00,70.65,70.98,70.02,70.08,1187645.0,51.4875,51.728,51.0283,51.0721,1187645.0
2017-01-24 10:00:00,70.07,70.18,69.78,70.01,1189119.0,51.0648,51.1449,50.8534,51.021,1189119.0
2017-01-24 10:30:00,69.99,70.2,69.98,70.1,806531.0,51.0065,51.1595,50.9992,51.0866,806531.0
2017-01-24 11:00:00,70.1,70.32,69.97,70.23,683390.0,51.0866,51.247,50.9919,51.1814,683390.0
2017-01-24 11:30:00,70.23,70.25,69.91,69.93,651638.0,51.1814,51.196,50.9482,50.9627,651638.0
2017-01-24 12:00:00,69.93,70.0,69.8,69.87,543562.0,50.9627,51.0138,50.868,50.919,543562.0
2017-01-24 12:30:00,69.86,69.97,69.85,69.91,407568.0,50.9117,50.9919,50.9044,50.9482,407568.0
2017-01-24 13:00:00,69.91,69.98,69.83,69.91,463382.0,50.9482,50.9992,50.8899,50.9482,463382.0
2017-01-24 13:30:00,69.91,70.0,69.87,69.91,461076.0,50.9482,51.0138,50.919,50.9482,461076.0
2017-01-24 14:00:00,69.9,70.03,69.9,70.02,608271.0,50.9409,51.0356,50.9409,51.0283,608271.0
2017-01-24 14:30:00,70.02,70.05,69.97,70.02,503748.0,51.0283,51.0502,50.9919,51.0283,503748.0
2017-01-24 15:00:00,70.01,70.3,70.01,70.3,636586.0,51.021,51.2324,51.021,51.2324,636586.0
2017-01-24 15:30:00,70.3,70.35,70.21,70.24,1216100.0,51.2324,51.2688,51.1668,51.1887,1216100.0
2017-01-25 09:30:00,70.89,71.75,70.72,71.58,2053702.0,51.6624,52.2891,51.5385,52.1652,2053702.0
2017-01-25 10:00:00,71.58,71.7,71.05,71.68,1224594.0,52.1652,52.2527,51.779,52.2381,1224594.0
2017-01-25 10:30:00,71.68,72.16,71.51,72.13,1041344.0,52.2381,52.5879,52.1142,52.566,1041344.0
2017-01-25 11:00:00,72.13,72.2,72.01,72.06,1047816.0,52.566,52.6171,52.4786,52.515,1047816.0
2017-01-25 11:30:00,72.05,72.08,71.89,71.92,860041.0,52.5077,52.5296,52.3911,52.413,860041.0
2017-01-25 12:00:00,71.92,72.2,71.89,72.2,589926.0,52.413,52.6171,52.3911,52.6171,589926.0
2017-01-25 12:30:00,72.2,72.25,72.08,72.23,426559.0,52.6171,52.6535,52.5296,52.6389,426559.0
2017-01-25 13:00:00,72.22,72.34,72.06,72.09,571360.0,52.6316,52.7191,52.515,52.5369,571360.0
2017-01-25 13:30:00,72.1,72.29,72.09,72.17,564992.0,52.5442,52.6826,52.5369,52.5952,564992.0
2017-01-25 14:00:00,72.18,72.31,72.15,72.17,392565.0,52.6025,52.6972,52.5806,52.5952,392565.0
2017-01-25 14:30:00,72.17,72.22,71.84,71.86,770089.0,52.5952,52.6316,52.3547,52.3693,770089.0
2017-01-25 15:00:00,71.87,72.0,71.75,71.96,530587.0,52.3766,52.4713,52.2891,52.4421,530587.0
2017-01-25 15:30:00,71.95,72.02,71.78,71.92,1562866.0,52.4349,52.4859,52.311,52.413,1562866.0
2017-01-26 09:30:00,71.78,71.85,71.27,71.79,1049017.0,52.311,52.362,51.9393,52.3183,1049017.0
2017-01-26 10:00:00,71.8,71.82,71.3,71.33,521248.0,52.3255,52.3401,51.9612,51.983,521248.0
2017-01-26 10:30:00,71.33,71.44,71.15,71.31,766569.0,51.983,52.0632,51.8518,51.9684,766569.0
2017-01-26 11:00:00,71.3,71.5,71.23,71.45,487418.0,51.9612,52.1069,51.9101,52.0705,487418.0
2017-01-26 11:30:00,71.45,71.71,71.37,71.41,415633.0,52.0705,52.26,52.0122,52.0413,415633.0
2017-01-26 12:00:00,71.4,71.41,71.33,71.4,222784.0,52.034,52.0413,51.983,52.034,222784.0
2017-01-26 12:30:00,71.41,71.44,71.31,71.34,311503.0,52.0413,52.0632,51.9684,51.9903,311503.0
2017-01-26 13:00:00,71.33,71.42,71.24,71.35,431860.0,51.983,52.0486,51.9174,51.9976,431860.0
2017-01-26 13:30:00,71.36,71.5,71.26,71.46,386151.0,52.0049,52.1069,51.932,52.0778,386151.0
2017-01-26 14:00:00,71.46,71.47,71.27,71.31,389850.0,52.0778,52.085,51.9393,51.9684,389850.0
2017-01-26 14:30:00,71.3,71.34,71.25,71.28,321682.0,51.9612,51.9903,51.9247,51.9466,321682.0
2017-01-26 15:00:00,71.28,71.41,71.21,71.31,347125.0,51.9466,52.0413,51.8956,51.9684,347125.0
2017-01-26 15:30:00,71.32,71.32,71.15,71.21,1020500.0,51.9757,51.9757,51.8518,51.8956,1020500.0
2017-01-27 09:30:00,71.43,72.17,71.26,72.0,853048.0,52.0559,52.5952,51.932,52.4713,853048.0
2017-01-27 10:00:00,72.0,72.1,71.42,71.49,515362.0,52.4713,52.5442,52.0486,52.0996,515362.0
2017-01-27 10:30:00,71.49,71.52,71.34,71.49,571604.0,52.0996,52.1215,51.9903,52.0996,571604.0
2017-01-27 11:00:00,71.48,71.52,71.39,71.45,351534.0,52.0923,52.1215,52.0267,52.0705,351534.0
2017-01-27 11:30:00,71.46,71.5,71.28,71.35,257487.0,52.0778,52.1069,51.9466,51.9976,257487.0
2017-01-27 12:00:00,71.36,71.53,71.34,71.49,321988.0,52.0049,52.1288,51.9903,52.0996,321988.0
2017-01-27 12:30:00,71.48,71.54,71.29,71.29,230610.0,52.0923,52.1361,51.9539,51.9539,230610.0
2017-01-27 13:00:00,71.3,71.36,71.27,71.36,229465.0,51.9612,52.0049,51.9393,52.0049,229465.0
2017-01-27 13:30:00,71.36,71.38,71.27,71.29,212878.0,52.0049,52.0195,51.9393,51.9539,212878.0
2017-01-27 14:00:00,71.29,71.31,71.21,71.22,313029.0,51.9539,51.9684,51.8956,51.9029,313029.0
2017-01-27 14:30:00,71.21,71.33,71.21,71.33,289454.0,51.8956,51.983,51.8956,51.983,289454.0
2017-01-27 15:00:00,71.32,71.32,71.2,71.21,369187.0,51.9757,51.9757,51.8883,51.8956,369187.0
2017-01-27 15:30:00,71.21,71.31,71.16,71.25,1325758.0,51.8956,51.9684,51.8591,51.9247,1325758.0
2017-01-30 09:30:00,71.0,71.52,70.74,71.03,1071116.0,51.7425,52.1215,51.553,51.7644,1071116.0
2017-01-30 10:00:00,71.02,71.05,70.78,70.92,506376.0,51.7571,51.779,51.5822,51.6842,506376.0
2017-01-30 10:30:00,70.92,71.28,70.89,71.27,479710.0,51.6842,51.9466,51.6624,51.9393,479710.0
2017-01-30 11:00:00,71.26,71.46,71.18,71.42,536210.0,51.932,52.0778,51.8737,52.0486,536210.0
2017-01-30 11:30:00,71.42,71.61,71.41,71.58,552814.0,52.0486,52.1871,52.0413,52.1652,552814.0
2017-01-30 12:00:00,71.58,71.67,71.42,71.42,461914.0,52.1652,52.2308,52.0486,52.0486,461914.0
2017-01-30 12:30:00,71.43,71.54,71.33,71.45,281479.0,52.0559,52.1361,51.983,52.0705,281479.0
2017-01-30 13:00:00,71.44,71.55,71.36,71.45,247157.0,52.0632,52.1434,52.0049,52.0705,247157.0
2017-01-30 13:30:00,71.44,71.45,71.34,71.42,210603.0,52.0632,52.0705,51.9903,52.0486,210603.0
2017-01-30 14:00:00,71.42,71.5,71.33,71.44,225304.0,52.0486,52.1069,51.983,52.0632,225304.0
2017-01-30 14:30:00,71.43,71.49,71.29,71.41,348924.0,52.0559,52.0996,51.9539,52.0413,348924.0
2017-01-30 15:00:00,71.41,71.43,71.3,71.43,236153.0,52.0413,52.0559,51.9612,52.0559,236153.0
2017-01-30 15:30:00,71.44,71.56,71.33,71.5,737688.0,52.0632,52.1506,51.983,52.1069,737688.0
2017-01-31 09:30:00,71.13,72.0,70.99,71.51,905911.0,51.8373,52.4713,51.7352,52.1142,905911.0
2017-01-31 10:00:00,71.49,72.3,71.44,72.12,879928.0,52.0996,52.6899,52.0632,52.5587,879928.0
2017-01-31 10:30:00,72.13,72.43,71.86,71.92,729236.0,52.566,52.7847,52.3693,52.413,729236.0
2017-01-31 11:00:00,71.93,72.22,71.79,71.81,465689.0,52.4203,52.6316,52.3183,52.3328,465689.0
2017-01-31 11:30:00,71.81,71.91,71.68,71.7,337370.0,52.3328,52.4057,52.2381,52.2527,337370.0
2017-01-31 12:00:00,71.7,71.75,71.57,71.7,422090.0,52.2527,52.2891,52.1579,52.2527,422090.0
2017-01-31 12:30:00,71.7,71.93,71.69,71.73,520612.0,52.2527,52.4203,52.2454,52.2745,520612.0
2017-01-31 13:00:00,71.73,71.9,71.72,71.89,195753.0,52.2745,52.3984,52.2672,52.3911,195753.0
2017-01-31 13:30:00,71.9,71.94,71.79,71.8,249269.0,52.3984,52.4276,52.3183,52.3255,249269.0
2017-01-31 14:00:00,71.81,72.03,71.79,71.95,394056.0,52.3328,52.4932,52.3183,52.4349,394056.0
2017-01-31 14:30:00,71.94,72.24,71.92,72.23,462608.0,52.4276,52.6462,52.413,52.6389,462608.0
2017-01-31 15:00:00,72.24,72.33,72.16,72.31,681509.0,52.6462,52.7118,52.5879,52.6972,681509.0
2017-01-31 15:30:00,72.31,72.58,72.19,72.46,1538773.0,52.6972,52.894,52.6098,52.8065,1538773.0
2017-02-01 09:30:00,72.69,72.79,72.31,72.39,1065371.0,52.9741,53.047,52.6972,52.7555,1065371.0
2017-02-01 10:00:00,72.41,72.59,72.29,72.4,452573.0,52.7701,52.9013,52.6826,52.7628,452573.0
2017-02-01 10:30:00,72.4,72.5,72.06,72.36,432537.0,52.7628,52.8357,52.515,52.7337,432537.0
2017-02-01 11:00:00,72.37,72.53,72.32,72.48,340273.0,52.7409,52.8575,52.7045,52.8211,340273.0
2017-02-01 11:30:00,72.49,72.64,72.45,72.54,313142.0,52.8284,52.9377,52.7992,52.8648,313142.0
2017-02-01 12:00:00,72.53,72.71,72.48,72.63,324134.0,52.8575,52.9887,52.8211,52.9304,324134.0
2017-02-01 12:30:00,72.63,72.73,72.62,72.65,240928.0,52.9304,53.0033,52.9231,52.945,240928.0
2017-02-01 13:00:00,72.65,72.69,72.46,72.52,205422.0,52.945,52.9741,52.8065,52.8503,205422.0
2017-02-01 13:30:00,72.52,72.61,72.45,72.53,253017.0,52.8503,52.9158,52.7992,52.8575,253017.0
2017-02-01 14:00:00,72.53,72.74,72.46,72.71,407604.0,52.8575,53.0106,52.8065,52.9887,407604.0
2017-02-01 14:30:00,72.72,72.72,72.56,72.67,514709.0,52.996,52.996,52.8794,52.9596,514709.0
2017-02-01 15:00:00,72.68,72.8,72.66,72.78,375181.0,52.9669,53.0543,52.9523,53.0397,375181.0
2017-02-01 15:30:00,72.78,72.88,72.75,72.81,1295680.0,53.0397,53.1126,53.0179,53.0616,1295680.0
2017-02-02 09:30:00,72.63,72.76,72.39,72.67,610544.0,52.9304,53.0252,52.7555,52.9596,610544.0
2017-02-02 10:00:00,72.68,72.83,72.33,72.39,480447.0,52.9669,53.0762,52.7118,52.7555,480447.0
2017-02-02 10:30:00,72.41,72.42,72.13,72.24,731070.0,52.7701,52.7774,52.566,52.6462,731070.0
2017-02-02 11:00:00,72.23,72.29,71.94,72.23,799327.0,52.6389,52.6826,52.4276,52.6389,799327.0
2017-02-02 11:30:00,72.22,72.33,72.0,72.05,335999.0,52.6316,52.7118,52.4713,52.5077,335999.0
2017-02-02 12:00:00,72.06,72.08,71.96,72.04,291944.0,52.515,52.5296,52.4421,52.5004,291944.0
2017-02-02 12:30:00,72.04,72.25,72.03,72.1,267239.0,52.5004,52.6535,52.4932,52.5442,267239.0
2017-02-02 13:00:00,72.11,72.15,71.97,71.99,250847.0,52.5515,52.5806,52.4494,52.464,250847.0
2017-02-02 13:30:00,71.98,72.04,71.85,71.96,573309.0,52.4567,52.5004,52.362,52.4421,573309.0
2017-02-02 14:00:00,71.97,72.09,71.91,71.91,541950.0,52.4494,52.5369,52.4057,52.4057,541950.0
2017-02-02 14:30:00,71.92,71.99,71.78,71.99,344377.0,52.413,52.464,52.311,52.464,344377.0
2017-02-02 15:00:00,71.99,72.11,71.88,72.07,545766.0,52.464,52.5515,52.3838,52.5223,545766.0
2017-02-02 15:30:00,72.08,72.27,72.0,72.24,1500488.0,52.5296,52.6681,52.4713,52.6462,1500488.0
2017-02-03 09:30:00,72.74,72.75,72.02,72.25,703159.0,53.0106,53.0179,52.4859,52.6535,703159.0
2017-02-03 10:00:00,72.25,72.57,72.25,72.36,558014.0,52.6535,52.8867,52.6535,52.7337,558014.0
2017-02-03 10:30:00,72.35,72.51,72.22,72.51,488039.0,52.7264,52.843,52.6316,52.843,488039.0
2017-02-03 11:00:00,72.5,72.5,72.24,72.27,405416.0,52.8357,52.8357,52.6462,52.6681,405416.0
2017-02-03 11:30:00,72.26,72.3,72.09,72.11,317717.0,52.6608,52.6899,52.5369,52.5515,317717.0
2017-02-03 12:00:00,72.1,72.17,72.0,72.06,465092.0,52.5442,52.5952,52.4713,52.515,465092.0
2017-02-03 12:30:00,72.06,72.12,71.83,71.86,432810.0,52.515,52.5587,52.3474,52.3693,432810.0
2017-02-03 13:00:00,71.85,71.96,71.77,71.81,674979.0,52.362,52.4421,52.3037,52.3328,674979.0
2017-02-03 13:30:00,71.8,71.94,71.8,71.91,371187.0,52.3255,52.4276,52.3255,52.4057,371187.0
2017-02-03 14:00:00,71.91,72.12,71.9,72.1,281673.0,52.4057,52.5587,52.3984,52.5442,281673.0
2017-02-03 14:30:00,72.09,72.25,72.04,72.15,419454.0,52.5369,52.6535,52.5004,52.5806,419454.0
2017-02-03 15:00:00,72.15,72.31,72.12,72.28,416241.0,52.5806,52.6972,52.5587,52.6754,416241.0
2017-02-03 15:30:00,72.28,72.35,72.22,72.33,827323.0,52.6754,52.7264,52.6316,52.7118,827323.0
2017-02-06 09:30:00,72.02,72.09,71.44,71.74,1153799.0,52.4859,52.5369,52.0632,52.2818,1153799.0
2017-02-06 10:00:00,71.74,72.34,71.73,72.3,459262.0,52.2818,52.7191,52.2745,52.6899,459262.0
2017-02-06 10:30:00,72.28,72.4,72.2,72.25,347400.0,52.6754,52.7628,52.6171,52.6535,347400.0
2017-02-06 11:00:00,72.26,72.5,72.21,72.46,361467.0,52.6608,52.8357,52.6243,52.8065,361467.0
2017-02-06 11:30:00,72.45,72.55,72.36,72.53,406533.0,52.7992,52.8721,52.7337,52.8575,406533.0
2017-02-06 12:00:00,72.53,72.57,72.39,72.42,260361.0,52.8575,52.8867,52.7555,52.7774,260361.0
2017-02-06 12:30:00,72.42,72.43,72.2,72.35,285328.0,52.7774,52.7847,52.6171,52.7264,285328.0
2017-02-06 13:00:00,72.36,72.47,72.28,72.39,288927.0,52.7337,52.8138,52.6754,52.7555,288927.0
2017-02-06 13:30:00,72.39,72.5,72.36,72.42,285133.0,52.7555,52.8357,52.7337,52.7774,285133.0
2017-02-06 14:00:00,72.42,72.67,72.41,72.57,407309.0,52.7774,52.9596,52.7701,52.8867,407309.0
2017-02-06 14:30:00,72.56,72.58,72.43,72.48,368035.0,52.8794,52.894,52.7847,52.8211,368035.0
2017-02-06 15:00:00,72.48,72.59,72.48,72.52,481405.0,52.8211,52.9013,52.8211,52.8503,481405.0
2017-02-06 15:30:00,72.53,72.59,72.36,72.4,996921.0,52.8575,52.9013,52.7337,52.7628,996921.0
2017-02-07 09:30:00,72.56,72.91,72.41,72.85,1144757.0,52.8794,53.1345,52.7701,53.0907,1144757.0
2017-02-07 10:00:00,72.84,73.02,72.73,72.89,590139.0,53.0835,53.2146,53.0033,53.1199,590139.0
2017-02-07 10:30:00,72.88,73.01,72.64,73.01,530763.0,53.1126,53.2074,52.9377,53.2074,530763.0
2017-02-07 11:00:00,73.0,73.11,72.92,72.96,458815.0,53.2001,53.2802,53.1418,53.1709,458815.0
2017-02-07 11:30:00,72.97,73.1,72.9,73.03,476190.0,53.1782,53.2729,53.1272,53.2219,476190.0
2017-02-07 12:00:00,73.03,73.11,72.85,72.88,389143.0,53.2219,53.2802,53.0907,53.1126,389143.0
2017-02-07 12:30:00,72.87,73.04,72.85,73.01,395843.0,53.1053,53.2292,53.0907,53.2074,395843.0
2017-02-07 13:00:00,73.01,73.06,72.9,73.05,560780.0,53.2074,53.2438,53.1272,53.2365,560780.0
2017-02-07 13:30:00,73.04,73.13,73.0,73.09,556436.0,53.2292,53.2948,53.2001,53.2657,556436.0
2017-02-07 14:00:00,73.09,73.3,72.82,72.96,883490.0,53.2657,53.4187,53.0689,53.1709,883490.0
2017-02-07 14:30:00,72.96,73.2,72.95,73.17,647306.0,53.1709,53.3458,53.1636,53.324,647306.0
2017-02-07 15:00:00,73.18,73.25,73.05,73.09,706626.0,53.3312,53.3823,53.2365,53.2657,706626.0
2017-02-07 15:30:00,73.09,73.22,73.0,73.12,1693937.0,53.2657,53.3604,53.2001,53.2875,1693937.0
2017-02-08 09:30:00,67.21,67.27,65.75,66.43,14402905.0,48.9805,49.0242,47.9165,48.4121,14402905.0
2017-02-08 10:00:00,66.44,66.6,66.07,66.2,5035985.0,48.4193,48.5359,48.1497,48.2444,5035985.0
2017-02-08 10:30:00,66.18,66.46,65.81,66.37,3854627.0,48.2299,48.4339,47.9602,48.3683,3854627.0
2017-02-08 11:00:00,66.36,66.38,65.97,66.27,2825967.0,48.361,48.3756,48.0768,48.2955,2825967.0
2017-02-08 11:30:00,66.28,66.34,66.01,66.11,2103846.0,48.3027,48.3465,48.106,48.1789,2103846.0
2017-02-08 12:00:00,66.1,66.16,65.95,66.02,1795451.0,48.1716,48.2153,48.0623,48.1133,1795451.0
2017-02-08 12:30:00,66.02,66.07,65.81,65.89,1983478.0,48.1133,48.1497,47.9602,48.0185,1983478.0
2017-02-08 13:00:00,65.89,65.94,65.76,65.87,1513569.0,48.0185,48.055,47.9238,48.0039,1513569.0
2017-02-08 13:30:00,65.86,66.05,65.8,65.81,1305644.0,47.9967,48.1351,47.9529,47.9602,1305644.0
2017-02-08 14:00:00,65.81,66.09,65.8,66.02,1314108.0,47.9602,48.1643,47.9529,48.1133,1314108.0
2017-02-08 14:30:00,66.02,66.34,66.01,66.2,1573787.0,48.1133,48.3465,48.106,48.2444,1573787.0
2017-02-08 15:00:00,66.2,66.32,66.01,66.29,1666770.0,48.2444,48.3319,48.106,48.31,1666770.0
2017-02-08 15:30:00,66.3,66.83,66.24,66.81,4475043.0,48.3173,48.7036,48.2736,48.689,4475043.0
2017-02-09 09:30:00,66.34,66.79,65.8,65.87,3009000.0,48.3465,48.6744,47.9529,48.0039,3009000.0
2017-02-09 10:00:00,65.87,65.88,65.45,65.51,3036893.0,48.0039,48.0112,47.6979,47.7416,3036893.0
2017-02-09 10:30:00,65.51,65.79,65.38,65.52,2443272.0,47.7416,47.9456,47.6469,47.7489,2443272.0
2017-02-09 11:00:00,65.53,65.87,65.52,65.71,1649229.0,47.7562,48.0039,47.7489,47.8873,1649229.0
2017-02-09 11:30:00,65.71,65.73,65.58,65.64,1471307.0,47.8873,47.9019,47.7926,47.8363,1471307.0
2017-02-09 12:00:00,65.64,65.73,65.63,65.7,875601.0,47.8363,47.9019,47.829,47.8801,875601.0
2017-02-09 12:30:00,65.69,65.71,65.54,65.63,806922.0,47.8728,47.8873,47.7635,47.829,806922.0
2017-02-09 13:00:00,65.62,65.69,65.56,65.67,771393.0,47.8218,47.8728,47.778,47.8582,771393.0
2017-02-09 13:30:00,65.67,65.69,65.62,65.67,748110.0,47.8582,47.8728,47.8218,47.8582,748110.0
2017-02-09 14:00:00,65.66,65.67,65.55,65.6,834824.0,47.8509,47.8582,47.7707,47.8072,834824.0
2017-02-09 14:30:00,65.61,65.64,65.56,65.59,1052720.0,47.8145,47.8363,47.778,47.7999,1052720.0
2017-02-09 15:00:00,65.6,65.61,65.52,65.55,1067541.0,47.8072,47.8145,47.7489,47.7707,1067541.0
2017-02-09 15:30:00,65.55,65.65,65.52,65.59,2672919.0,47.7707,47.8436,47.7489,47.7999,2672919.0
2017-02-10 09:30:00,65.85,66.78,65.43,66.58,3177941.0,47.9894,48.6671,47.6833,48.5214,3177941.0
2017-02-10 10:00:00,66.58,66.64,65.99,66.0,1566585.0,48.5214,48.5651,48.0914,48.0987,1566585.0
2017-02-10 10:30:00,66.01,66.4,65.93,66.4,1081606.0,48.106,48.3902,48.0477,48.3902,1081606.0
2017-02-10 11:00:00,66.39,66.64,66.38,66.53,1511627.0,48.3829,48.5651,48.3756,48.4849,1511627.0
2017-02-10 11:30:00,66.54,66.61,66.25,66.41,1070591.0,48.4922,48.5432,48.2809,48.3975,1070591.0
2017-02-10 12:00:00,66.42,66.46,66.25,66.39,702564.0,48.4048,48.4339,48.2809,48.3829,702564.0
2017-02-10 12:30:00,66.39,66.45,66.3,66.43,450663.0,48.3829,48.4266,48.3173,48.4121,450663.0
2017-02-10 13:00:00,66.43,66.45,66.35,66.36,466383.0,48.4121,48.4266,48.3538,48.361,466383.0
2017-02-10 13:30:00,66.37,66.42,66.27,66.41,519892.0,48.3683,48.4048,48.2955,48.3975,519892.0
2017-02-10 14:00:00,66.41,66.47,66.29,66.44,552802.0,48.3975,48.4412,48.31,48.4193,552802.0
2017-02-10 14:30:00,66.44,66.64,66.43,66.56,710747.0,48.4193,48.5651,48.4121,48.5068,710747.0
2017-02-10 15:00:00,66.57,66.57,66.42,66.44,571569.0,48.5141,48.5141,48.4048,48.4193,571569.0
2017-02-10 15:30:00,66.44,66.53,66.36,66.38,1700023.0,48.4193,48.4849,48.361,48.3756,1700023.0
2017-02-13 09:30:00,66.81,66.95,66.5,66.87,1952563.0,48.689,48.791,48.4631,48.7327,1952563.0
2017-02-13 10:00:00,66.87,67.42,66.82,67.09,2023307.0,48.7327,49.1335,48.6963,48.893,2023307.0
2017-02-13 10:30:00,67.1,67.24,67.04,67.18,743029.0,48.9003,49.0024,48.8566,48.9586,743029.0
2017-02-13 11:00:00,67.18,67.52,67.08,67.52,944638.0,48.9586,49.2064,48.8858,49.2064,944638.0
2017-02-13 11:30:00,67.52,67.75,67.51,67.61,977515.0,49.2064,49.374,49.1991,49.272,977515.0
2017-02-13 12:00:00,67.62,67.71,67.54,67.62,629491.0,49.2793,49.3449,49.221,49.2793,629491.0
2017-02-13 12:30:00,67.62,67.74,67.56,67.62,499334.0,49.2793,49.3667,49.2356,49.2793,499334.0
2017-02-13 13:00:00,67.61,67.61,67.38,67.56,572822.0,49.272,49.272,49.1044,49.2356,572822.0
2017-02-13 13:30:00,67.57,67.71,67.53,67.62,837037.0,49.2429,49.3449,49.2137,49.2793,837037.0
2017-02-13 14:00:00,67.61,67.67,67.56,67.65,683465.0,49.272,49.3157,49.2356,49.3012,683465.0
2017-02-13 14:30:00,67.65,67.79,67.62,67.69,624317.0,49.3012,49.4032,49.2793,49.3303,624317.0
2017-02-13 15:00:00,67.68,67.74,67.66,67.72,613323.0,49.323,49.3667,49.3084,49.3522,613323.0
2017-02-13 15:30:00,67.72,67.77,67.56,67.66,1580598.0,49.3522,49.3886,49.2356,49.3084,1580598.0
2017-02-14 09:30:00,68.6,68.67,67.66,67.72,2492744.0,49.9935,50.0445,49.3084,49.3522,2492744.0
2017-02-14 10:00:00,67.72,68.3,67.59,67.88,1186273.0,49.3522,49.7749,49.2574,49.4688,1186273.0
2017-02-14 10:30:00,67.88,67.99,67.62,67.63,870541.0,49.4688,49.5489,49.2793,49.2866,870541.0
2017-02-14 11:00:00,67.63,67.75,67.52,67.68,797756.0,49.2866,49.374,49.2064,49.323,797756.0
2017-02-14 11:30:00,67.69,67.82,67.68,67.77,732284.0,49.3303,49.425,49.323,49.3886,732284.0
2017-02-14 12:00:00,67.77,67.92,67.76,67.82,762911.0,49.3886,49.4979,49.3813,49.425,762911.0
2017-02-14 12:30:00,67.82,67.85,67.76,67.8,502945.0,49.425,49.4469,49.3813,49.4105,502945.0
2017-02-14 13:00:00,67.8,68.07,67.79,67.82,743652.0,49.4105,49.6072,49.4032,49.425,743652.0
2017-02-14 13:30:00,67.82,67.89,67.7,67.7,633396.0,49.425,49.4761,49.3376,49.3376,633396.0
2017-02-14 14:00:00,67.71,67.72,67.59,67.59,725687.0,49.3449,49.3522,49.2574,49.2574,725687.0
2017-02-14 14:30:00,67.59,67.64,67.46,67.47,661286.0,49.2574,49.2939,49.1627,49.17,661286.0
2017-02-14 15:00:00,67.47,67.52,67.33,67.38,893377.0,49.17,49.2064,49.068,49.1044,893377.0
2017-02-14 15:30:00,67.38,67.6,67.38,67.55,1509223.0,49.1044,49.2647,49.1044,49.2283,1509223.0
2017-02-15 09:30:00,67.7,68.85,67.67,68.83,2394473.0,49.3376,50.1757,49.3157,50.1611,2394473.0
2017-02-15 10:00:00,68.83,68.88,68.64,68.87,962343.0,50.1611,50.1975,50.0226,50.1903,962343.0
2017-02-15 10:30:00,68.87,68.9,68.66,68.7,906234.0,50.1903,50.2121,50.0372,50.0664,906234.0
2017-02-15 11:00:00,68.69,68.87,68.61,68.87,936626.0,50.0591,50.1903,50.0008,50.1903,936626.0
2017-02-15 11:30:00,68.87,69.12,68.75,69.1,1104407.0,50.1903,50.3724,50.1028,50.3579,1104407.0
2017-02-15 12:00:00,69.11,69.14,68.84,68.96,595047.0,50.3652,50.387,50.1684,50.2558,595047.0
2017-02-15 12:30:00,68.95,69.07,68.87,69.06,367281.0,50.2486,50.336,50.1903,50.3287,367281.0
2017-02-15 13:00:00,69.05,69.3,69.05,69.3,710002.0,50.3214,50.5036,50.3214,50.5036,710002.0
2017-02-15 13:30:00,69.3,69.49,69.23,69.46,751789.0,50.5036,50.6421,50.4526,50.6202,751789.0
2017-02-15 14:00:00,69.46,69.73,69.45,69.72,977072.0,50.6202,50.817,50.6129,50.8097,977072.0
2017-02-15 14:30:00,69.73,69.83,69.65,69.83,1006767.0,50.817,50.8899,50.7587,50.8899,1006767.0
2017-02-15 15:00:00,69.83,69.98,69.75,69.82,1232984.0,50.8899,50.9992,50.8316,50.8826,1232984.0
2017-02-15 15:30:00,69.83,69.92,69.7,69.81,2331585.0,50.8899,50.9555,50.7951,50.8753,2331585.0
2017-02-16 09:30:00,70.0,70.33,69.26,69.86,1510124.0,51.0138,51.2543,50.4745,50.9117,1510124.0
2017-02-16 10:00:00,69.86,70.45,69.67,70.45,1175940.0,50.9117,51.3417,50.7733,51.3417,1175940.0
2017-02-16 10:30:00,70.44,70.67,69.98,70.1,932387.0,51.3344,51.502,50.9992,51.0866,932387.0
2017-02-16 11:00:00,70.09,70.34,69.85,70.24,1235899.0,51.0794,51.2615,50.9044,51.1887,1235899.0
2017-02-16 11:30:00,70.24,70.26,69.96,70.15,490458.0,51.1887,51.2032,50.9846,51.1231,490458.0
2017-02-16 12:00:00,70.15,70.3,70.12,70.17,542398.0,51.1231,51.2324,51.1012,51.1377,542398.0
2017-02-16 12:30:00,70.17,70.31,70.12,70.13,294178.0,51.1377,51.2397,51.1012,51.1085,294178.0
2017-02-16 13:00:00,70.12,70.24,70.05,70.23,371172.0,51.1012,51.1887,51.0502,51.1814,371172.0
2017-02-16 13:30:00,70.23,70.33,70.17,70.33,426654.0,51.1814,51.2543,51.1377,51.2543,426654.0
2017-02-16 14:00:00,70.33,70.38,70.22,70.26,457565.0,51.2543,51.2907,51.1741,51.2032,457565.0
2017-02-16 14:30:00,70.26,70.31,70.14,70.28,445175.0,51.2032,51.2397,51.1158,51.2178,445175.0
2017-02-16 15:00:00,70.28,70.28,70.18,70.21,278519.0,51.2178,51.2178,51.1449,51.1668,278519.0
2017-02-16 15:30:00,70.21,70.32,70.18,70.3,1047273.0,51.1668,51.247,51.1449,51.2324,1047273.0
2017-02-17 09:30:00,70.18,70.79,70.12,70.29,1212085.0,51.1449,51.5895,51.1012,51.2251,1212085.0
2017-02-17 10:00:00,70.28,70.32,70.02,70.11,879560.0,51.2178,51.247,51.0283,51.0939,879560.0
2017-02-17 10:30:00,70.11,70.31,70.09,70.25,508428.0,51.0939,51.2397,51.0794,51.196,508428.0
2017-02-17 11:00:00,70.25,70.32,69.94,70.04,580275.0,51.196,51.247,50.97,51.0429,580275.0
2017-02-17 11:30:00,70.04,70.09,69.96,70.07,618493.0,51.0429,51.0794,50.9846,51.0648,618493.0
2017-02-17 12:00:00,70.07,70.11,69.92,69.94,433711.0,51.0648,51.0939,50.9555,50.97,433711.0
2017-02-17 12:30:00,69.95,70.03,69.83,69.93,741563.0,50.9773,51.0356,50.8899,50.9627,741563.0
2017-02-17 13:00:00,69.94,70.02,69.75,69.78,604780.0,50.97,51.0283,50.8316,50.8534,604780.0
2017-02-17 13:30:00,69.78,69.86,69.71,69.81,573481.0,50.8534,50.9117,50.8024,50.8753,573481.0
2017-02-17 14:00:00,69.81,69.87,69.71,69.85,396971.0,50.8753,50.919,50.8024,50.9044,396971.0
2017-02-17 14:30:00,69.85,70.0,69.85,69.91,519934.0,50.9044,51.0138,50.9044,50.9482,519934.0
2017-02-17 15:00:00,69.91,70.03,69.86,69.97,438494.0,50.9482,51.0356,50.9117,50.9919,438494.0
2017-02-17 15:30:00,69.98,70.0,69.84,69.85,1690035.0,50.9992,51.0138,50.8972,50.9044,1690035.0
2017-02-21 09:30:00,69.96,70.0,68.95,69.03,1977204.0,50.9846,51.0138,50.2486,50.3069,1977204.0
2017-02-21 10:00:00,69.04,69.27,68.89,69.09,810129.0,50.3141,50.4818,50.2048,50.3506,810129.0
2017-02-21 10:30:00,69.09,69.12,68.91,69.0,786716.0,50.3506,50.3724,50.2194,50.285,786716.0
2017-02-21 11:00:00,69.0,69.14,68.93,69.09,638307.0,50.285,50.387,50.234,50.3506,638307.0
2017-02-21 11:30:00,69.09,69.1,68.83,68.9,666936.0,50.3506,50.3579,50.1611,50.2121,666936.0
2017-02-21 12:00:00,68.91,69.05,68.9,68.99,429582.0,50.2194,50.3214,50.2121,50.2777,429582.0
2017-02-21 12:30:00,69.0,69.08,68.97,69.02,322872.0,50.285,50.3433,50.2631,50.2996,322872.0
2017-02-21 13:00:00,69.01,69.17,68.98,69.13,354991.0,50.2923,50.4089,50.2704,50.3797,354991.0
2017-02-21 13:30:00,69.13,69.14,69.01,69.11,290502.0,50.3797,50.387,50.2923,50.3652,290502.0
2017-02-21 14:00:00,69.1,69.19,69.01,69.15,415114.0,50.3579,50.4235,50.2923,50.3943,415114.0
2017-02-21 14:30:00,69.15,69.16,68.97,68.99,510697.0,50.3943,50.4016,50.2631,50.2777,510697.0
2017-02-21 15:00:00,68.98,69.18,68.96,69.15,470739.0,50.2704,50.4162,50.2558,50.3943,470739.0
2017-02-21 15:30:00,69.14,69.46,69.1,69.29,1528035.0,50.387,50.6202,50.3579,50.4963,1528035.0
2017-02-22 09:30:00,69.11,69.73,69.02,69.24,1028052.0,50.3652,50.817,50.2996,50.4599,1028052.0
2017-02-22 10:00:00,69.25,69.43,69.21,69.3,540733.0,50.4672,50.5984,50.438,50.5036,540733.0
2017-02-22 10:30:00,69.31,69.37,69.21,69.26,1043703.0,50.5109,50.5546,50.438,50.4745,1043703.0
2017-02-22 11:00:00,69.27,69.43,69.15,69.4,556083.0,50.4818,50.5984,50.3943,50.5765,556083.0
2017-02-22 11:30:00,69.4,69.42,69.32,69.38,449508.0,50.5765,50.5911,50.5182,50.5619,449508.0
2017-02-22 12:00:00,69.37,69.4,69.15,69.34,498461.0,50.5546,50.5765,50.3943,50.5328,498461.0
2017-02-22 12:30:00,69.35,69.37,69.16,69.2,338303.0,50.5401,50.5546,50.4016,50.4307,338303.0
2017-02-22 13:00:00,69.2,69.26,69.18,69.22,228868.0,50.4307,50.4745,50.4162,50.4453,228868.0
2017-02-22 13:30:00,69.22,69.25,69.11,69.13,370664.0,50.4453,50.4672,50.3652,50.3797,370664.0
2017-02-22 14:00:00,69.13,69.17,68.88,68.9,566255.0,50.3797,50.4089,50.1975,50.2121,566255.0
2017-02-22 14:30:00,68.89,68.95,68.8,68.8,472743.0,50.2048,50.2486,50.1392,50.1392,472743.0
2017-02-22 15:00:00,68.8,68.85,68.7,68.76,632341.0,50.1392,50.1757,50.0664,50.1101,632341.0
2017-02-22 15:30:00,68.75,68.85,68.66,68.82,1614080.0,50.1028,50.1757,50.0372,50.1538,1614080.0
2017-02-23 09:30:00,68.74,69.0,68.43,68.98,1001376.0,50.0955,50.285,49.8696,50.2704,1001376.0
2017-02-23 10:00:00,68.98,69.1,68.7,68.89,469054.0,50.2704,50.3579,50.0664,50.2048,469054.0
2017-02-23 10:30:00,68.9,68.97,68.82,68.91,518914.0,50.2121,50.2631,50.1538,50.2194,518914.0
2017-02-23 11:00:00,68.92,69.02,68.81,68.97,446291.0,50.2267,50.2996,50.1465,50.2631,446291.0
2017-02-23 11:30:00,68.96,69.34,68.95,69.17,543508.0,50.2558,50.5328,50.2486,50.4089,543508.0
2017-02-23 12:00:00,69.16,69.23,69.0,69.14,290002.0,50.4016,50.4526,50.285,50.387,290002.0
2017-02-23 12:30:00,69.15,69.24,69.11,69.2,280733.0,50.3943,50.4599,50.3652,50.4307,280733.0
2017-02-23 13:00:00,69.2,69.3,69.09,69.09,369796.0,50.4307,50.5036,50.3506,50.3506,369796.0
2017-02-23 13:30:00,69.1,69.24,69.06,69.22,235130.0,50.3579,50.4599,50.3287,50.4453,235130.0
2017-02-23 14:00:00,69.22,69.46,69.21,69.27,542767.0,50.4453,50.6202,50.438,50.4818,542767.0
2017-02-23 14:30:00,69.27,69.3,69.14,69.27,338580.0,50.4818,50.5036,50.387,50.4818,338580.0
2017-02-23 15:00:00,69.28,69.43,69.26,69.36,362165.0,50.489,50.5984,50.4745,50.5473,362165.0
2017-02-23 15:30:00,69.35,69.53,69.31,69.39,1019151.0,50.5401,50.6712,50.5109,50.5692,1019151.0
2017-02-24 09:30:00,69.25,69.98,69.05,69.82,1215378.0,50.4672,50.9992,50.3214,50.8826,1215378.0
2017-02-24 10:00:00,69.81,69.85,69.57,69.62,431823.0,50.8753,50.9044,50.7004,50.7368,431823.0
2017-02-24 10:30:00,69.64,69.76,69.47,69.7,456741.0,50.7514,50.8389,50.6275,50.7951,456741.0
2017-02-24 11:00:00,69.7,69.9,69.66,69.83,386424.0,50.7951,50.9409,50.766,50.8899,386424.0
2017-02-24 11:30:00,69.83,69.84,69.65,69.74,287812.0,50.8899,50.8972,50.7587,50.8243,287812.0
2017-02-24 12:00:00,69.73,69.94,69.72,69.92,292531.0,50.817,50.97,50.8097,50.9555,292531.0
2017-02-24 12:30:00,69.92,69.98,69.81,69.96,405198.0,50.9555,50.9992,50.8753,50.9846,405198.0
2017-02-24 13:00:00,69.96,69.98,69.85,69.93,188513.0,50.9846,50.9992,50.9044,50.9627,188513.0
2017-02-24 13:30:00,69.93,70.07,69.89,70.03,373308.0,50.9627,51.0648,50.9336,51.0356,373308.0
2017-02-24 14:00:00,70.04,70.05,69.89,69.96,299496.0,51.0429,51.0502,50.9336,50.9846,299496.0
2017-02-24 14:30:00,69.95,69.97,69.76,69.81,292724.0,50.9773,50.9919,50.8389,50.8753,292724.0
2017-02-24 15:00:00,69.81,69.98,69.77,69.94,396823.0,50.8753,50.9992,50.8461,50.97,396823.0
2017-02-24 15:30:00,69.94,69.98,69.87,69.95,989858.0,50.97,50.9992,50.919,50.9773,989858.0
2017-02-27 09:30:00,69.82,70.2,69.8,70.08,569208.0,50.8826,51.1595,50.868,51.0721,569208.0
2017-02-27 10:00:00,70.09,70.17,69.95,70.04,426995.0,51.0794,51.1377,50.9773,51.0429,426995.0
2017-02-27 10:30:00,70.05,70.24,70.03,70.21,272782.0,51.0502,51.1887,51.0356,51.1668,272782.0
2017-02-27 11:00:00,70.22,70.26,70.0,70.02,367945.0,51.1741,51.2032,51.0138,51.0283,367945.0
2017-02-27 11:30:00,70.02,70.15,70.01,70.13,221381.0,51.0283,51.1231,51.021,51.1085,221381.0
2017-02-27 12:00:00,70.12,70.15,70.01,70.02,223944.0,51.1012,51.1231,51.021,51.0283,223944.0
2017-02-27 12:30:00,70.02,70.11,69.89,70.07,499012.0,51.0283,51.0939,50.9336,51.0648,499012.0
2017-02-27 13:00:00,70.08,70.17,70.07,70.11,209160.0,51.0721,51.1377,51.0648,51.0939,209160.0
2017-02-27 13:30:00,70.11,70.21,70.11,70.15,227781.0,51.0939,51.1668,51.0939,51.1231,227781.0
2017-02-27 14:00:00,70.16,70.24,70.14,70.2,280512.0,51.1304,51.1887,51.1158,51.1595,280512.0
2017-02-27 14:30:00,70.19,70.34,70.16,70.32,433513.0,51.1522,51.2615,51.1304,51.247,433513.0
2017-02-27 15:00:00,70.32,70.38,70.26,70.38,527039.0,51.247,51.2907,51.2032,51.2907,527039.0
2017-02-27 15:30:00,70.38,70.54,70.37,70.51,1093759.0,51.2907,51.4073,51.2834,51.3854,1093759.0
2017-02-28 09:30:00,70.37,70.68,70.16,70.18,703989.0,51.2834,51.5093,51.1304,51.1449,703989.0
2017-02-28 10:00:00,70.17,70.36,70.01,70.15,372951.0,51.1377,51.2761,51.021,51.1231,372951.0
2017-02-28 10:30:00,70.16,70.5,70.15,70.45,353708.0,51.1304,51.3781,51.1231,51.3417,353708.0
2017-02-28 11:00:00,70.47,70.94,70.39,70.66,1088240.0,51.3563,51.6988,51.298,51.4947,1088240.0
2017-02-28 11:30:00,70.67,70.83,70.6,70.7,524836.0,51.502,51.6186,51.451,51.5239,524836.0
2017-02-28 12:00:00,70.7,70.71,70.18,70.31,529654.0,51.5239,51.5312,51.1449,51.2397,529654.0
2017-02-28 12:30:00,70.33,70.48,70.32,70.33,384633.0,51.2543,51.3636,51.247,51.2543,384633.0
2017-02-28 13:00:00,70.33,70.47,70.28,70.42,355849.0,51.2543,51.3563,51.2178,51.3198,355849.0
2017-02-28 13:30:00,70.42,70.54,70.37,70.46,254684.0,51.3198,51.4073,51.2834,51.349,254684.0
2017-02-28 14:00:00,70.47,70.49,70.36,70.43,276672.0,51.3563,51.3709,51.2761,51.3271,276672.0
2017-02-28 14:30:00,70.43,70.52,70.41,70.45,263766.0,51.3271,51.3927,51.3126,51.3417,263766.0
2017-02-28 15:00:00,70.46,70.51,70.41,70.42,263592.0,51.349,51.3854,51.3126,51.3198,263592.0
2017-02-28 15:30:00,70.42,70.53,70.23,70.48,1225227.0,51.3198,51.4,51.1814,51.3636,1225227.0
2017-03-01 09:30:00,70.82,70.99,70.02,70.26,1294724.0,51.6114,51.7352,51.0283,51.2032,1294724.0
2017-03-01 10:00:00,70.27,70.55,70.22,70.37,824996.0,51.2105,51.4146,51.1741,51.2834,824996.0
2017-03-01 10:30:00,70.38,70.59,70.35,70.56,603079.0,51.2907,51.4437,51.2688,51.4219,603079.0
2017-03-01 11:00:00,70.57,70.69,70.48,70.57,447474.0,51.4292,51.5166,51.3636,51.4292,447474.0
2017-03-01 11:30:00,70.58,70.65,70.52,70.59,308406.0,51.4364,51.4875,51.3927,51.4437,308406.0
2017-03-01 12:00:00,70.59,70.66,70.31,70.31,476073.0,51.4437,51.4947,51.2397,51.2397,476073.0
2017-03-01 12:30:00,70.3,70.5,70.26,70.45,424157.0,51.2324,51.3781,51.2032,51.3417,424157.0
2017-03-01 13:00:00,70.45,70.51,70.37,70.39,327691.0,51.3417,51.3854,51.2834,51.298,327691.0
2017-03-01 13:30:00,70.39,70.42,70.23,70.31,346033.0,51.298,51.3198,51.1814,51.2397,346033.0
2017-03-01 14:00:00,70.31,70.43,70.24,70.34,381682.0,51.2397,51.3271,51.1887,51.2615,381682.0
2017-03-01 14:30:00,70.35,70.36,70.2,70.25,406573.0,51.2688,51.2761,51.1595,51.196,406573.0
2017-03-01 15:00:00,70.24,70.24,70.03,70.23,883269.0,51.1887,51.1887,51.0356,51.1814,883269.0
2017-03-01 15:30:00,70.23,70.35,70.15,70.17,1062977.0,51.1814,51.2688,51.1231,51.1377,1062977.0
2017-03-02 09:30:00,70.04,70.78,70.0,70.7,959477.0,51.0429,51.5822,51.0138,51.5239,959477.0
2017-03-02 10:00:00,70.69,70.89,70.56,70.61,471364.0,51.5166,51.6624,51.4219,51.4583,471364.0
2017-03-02 10:30:00,70.62,70.74,70.43,70.59,586925.0,51.4656,51.553,51.3271,51.4437,586925.0
2017-03-02 11:00:00,70.59,70.86,70.46,70.84,598107.0,51.4437,51.6405,51.349,51.6259,598107.0
2017-03-02 11:30:00,70.84,70.89,70.67,70.77,418002.0,51.6259,51.6624,51.502,51.5749,418002.0
2017-03-02 12:00:00,70.76,70.82,70.5,70.61,390276.0,51.5676,51.6114,51.3781,51.4583,390276.0
2017-03-02 12:30:00,70.61,70.69,70.59,70.66,227106.0,51.4583,51.5166,51.4437,51.4947,227106.0
2017-03-02 13:00:00,70.66,70.7,70.58,70.7,214775.0,51.4947,51.5239,51.4364,51.5239,214775.0
2017-03-02 13:30:00,70.69,70.7,70.61,70.61,191301.0,51.5166,51.5239,51.4583,51.4583,191301.0
2017-03-02 14:00:00,70.61,70.69,70.37,70.46,289231.0,51.4583,51.5166,51.2834,51.349,289231.0
2017-03-02 14:30:00,70.46,70.51,70.31,70.39,502594.0,51.349,51.3854,51.2397,51.298,502594.0
2017-03-02 15:00:00,70.38,70.39,70.14,70.31,441306.0,51.2907,51.298,51.1158,51.2397,441306.0
2017-03-02 15:30:00,70.31,70.61,70.28,70.52,1540675.0,51.2397,51.4583,51.2178,51.3927,1540675.0
2017-03-03 09:30:00,70.67,70.72,70.31,70.62,537722.0,51.502,51.5385,51.2397,51.4656,537722.0
2017-03-03 10:00:00,70.63,70.7,70.28,70.43,421721.0,51.4729,51.5239,51.2178,51.3271,421721.0
2017-03-03 10:30:00,70.42,70.49,70.31,70.41,387782.0,51.3198,51.3709,51.2397,51.3126,387782.0
2017-03-03 11:00:00,70.4,70.62,70.31,70.35,455401.0,51.3053,51.4656,51.2397,51.2688,455401.0
2017-03-03 11:30:00,70.35,70.4,70.26,70.37,297374.0,51.2688,51.3053,51.2032,51.2834,297374.0
2017-03-03 12:00:00,70.36,70.38,70.22,70.29,245879.0,51.2761,51.2907,51.1741,51.2251,245879.0
2017-03-03 12:30:00,70.29,70.4,70.28,70.39,224337.0,51.2251,51.3053,51.2178,51.298,224337.0
2017-03-03 13:00:00,70.38,70.48,70.25,70.44,253329.0,51.2907,51.3636,51.196,51.3344,253329.0
2017-03-03 13:30:00,70.44,70.57,70.42,70.5,340226.0,51.3344,51.4292,51.3198,51.3781,340226.0
2017-03-03 14:00:00,70.5,70.54,70.38,70.39,292262.0,51.3781,51.4073,51.2907,51.298,292262.0
2017-03-03 14:30:00,70.38,70.45,70.33,70.39,262706.0,51.2907,51.3417,51.2543,51.298,262706.0
2017-03-03 15:00:00,70.39,70.55,70.36,70.52,360150.0,51.298,51.4146,51.2761,51.3927,360150.0
2017-03-03 15:30:00,70.52,70.81,70.49,70.74,1116290.0,51.3927,51.6041,51.3709,51.553,1116290.0
2017-03-06 09:30:00,70.56,70.6,69.94,70.15,978387.0,51.4219,51.451,50.97,51.1231,978387.0
2017-03-06 10:00:00,70.16,70.17,69.88,69.9,477557.0,51.1304,51.1377,50.9263,50.9409,477557.0
2017-03-06 10:30:00,69.91,69.91,69.7,69.73,517720.0,50.9482,50.9482,50.7951,50.817,517720.0
2017-03-06 11:00:00,69.74,70.05,69.71,70.03,468315.0,50.8243,51.0502,50.8024,51.0356,468315.0
2017-03-06 11:30:00,70.02,70.13,70.0,70.09,394867.0,51.0283,51.1085,51.0138,51.0794,394867.0
2017-03-06 12:00:00,70.09,70.09,69.95,70.05,441673.0,51.0794,51.0794,50.9773,51.0502,441673.0
2017-03-06 12:30:00,70.05,70.13,69.98,70.05,230975.0,51.0502,51.1085,50.9992,51.0502,230975.0
2017-03-06 13:00:00,70.05,70.08,70.01,70.02,245595.0,51.0502,51.0721,51.021,51.0283,245595.0
2017-03-06 13:30:00,70.02,70.03,69.88,69.93,266355.0,51.0283,51.0356,50.9263,50.9627,266355.0
2017-03-06 14:00:00,69.92,70.0,69.91,69.97,302275.0,50.9555,51.0138,50.9482,50.9919,302275.0
2017-03-06 14:30:00,69.97,70.05,69.89,70.02,264459.0,50.9919,51.0502,50.9336,51.0283,264459.0
2017-03-06 15:00:00,70.02,70.09,69.95,70.06,313813.0,51.0283,51.0794,50.9773,51.0575,313813.0
2017-03-06 15:30:00,70.06,70.22,70.03,70.11,990556.0,51.0575,51.1741,51.0356,51.0939,990556.0
2017-03-07 09:30:00,69.4,69.96,68.97,69.11,1325101.0,50.5765,50.9846,50.2631,50.3652,1325101.0
2017-03-07 10:00:00,69.11,69.21,68.78,68.98,697283.0,50.3652,50.438,50.1247,50.2704,697283.0
2017-03-07 10:30:00,68.98,69.25,68.96,68.97,597038.0,50.2704,50.4672,50.2558,50.2631,597038.0
2017-03-07 11:00:00,68.96,69.04,68.87,68.92,400387.0,50.2558,50.3141,50.1903,50.2267,400387.0
2017-03-07 11:30:00,68.92,68.95,68.81,68.9,290791.0,50.2267,50.2486,50.1465,50.2121,290791.0
2017-03-07 12:00:00,68.91,69.06,68.86,69.02,263926.0,50.2194,50.3287,50.183,50.2996,263926.0
2017-03-07 12:30:00,69.02,69.18,68.98,69.14,333155.0,50.2996,50.4162,50.2704,50.387,333155.0
2017-03-07 13:00:00,69.14,69.28,69.08,69.11,314261.0,50.387,50.489,50.3433,50.3652,314261.0
2017-03-07 13:30:00,69.11,69.25,69.1,69.23,322991.0,50.3652,50.4672,50.3579,50.4526,322991.0
2017-03-07 14:00:00,69.23,69.26,69.14,69.22,330832.0,50.4526,50.4745,50.387,50.4453,330832.0
2017-03-07 14:30:00,69.22,69.22,69.03,69.09,310159.0,50.4453,50.4453,50.3069,50.3506,310159.0
2017-03-07 15:00:00,69.08,69.11,68.94,69.02,482514.0,50.3433,50.3652,50.2413,50.2996,482514.0
2017-03-07 15:30:00,69.03,69.08,68.83,69.01,1283831.0,50.3069,50.3433,50.1611,50.2923,1283831.0
2017-03-08 09:30:00,69.02,69.57,68.88,69.13,730304.0,50.2996,50.7004,50.1975,50.3797,730304.0
2017-03-08 10:00:00,69.13,69.51,69.09,69.49,464145.0,50.3797,50.6567,50.3506,50.6421,464145.0
2017-03-08 10:30:00,69.49,69.66,69.35,69.59,507574.0,50.6421,50.766,50.5401,50.715,507574.0
2017-03-08 11:00:00,69.58,69.8,69.57,69.7,286449.0,50.7077,50.868,50.7004,50.7951,286449.0
2017-03-08 11:30:00,69.7,69.7,69.5,69.58,253650.0,50.7951,50.7951,50.6494,50.7077,253650.0
2017-03-08 12:00:00,69.57,69.63,69.51,69.58,212412.0,50.7004,50.7441,50.6567,50.7077,212412.0
2017-03-08 12:30:00,69.58,69.8,69.58,69.78,260431.0,50.7077,50.868,50.7077,50.8534,260431.0
2017-03-08 13:00:00,69.77,69.92,69.7,69.87,373217.0,50.8461,50.9555,50.7951,50.919,373217.0
2017-03-08 13:30:00,69.88,69.98,69.83,69.84,370770.0,50.9263,50.9992,50.8899,50.8972,370770.0
2017-03-08 14:00:00,69.84,69.93,69.74,69.79,458136.0,50.8972,50.9627,50.8243,50.8607,458136.0
2017-03-08 14:30:00,69.79,69.98,69.75,69.95,330686.0,50.8607,50.9992,50.8316,50.9773,330686.0
2017-03-08 15:00:00,69.96,70.0,69.88,69.9,450360.0,50.9846,51.0138,50.9263,50.9409,450360.0
2017-03-08 15:30:00,69.91,69.91,69.63,69.71,1347286.0,50.9482,50.9482,50.7441,50.8024,1347286.0
2017-03-09 09:30:00,69.21,69.25,68.63,68.67,1348068.0,50.438,50.4672,50.0153,50.0445,1348068.0
2017-03-09 10:00:00,68.68,68.82,68.45,68.5,818945.0,50.0518,50.1538,49.8842,49.9206,818945.0
2017-03-09 10:30:00,68.5,68.56,68.35,68.4,737690.0,49.9206,49.9643,49.8113,49.8477,737690.0
2017-03-09 11:00:00,68.39,68.6,68.37,68.52,627051.0,49.8404,49.9935,49.8259,49.9352,627051.0
2017-03-09 11:30:00,68.52,68.54,68.32,68.38,943331.0,49.9352,49.9498,49.7894,49.8332,943331.0
2017-03-09 12:00:00,68.38,68.47,68.26,68.31,430283.0,49.8332,49.8987,49.7457,49.7821,430283.0
2017-03-09 12:30:00,68.3,68.44,68.25,68.36,525750.0,49.7749,49.8769,49.7384,49.8186,525750.0
2017-03-09 13:00:00,68.36,68.37,68.17,68.18,483721.0,49.8186,49.8259,49.6801,49.6874,483721.0
2017-03-09 13:30:00,68.17,68.23,68.08,68.09,582533.0,49.6801,49.7238,49.6145,49.6218,582533.0
2017-03-09 14:00:00,68.09,68.11,67.81,67.94,845722.0,49.6218,49.6364,49.4178,49.5125,845722.0
2017-03-09 14:30:00,67.93,68.1,67.83,68.09,921975.0,49.5052,49.6291,49.4323,49.6218,921975.0
2017-03-09 15:00:00,68.09,68.22,68.04,68.17,787887.0,49.6218,49.7166,49.5854,49.6801,787887.0
2017-03-09 15:30:00,68.16,68.41,68.16,68.39,2087590.0,49.6728,49.855,49.6728,49.8404,2087590.0
2017-03-10 09:30:00,68.54,68.61,68.03,68.16,821096.0,49.9498,50.0008,49.5781,49.6728,821096.0
2017-03-10 10:00:00,68.17,68.19,68.01,68.04,734666.0,49.6801,49.6947,49.5635,49.5854,734666.0
2017-03-10 10:30:00,68.03,68.07,67.7,67.84,1047026.0,49.5781,49.6072,49.3376,49.4396,1047026.0
2017-03-10 11:00:00,67.83,67.95,67.8,67.87,657626.0,49.4323,49.5198,49.4105,49.4615,657626.0
2017-03-10 11:30:00,67.87,67.9,67.76,67.82,589807.0,49.4615,49.4833,49.3813,49.425,589807.0
2017-03-10 12:00:00,67.82,67.85,67.73,67.79,504256.0,49.425,49.4469,49.3595,49.4032,504256.0
2017-03-10 12:30:00,67.79,67.8,67.61,67.62,521943.0,49.4032,49.4105,49.272,49.2793,521943.0
2017-03-10 13:00:00,67.62,67.68,67.54,67.6,710802.0,49.2793,49.323,49.221,49.2647,710802.0
2017-03-10 13:30:00,67.59,67.63,67.51,67.6,453342.0,49.2574,49.2866,49.1991,49.2647,453342.0
2017-03-10 14:00:00,67.6,67.65,67.51,67.53,699844.0,49.2647,49.3012,49.1991,49.2137,699844.0
2017-03-10 14:30:00,67.53,67.62,67.45,67.54,719855.0,49.2137,49.2793,49.1554,49.221,719855.0
2017-03-10 15:00:00,67.55,68.48,67.51,67.87,2159537.0,49.2283,49.906,49.1991,49.4615,2159537.0
2017-03-10 15:30:00,67.86,68.23,67.82,68.19,2036842.0,49.4542,49.7238,49.425,49.6947,2036842.0
2017-03-13 09:30:00,68.32,68.35,67.6,67.69,952321.0,49.7894,49.8113,49.2647,49.3303,952321.0
2017-03-13 10:00:00,67.7,67.85,67.57,67.78,533781.0,49.3376,49.4469,49.2429,49.3959,533781.0
2017-03-13 10:30:00,67.79,67.86,67.64,67.67,463682.0,49.4032,49.4542,49.2939,49.3157,463682.0
2017-03-13 11:00:00,67.67,67.76,67.58,67.73,405611.0,49.3157,49.3813,49.2501,49.3595,405611.0
2017-03-13 11:30:00,67.73,67.8,67.68,67.7,458270.0,49.3595,49.4105,49.323,49.3376,458270.0
2017-03-13 12:00:00,67.7,67.76,67.53,67.61,416024.0,49.3376,49.3813,49.2137,49.272,416024.0
2017-03-13 12:30:00,67.61,67.84,67.6,67.81,338343.0,49.272,49.4396,49.2647,49.4178,338343.0
2017-03-13 13:00:00,67.81,67.88,67.71,67.72,457007.0,49.4178,49.4688,49.3449,49.3522,457007.0
2017-03-13 13:30:00,67.72,67.87,67.7,67.86,316970.0,49.3522,49.4615,49.3376,49.4542,316970.0
2017-03-13 14:00:00,67.85,67.91,67.79,67.87,377265.0,49.4469,49.4906,49.4032,49.4615,377265.0
2017-03-13 14:30:00,67.88,68.16,67.87,68.12,467426.0,49.4688,49.6728,49.4615,49.6437,467426.0
2017-03-13 15:00:00,68.11,68.16,68.04,68.07,524568.0,49.6364,49.6728,49.5854,49.6072,524568.0
2017-03-13 15:30:00,68.07,68.21,67.99,68.1,1127935.0,49.6072,49.7093,49.5489,49.6291,1127935.0
2017-03-14 09:30:00,67.41,68.1,67.4,67.95,840356.0,49.5032,50.0099,49.4959,49.8998,840356.0
2017-03-14 10:00:00,67.96,67.98,67.67,67.73,605179.0,49.9071,49.9218,49.6941,49.7382,605179.0
2017-03-14 10:30:00,67.72,67.85,67.6,67.68,378479.0,49.7308,49.8263,49.6427,49.7015,378479.0
2017-03-14 11:00:00,67.68,67.79,67.61,67.75,325713.0,49.7015,49.7823,49.6501,49.7529,325713.0
2017-03-14 11:30:00,67.76,67.96,67.7,67.95,481972.0,49.7602,49.9071,49.7162,49.8998,481972.0
2017-03-14 12:00:00,67.95,67.96,67.69,67.74,224455.0,49.8998,49.9071,49.7088,49.7455,224455.0
2017-03-14 12:30:00,67.73,67.78,67.66,67.69,218218.0,49.7382,49.7749,49.6868,49.7088,218218.0
2017-03-14 13:00:00,67.69,67.78,67.65,67.73,221395.0,49.7088,49.7749,49.6794,49.7382,221395.0
2017-03-14 13:30:00,67.72,67.82,67.68,67.81,270682.0,49.7308,49.8043,49.7015,49.7969,270682.0
2017-03-14 14:00:00,67.81,67.84,67.75,67.82,253872.0,49.7969,49.819,49.7529,49.8043,253872.0
2017-03-14 14:30:00,67.82,67.88,67.76,67.84,253589.0,49.8043,49.8483,49.7602,49.819,253589.0
2017-03-14 15:00:00,67.84,67.88,67.75,67.8,274205.0,49.819,49.8483,49.7529,49.7896,274205.0
2017-03-14 15:30:00,67.8,67.84,67.73,67.76,646120.0,49.7896,49.819,49.7382,49.7602,646120.0
2017-03-15 09:30:00,67.97,68.11,67.75,68.1,685048.0,49.9144,50.0172,49.7529,50.0099,685048.0
2017-03-15 10:00:00,68.09,68.24,68.01,68.08,562557.0,50.0026,50.1127,49.9438,49.9952,562557.0
2017-03-15 10:30:00,68.08,68.19,68.02,68.06,355000.0,49.9952,50.076,49.9512,49.9805,355000.0
2017-03-15 11:00:00,68.06,68.06,67.8,67.8,417671.0,49.9805,49.9805,49.7896,49.7896,417671.0
2017-03-15 11:30:00,67.8,67.84,67.64,67.67,440960.0,49.7896,49.819,49.6721,49.6941,440960.0
2017-03-15 12:00:00,67.67,67.75,67.61,67.63,404535.0,49.6941,49.7529,49.6501,49.6648,404535.0
2017-03-15 12:30:00,67.63,67.99,67.62,67.95,466136.0,49.6648,49.9291,49.6574,49.8998,466136.0
2017-03-15 13:00:00,67.94,68.0,67.88,67.95,253785.0,49.8924,49.9365,49.8483,49.8998,253785.0
2017-03-15 13:30:00,67.94,68.01,67.9,67.99,317776.0,49.8924,49.9438,49.863,49.9291,317776.0
2017-03-15 14:00:00,67.97,68.34,67.96,68.32,610127.0,49.9144,50.1862,49.9071,50.1715,610127.0
2017-03-15 14:30:00,68.32,68.61,68.26,68.59,470159.0,50.1715,50.3844,50.1274,50.3697,470159.0
2017-03-15 15:00:00,68.6,68.77,68.56,68.73,558691.0,50.3771,50.5019,50.3477,50.4726,558691.0
2017-03-15 15:30:00,68.73,68.78,68.47,68.48,1247353.0,50.4726,50.5093,50.2816,50.289,1247353.0
2017-03-16 09:30:00,68.74,68.78,68.51,68.66,659305.0,50.4799,50.5093,50.311,50.4211,659305.0
2017-03-16 10:00:00,68.65,68.7,68.37,68.67,506508.0,50.4138,50.4505,50.2082,50.4285,506508.0
2017-03-16 10:30:00,68.67,68.73,68.44,68.5,416575.0,50.4285,50.4726,50.2596,50.3037,416575.0
2017-03-16 11:00:00,68.5,68.59,68.37,68.53,368231.0,50.3037,50.3697,50.2082,50.3257,368231.0
2017-03-16 11:30:00,68.53,68.57,68.45,68.55,413829.0,50.3257,50.3551,50.2669,50.3404,413829.0
2017-03-16 12:00:00,68.55,68.56,68.44,68.49,332754.0,50.3404,50.3477,50.2596,50.2963,332754.0
2017-03-16 12:30:00,68.5,68.55,68.42,68.55,252133.0,50.3037,50.3404,50.2449,50.3404,252133.0
2017-03-16 13:00:00,68.55,68.55,68.36,68.42,268880.0,50.3404,50.3404,50.2008,50.2449,268880.0
2017-03-16 13:30:00,68.42,68.43,68.32,68.33,307653.0,50.2449,50.2522,50.1715,50.1788,307653.0
2017-03-16 14:00:00,68.33,68.44,68.25,68.35,455735.0,50.1788,50.2596,50.1201,50.1935,455735.0
2017-03-16 14:30:00,68.35,68.4,68.21,68.33,402085.0,50.1935,50.2302,50.0907,50.1788,402085.0
2017-03-16 15:00:00,68.34,68.52,68.27,68.5,341922.0,50.1862,50.3183,50.1347,50.3037,341922.0
2017-03-16 15:30:00,68.51,68.56,68.44,68.54,947017.0,50.311,50.3477,50.2596,50.333,947017.0
2017-03-17 09:30:00,68.67,69.88,68.25,69.44,3840793.0,50.4285,51.3171,50.1201,50.9939,3840793.0
2017-03-17 10:00:00,69.44,69.52,69.11,69.43,689362.0,50.9939,51.0527,50.7516,50.9866,689362.0
2017-03-17 10:30:00,69.42,69.42,69.03,69.08,461844.0,50.9793,50.9793,50.6929,50.7296,461844.0
2017-03-17 11:00:00,69.09,69.18,69.0,69.07,433718.0,50.7369,50.803,50.6708,50.7222,433718.0
2017-03-17 11:30:00,69.08,69.34,69.05,69.32,369249.0,50.7296,50.9205,50.7075,50.9058,369249.0
2017-03-17 12:00:00,69.31,69.36,69.15,69.17,373822.0,50.8985,50.9352,50.781,50.7957,373822.0
2017-03-17 12:30:00,69.18,69.31,69.14,69.26,227764.0,50.803,50.8985,50.7736,50.8618,227764.0
2017-03-17 13:00:00,69.27,69.34,69.24,69.31,210232.0,50.8691,50.9205,50.8471,50.8985,210232.0
2017-03-17 13:30:00,69.31,69.34,69.21,69.25,202260.0,50.8985,50.9205,50.825,50.8544,202260.0
2017-03-17 14:00:00,69.25,69.34,69.03,69.09,453603.0,50.8544,50.9205,50.6929,50.7369,453603.0
2017-03-17 14:30:00,69.08,69.16,68.91,68.95,330927.0,50.7296,50.7883,50.6047,50.6341,330927.0
2017-03-17 15:00:00,68.97,69.17,68.96,69.01,541239.0,50.6488,50.7957,50.6415,50.6782,541239.0
2017-03-17 15:30:00,69.01,69.23,68.8,69.06,2010380.0,50.6782,50.8397,50.524,50.7149,2010380.0
2017-03-20 09:30:00,68.94,69.18,68.76,69.03,612434.0,50.6268,50.803,50.4946,50.6929,612434.0
2017-03-20 10:00:00,69.03,69.04,68.77,68.92,321329.0,50.6929,50.7002,50.5019,50.6121,321329.0
2017-03-20 10:30:00,68.92,68.95,68.78,68.8,344324.0,50.6121,50.6341,50.5093,50.524,344324.0
2017-03-20 11:00:00,68.8,68.84,68.65,68.76,377106.0,50.524,50.5533,50.4138,50.4946,377106.0
2017-03-20 11:30:00,68.76,68.91,68.72,68.91,307023.0,50.4946,50.6047,50.4652,50.6047,307023.0
2017-03-20 12:00:00,68.91,68.95,68.77,68.92,354774.0,50.6047,50.6341,50.5019,50.6121,354774.0
2017-03-20 12:30:00,68.92,69.21,68.83,68.99,483861.0,50.6121,50.825,50.546,50.6635,483861.0
2017-03-20 13:00:00,68.99,69.03,68.89,68.91,207718.0,50.6635,50.6929,50.5901,50.6047,207718.0
2017-03-20 13:30:00,68.9,68.96,68.75,68.81,225617.0,50.5974,50.6415,50.4872,50.5313,225617.0
2017-03-20 14:00:00,68.81,68.83,68.71,68.76,305955.0,50.5313,50.546,50.4579,50.4946,305955.0
2017-03-20 14:30:00,68.76,68.81,68.64,68.69,231021.0,50.4946,50.5313,50.4065,50.4432,231021.0
2017-03-20 15:00:00,68.68,68.82,68.64,68.79,346291.0,50.4358,50.5386,50.4065,50.5166,346291.0
2017-03-20 15:30:00,68.8,68.83,68.64,68.68,1061123.0,50.524,50.546,50.4065,50.4358,1061123.0
2017-03-21 09:30:00,68.8,69.08,68.67,68.67,579203.0,50.524,50.7296,50.4285,50.4285,579203.0
2017-03-21 10:00:00,68.66,68.82,68.45,68.46,431939.0,50.4211,50.5386,50.2669,50.2743,431939.0
2017-03-21 10:30:00,68.46,68.64,67.88,67.93,758897.0,50.2743,50.4065,49.8483,49.8851,758897.0
2017-03-21 11:00:00,67.92,68.19,67.84,67.93,660278.0,49.8777,50.076,49.819,49.8851,660278.0
2017-03-21 11:30:00,67.93,67.98,67.48,67.98,584617.0,49.8851,49.9218,49.5546,49.9218,584617.0
2017-03-21 12:00:00,67.96,68.16,67.92,68.05,330381.0,49.9071,50.054,49.8777,49.9732,330381.0
2017-03-21 12:30:00,68.05,68.1,67.82,67.87,407998.0,49.9732,50.0099,49.8043,49.841,407998.0
2017-03-21 13:00:00,67.87,67.95,67.7,67.76,366942.0,49.841,49.8998,49.7162,49.7602,366942.0
2017-03-21 13:30:00,67.75,67.79,67.45,67.46,412944.0,49.7529,49.7823,49.5326,49.5399,412944.0
2017-03-21 14:00:00,67.47,67.68,67.43,67.67,377487.0,49.5473,49.7015,49.5179,49.6941,377487.0
2017-03-21 14:30:00,67.67,67.85,67.63,67.8,421368.0,49.6941,49.8263,49.6648,49.7896,421368.0
2017-03-21 15:00:00,67.8,67.88,67.69,67.82,333618.0,49.7896,49.8483,49.7088,49.8043,333618.0
2017-03-21 15:30:00,67.82,67.82,67.61,67.73,1360499.0,49.8043,49.8043,49.6501,49.7382,1360499.0
2017-03-22 09:30:00,67.8,68.05,67.66,67.84,610461.0,49.7896,49.9732,49.6868,49.819,610461.0
2017-03-22 10:00:00,67.85,67.91,67.51,67.55,383264.0,49.8263,49.8704,49.5766,49.606,383264.0
2017-03-22 10:30:00,67.55,67.73,67.5,67.65,342446.0,49.606,49.7382,49.5693,49.6794,342446.0
2017-03-22 11:00:00,67.66,67.89,67.53,67.89,321930.0,49.6868,49.8557,49.5913,49.8557,321930.0
2017-03-22 11:30:00,67.88,67.9,67.71,67.73,215393.0,49.8483,49.863,49.7235,49.7382,215393.0
2017-03-22 12:00:00,67.73,67.83,67.62,67.66,221894.0,49.7382,49.8116,49.6574,49.6868,221894.0
2017-03-22 12:30:00,67.65,67.73,67.62,67.67,180683.0,49.6794,49.7382,49.6574,49.6941,180683.0
2017-03-22 13:00:00,67.66,67.83,67.57,67.72,299008.0,49.6868,49.8116,49.6207,49.7308,299008.0
2017-03-22 13:30:00,67.71,67.85,67.61,67.61,209719.0,49.7235,49.8263,49.6501,49.6501,209719.0
2017-03-22 14:00:00,67.62,67.68,67.55,67.64,182738.0,49.6574,49.7015,49.606,49.6721,182738.0
2017-03-22 14:30:00,67.64,67.82,67.6,67.78,267526.0,49.6721,49.8043,49.6427,49.7749,267526.0
2017-03-22 15:00:00,67.79,67.85,67.54,67.79,338486.0,49.7823,49.8263,49.5987,49.7823,338486.0
2017-03-22 15:30:00,67.8,67.91,67.73,67.81,594772.0,49.7896,49.8704,49.7382,49.7969,594772.0
2017-03-23 09:30:00,67.61,67.92,67.59,67.71,386219.0,49.6501,49.8777,49.6354,49.7235,386219.0
2017-03-23 10:00:00,67.71,67.79,67.52,67.57,230751.0,49.7235,49.7823,49.584,49.6207,230751.0
2017-03-23 10:30:00,67.58,67.71,67.5,67.56,329404.0,49.628,49.7235,49.5693,49.6134,329404.0
2017-03-23 11:00:00,67.55,67.69,67.52,67.63,288412.0,49.606,49.7088,49.584,49.6648,288412.0
2017-03-23 11:30:00,67.63,67.71,67.58,67.64,186843.0,49.6648,49.7235,49.628,49.6721,186843.0
2017-03-23 12:00:00,67.65,67.71,67.57,67.7,256808.0,49.6794,49.7235,49.6207,49.7162,256808.0
2017-03-23 12:30:00,67.7,67.83,67.68,67.74,267472.0,49.7162,49.8116,49.7015,49.7455,267472.0
2017-03-23 13:00:00,67.75,67.76,67.26,67.28,395348.0,49.7529,49.7602,49.393,49.4077,395348.0
2017-03-23 13:30:00,67.28,67.66,67.28,67.6,344271.0,49.4077,49.6868,49.4077,49.6427,344271.0
2017-03-23 14:00:00,67.59,67.72,67.58,67.62,253693.0,49.6354,49.7308,49.628,49.6574,253693.0
2017-03-23 14:30:00,67.62,67.65,67.57,67.58,241793.0,49.6574,49.6794,49.6207,49.628,241793.0
2017-03-23 15:00:00,67.58,67.6,67.35,67.51,523759.0,49.628,49.6427,49.4591,49.5766,523759.0
2017-03-23 15:30:00,67.51,67.55,67.32,67.5,1124071.0,49.5766,49.606,49.4371,49.5693,1124071.0
2017-03-24 09:30:00,67.57,67.7,67.2,67.7,586830.0,49.6207,49.7162,49.349,49.7162,586830.0
2017-03-24 10:00:00,67.67,67.86,67.61,67.69,297971.0,49.6941,49.8337,49.6501,49.7088,297971.0
2017-03-24 10:30:00,67.69,67.77,67.65,67.72,237578.0,49.7088,49.7676,49.6794,49.7308,237578.0
2017-03-24 11:00:00,67.71,67.87,67.54,67.58,330539.0,49.7235,49.841,49.5987,49.628,330539.0
2017-03-24 11:30:00,67.59,67.72,67.59,67.64,196321.0,49.6354,49.7308,49.6354,49.6721,196321.0
2017-03-24 12:00:00,67.65,67.7,67.48,67.58,321286.0,49.6794,49.7162,49.5546,49.628,321286.0
2017-03-24 12:30:00,67.59,67.65,67.5,67.58,202504.0,49.6354,49.6794,49.5693,49.628,202504.0
2017-03-24 13:00:00,67.59,67.6,67.5,67.54,266760.0,49.6354,49.6427,49.5693,49.5987,266760.0
2017-03-24 13:30:00,67.53,67.56,67.38,67.4,236527.0,49.5913,49.6134,49.4812,49.4959,236527.0
2017-03-24 14:00:00,67.4,67.49,67.39,67.46,262698.0,49.4959,49.5619,49.4885,49.5399,262698.0
2017-03-24 14:30:00,67.46,67.49,67.38,67.42,256643.0,49.5399,49.5619,49.4812,49.5105,256643.0
2017-03-24 15:00:00,67.43,67.5,67.33,67.41,434983.0,49.5179,49.5693,49.4444,49.5032,434983.0
2017-03-24 15:30:00,67.4,67.66,67.3,67.51,1143924.0,49.4959,49.6868,49.4224,49.5766,1143924.0
2017-03-27 09:30:00,67.11,67.72,66.97,67.7,808808.0,49.2829,49.7308,49.1801,49.7162,808808.0
2017-03-27 10:00:00,67.71,67.82,67.61,67.75,419467.0,49.7235,49.8043,49.6501,49.7529,419467.0
2017-03-27 10:30:00,67.76,67.78,67.6,67.68,342196.0,49.7602,49.7749,49.6427,49.7015,342196.0
2017-03-27 11:00:00,67.68,67.73,67.52,67.63,271994.0,49.7015,49.7382,49.584,49.6648,271994.0
2017-03-27 11:30:00,67.63,67.7,67.5,67.54,277214.0,49.6648,49.7162,49.5693,49.5987,277214.0
2017-03-27 12:00:00,67.54,67.66,67.53,67.61,158422.0,49.5987,49.6868,49.5913,49.6501,158422.0
2017-03-27 12:30:00,67.6,67.64,67.55,67.57,158555.0,49.6427,49.6721,49.606,49.6207,158555.0
2017-03-27 13:00:00,67.57,67.75,67.57,67.72,289315.0,49.6207,49.7529,49.6207,49.7308,289315.0
2017-03-27 13:30:00,67.72,67.72,67.58,67.58,347898.0,49.7308,49.7308,49.628,49.628,347898.0
2017-03-27 14:00:00,67.6,67.65,67.39,67.42,185773.0,49.6427,49.6794,49.4885,49.5105,185773.0
2017-03-27 14:30:00,67.43,67.5,67.34,67.5,221096.0,49.5179,49.5693,49.4518,49.5693,221096.0
2017-03-27 15:00:00,67.5,67.6,67.47,67.51,266610.0,49.5693,49.6427,49.5473,49.5766,266610.0
2017-03-27 15:30:00,67.51,67.59,67.47,67.49,709107.0,49.5766,49.6354,49.5473,49.5619,709107.0
2017-03-28 09:30:00,67.45,67.48,66.95,67.11,540902.0,49.5326,49.5546,49.1654,49.2829,540902.0
2017-03-28 10:00:00,67.13,67.22,66.8,66.83,467146.0,49.2976,49.3637,49.0552,49.0773,467146.0
2017-03-28 10:30:00,66.84,66.92,66.8,66.85,398925.0,49.0846,49.1434,49.0552,49.092,398925.0
2017-03-28 11:00:00,66.85,66.99,66.83,66.94,469029.0,49.092,49.1948,49.0773,49.158,469029.0
2017-03-28 11:30:00,66.94,67.18,66.93,67.18,567085.0,49.158,49.3343,49.1507,49.3343,567085.0
2017-03-28 12:00:00,67.17,67.27,66.89,66.91,508626.0,49.327,49.4004,49.1213,49.136,508626.0
2017-03-28 12:30:00,66.91,66.91,66.81,66.87,464713.0,49.136,49.136,49.0626,49.1066,464713.0
2017-03-28 13:00:00,66.87,66.96,66.85,66.91,328892.0,49.1066,49.1727,49.092,49.136,328892.0
2017-03-28 13:30:00,66.9,67.01,66.9,67.0,301079.0,49.1287,49.2095,49.1287,49.2021,301079.0
2017-03-28 14:00:00,66.99,67.19,66.96,67.1,456480.0,49.1948,49.3416,49.1727,49.2755,456480.0
2017-03-28 14:30:00,67.11,67.19,67.08,67.11,427534.0,49.2829,49.3416,49.2609,49.2829,427534.0
2017-03-28 15:00:00,67.1,67.17,67.04,67.09,528401.0,49.2755,49.327,49.2315,49.2682,528401.0
2017-03-28 15:30:00,67.09,67.2,67.06,67.09,1257558.0,49.2682,49.349,49.2462,49.2682,1257558.0
2017-03-29 09:30:00,67.1,67.29,66.91,67.25,868440.0,49.2755,49.4151,49.136,49.3857,868440.0
2017-03-29 10:00:00,67.24,67.25,66.94,67.02,611261.0,49.3784,49.3857,49.158,49.2168,611261.0
2017-03-29 10:30:00,67.03,67.42,67.0,67.37,753284.0,49.2241,49.5105,49.2021,49.4738,753284.0
2017-03-29 11:00:00,67.36,67.45,67.33,67.38,452204.0,49.4665,49.5326,49.4444,49.4812,452204.0
2017-03-29 11:30:00,67.38,67.54,67.35,67.42,422464.0,49.4812,49.5987,49.4591,49.5105,422464.0
2017-03-29 12:00:00,67.42,67.52,67.4,67.48,309630.0,49.5105,49.584,49.4959,49.5546,309630.0
2017-03-29 12:30:00,67.48,67.5,67.39,67.5,285928.0,49.5546,49.5693,49.4885,49.5693,285928.0
2017-03-29 13:00:00,67.5,67.57,67.47,67.55,257319.0,49.5693,49.6207,49.5473,49.606,257319.0
2017-03-29 13:30:00,67.55,67.56,67.41,67.43,218782.0,49.606,49.6134,49.5032,49.5179,218782.0
2017-03-29 14:00:00,67.42,67.45,67.4,67.43,267797.0,49.5105,49.5326,49.4959,49.5179,267797.0
2017-03-29 14:30:00,67.43,67.44,67.33,67.33,293793.0,49.5179,49.5252,49.4444,49.4444,293793.0
2017-03-29 15:00:00,67.34,67.39,67.26,67.27,357434.0,49.4518,49.4885,49.393,49.4004,357434.0
2017-03-29 15:30:00,67.27,67.29,67.14,67.27,944914.0,49.4004,49.4151,49.3049,49.4004,944914.0
2017-03-30 09:30:00,67.36,67.49,67.1,67.22,378992.0,49.4665,49.5619,49.2755,49.3637,378992.0
2017-03-30 10:00:00,67.21,67.47,67.2,67.33,416156.0,49.3563,49.5473,49.349,49.4444,416156.0
2017-03-30 10:30:00,67.33,67.52,67.27,67.47,354725.0,49.4444,49.584,49.4004,49.5473,354725.0
2017-03-30 11:00:00,67.48,67.56,67.42,67.45,310374.0,49.5546,49.6134,49.5105,49.5326,310374.0
2017-03-30 11:30:00,67.46,67.53,67.4,67.4,206285.0,49.5399,49.5913,49.4959,49.4959,206285.0
2017-03-30 12:00:00,67.41,67.59,67.41,67.59,303376.0,49.5032,49.6354,49.5032,49.6354,303376.0
2017-03-30 12:30:00,67.59,67.61,67.48,67.52,226698.0,49.6354,49.6501,49.5546,49.584,226698.0
2017-03-30 13:00:00,67.52,67.69,67.48,67.69,438454.0,49.584,49.7088,49.5546,49.7088,438454.0
2017-03-30 13:30:00,67.69,67.78,67.69,67.71,208229.0,49.7088,49.7749,49.7088,49.7235,208229.0
2017-03-30 14:00:00,67.71,67.78,67.68,67.74,220252.0,49.7235,49.7749,49.7015,49.7455,220252.0
2017-03-30 14:30:00,67.75,67.75,67.52,67.61,221090.0,49.7529,49.7529,49.584,49.6501,221090.0
2017-03-30 15:00:00,67.61,67.62,67.52,67.59,216292.0,49.6501,49.6574,49.584,49.6354,216292.0
2017-03-30 15:30:00,67.59,67.64,67.49,67.54,756569.0,49.6354,49.6721,49.5619,49.5987,756569.0
2017-03-31 09:30:00,67.37,68.16,67.37,67.83,927059.0,49.4738,50.054,49.4738,49.8116,927059.0
2017-03-31 10:00:00,67.84,68.1,67.81,68.0,1257179.0,49.819,50.0099,49.7969,49.9365,1257179.0
2017-03-31 10:30:00,68.01,68.33,67.99,68.19,687004.0,49.9438,50.1788,49.9291,50.076,687004.0
2017-03-31 11:00:00,68.19,68.33,68.17,68.2,449703.0,50.076,50.1788,50.0613,50.0833,449703.0
2017-03-31 11:30:00,68.2,68.24,68.0,68.11,396759.0,50.0833,50.1127,49.9365,50.0172,396759.0
2017-03-31 12:00:00,68.1,68.2,68.02,68.07,316781.0,50.0099,50.0833,49.9512,49.9879,316781.0
2017-03-31 12:30:00,68.07,68.1,67.98,68.03,287881.0,49.9879,50.0099,49.9218,49.9585,287881.0
2017-03-31 13:00:00,68.02,68.09,68.0,68.08,184011.0,49.9512,50.0026,49.9365,49.9952,184011.0
2017-03-31 13:30:00,68.09,68.12,67.99,68.0,243034.0,50.0026,50.0246,49.9291,49.9365,243034.0
2017-03-31 14:00:00,68.0,68.02,67.86,67.89,284207.0,49.9365,49.9512,49.8337,49.8557,284207.0
2017-03-31 14:30:00,67.88,67.98,67.86,67.91,272550.0,49.8483,49.9218,49.8337,49.8704,272550.0
2017-03-31 15:00:00,67.92,68.03,67.86,68.01,427268.0,49.8777,49.9585,49.8337,49.9438,427268.0
2017-03-31 15:30:00,68.0,68.13,67.9,67.92,1245278.0,49.9365,50.0319,49.863,49.8777,1245278.0
2017-04-03 09:30:00,67.85,67.97,67.61,67.95,635785.0,49.8263,49.9144,49.6501,49.8998,635785.0
2017-04-03 10:00:00,67.95,68.02,67.69,67.72,388853.0,49.8998,49.9512,49.7088,49.7308,388853.0
2017-04-03 10:30:00,67.73,67.75,67.45,67.45,394707.0,49.7382,49.7529,49.5326,49.5326,394707.0
2017-04-03 11:00:00,67.45,67.46,67.2,67.21,492146.0,49.5326,49.5399,49.349,49.3563,492146.0
2017-04-03 11:30:00,67.21,67.24,66.98,67.03,481827.0,49.3563,49.3784,49.1874,49.2241,481827.0
2017-04-03 12:00:00,67.03,67.04,66.84,67.01,352586.0,49.2241,49.2315,49.0846,49.2095,352586.0
2017-04-03 12:30:00,67.01,67.04,66.85,66.87,372161.0,49.2095,49.2315,49.092,49.1066,372161.0
2017-04-03 13:00:00,66.87,66.92,66.8,66.81,269021.0,49.1066,49.1434,49.0552,49.0626,269021.0
2017-04-03 13:30:00,66.81,66.87,66.77,66.83,355674.0,49.0626,49.1066,49.0332,49.0773,355674.0
2017-04-03 14:00:00,66.83,66.9,66.75,66.89,304936.0,49.0773,49.1287,49.0185,49.1213,304936.0
2017-04-03 14:30:00,66.89,67.09,66.88,67.0,579692.0,49.1213,49.2682,49.114,49.2021,579692.0
2017-04-03 15:00:00,67.0,67.1,66.94,67.07,491280.0,49.2021,49.2755,49.158,49.2535,491280.0
2017-04-03 15:30:00,67.06,67.14,66.88,67.09,1650443.0,49.2462,49.3049,49.114,49.2682,1650443.0
2017-04-04 09:30:00,67.04,67.14,66.65,66.85,734621.0,49.2315,49.3049,48.9451,49.092,734621.0
2017-04-04 10:00:00,66.89,66.93,66.67,66.7,319653.0,49.1213,49.1507,48.9598,48.9818,319653.0
2017-04-04 10:30:00,66.7,66.84,66.69,66.83,444502.0,48.9818,49.0846,48.9745,49.0773,444502.0
2017-04-04 11:00:00,66.82,67.0,66.78,66.96,422432.0,49.0699,49.2021,49.0406,49.1727,422432.0
2017-04-04 11:30:00,66.96,67.0,66.87,66.88,280787.0,49.1727,49.2021,49.1066,49.114,280787.0
2017-04-04 12:00:00,66.88,66.9,66.81,66.83,230680.0,49.114,49.1287,49.0626,49.0773,230680.0
2017-04-04 12:30:00,66.83,66.87,66.76,66.76,193249.0,49.0773,49.1066,49.0259,49.0259,193249.0
2017-04-04 13:00:00,66.77,66.8,66.72,66.76,208775.0,49.0332,49.0552,48.9965,49.0259,208775.0
2017-04-04 13:30:00,66.76,66.78,66.72,66.73,204503.0,49.0259,49.0406,48.9965,49.0038,204503.0
2017-04-04 14:00:00,66.74,66.84,66.73,66.81,264676.0,49.0112,49.0846,49.0038,49.0626,264676.0
2017-04-04 14:30:00,66.82,66.83,66.78,66.79,251020.0,49.0699,49.0773,49.0406,49.0479,251020.0
2017-04-04 15:00:00,66.79,66.82,66.66,66.73,487072.0,49.0479,49.0699,48.9524,49.0038,487072.0
2017-04-04 15:30:00,66.73,66.99,66.72,66.97,921374.0,49.0038,49.1948,48.9965,49.1801,921374.0
2017-04-05 09:30:00,66.99,67.05,66.7,66.98,587458.0,49.1948,49.2388,48.9818,49.1874,587458.0
2017-04-05 10:00:00,66.96,67.13,66.89,66.99,403834.0,49.1727,49.2976,49.1213,49.1948,403834.0
2017-04-05 10:30:00,66.99,67.03,66.94,66.97,494929.0,49.1948,49.2241,49.158,49.1801,494929.0
2017-04-05 11:00:00,66.97,67.01,66.9,66.91,423870.0,49.1801,49.2095,49.1287,49.136,423870.0
2017-04-05 11:30:00,66.9,66.91,66.79,66.81,672819.0,49.1287,49.136,49.0479,49.0626,672819.0
2017-04-05 12:00:00,66.81,67.01,66.8,66.96,243021.0,49.0626,49.2095,49.0552,49.1727,243021.0
2017-04-05 12:30:00,66.97,67.01,66.94,66.98,356679.0,49.1801,49.2095,49.158,49.1874,356679.0
2017-04-05 13:00:00,66.98,67.06,66.98,67.01,330580.0,49.1874,49.2462,49.1874,49.2095,330580.0
2017-04-05 13:30:00,67.01,67.06,66.93,67.01,222861.0,49.2095,49.2462,49.1507,49.2095,222861.0
2017-04-05 14:00:00,67.0,67.0,66.88,66.96,303550.0,49.2021,49.2021,49.114,49.1727,303550.0
2017-04-05 14:30:00,66.96,66.98,66.76,66.77,314875.0,49.1727,49.1874,49.0259,49.0332,314875.0
2017-04-05 15:00:00,66.78,66.86,66.55,66.64,551638.0,49.0406,49.0993,48.8716,48.9377,551638.0
2017-04-05 15:30:00,66.64,66.65,66.4,66.47,1090260.0,48.9377,48.9451,48.7615,48.8129,1090260.0
2017-04-06 09:30:00,66.45,66.79,66.26,66.7,830168.0,48.7982,49.0479,48.6587,48.9818,830168.0
2017-04-06 10:00:00,66.71,66.8,66.37,66.51,596269.0,48.9891,49.0552,48.7395,48.8423,596269.0
2017-04-06 10:30:00,66.5,66.57,66.31,66.34,769841.0,48.8349,48.8863,48.6954,48.7174,769841.0
2017-04-06 11:00:00,66.35,66.73,66.31,66.71,668618.0,48.7248,49.0038,48.6954,48.9891,668618.0
2017-04-06 11:30:00,66.71,66.76,66.61,66.69,383336.0,48.9891,49.0259,48.9157,48.9745,383336.0
2017-04-06 12:00:00,66.69,66.73,66.63,66.69,170986.0,48.9745,49.0038,48.9304,48.9745,170986.0
2017-04-06 12:30:00,66.7,66.71,66.47,66.5,465108.0,48.9818,48.9891,48.8129,48.8349,465108.0
2017-04-06 13:00:00,66.5,66.66,66.47,66.65,320479.0,48.8349,48.9524,48.8129,48.9451,320479.0
2017-04-06 13:30:00,66.65,66.66,66.45,66.45,436524.0,48.9451,48.9524,48.7982,48.7982,436524.0
2017-04-06 14:00:00,66.46,66.47,66.22,66.31,665223.0,48.8056,48.8129,48.6293,48.6954,665223.0
2017-04-06 14:30:00,66.31,66.39,66.25,66.29,462187.0,48.6954,48.7542,48.6513,48.6807,462187.0
2017-04-06 15:00:00,66.29,66.39,66.24,66.34,434287.0,48.6807,48.7542,48.644,48.7174,434287.0
2017-04-06 15:30:00,66.34,66.52,66.32,66.49,879458.0,48.7174,48.8496,48.7027,48.8276,879458.0
2017-04-07 09:30:00,66.42,66.84,66.3,66.58,537010.0,48.7762,49.0846,48.6881,48.8937,537010.0
2017-04-07 10:00:00,66.56,66.68,66.45,66.58,496462.0,48.879,48.9671,48.7982,48.8937,496462.0
2017-04-07 10:30:00,66.59,66.64,66.47,66.5,420192.0,48.901,48.9377,48.8129,48.8349,420192.0
2017-04-07 11:00:00,66.5,66.56,66.39,66.42,368932.0,48.8349,48.879,48.7542,48.7762,368932.0
2017-04-07 11:30:00,66.42,66.5,66.4,66.44,241563.0,48.7762,48.8349,48.7615,48.7909,241563.0
2017-04-07 12:00:00,66.44,66.55,66.4,66.41,205349.0,48.7909,48.8716,48.7615,48.7688,205349.0
2017-04-07 12:30:00,66.42,66.58,66.37,66.57,292731.0,48.7762,48.8937,48.7395,48.8863,292731.0
2017-04-07 13:00:00,66.57,66.69,66.56,66.62,226813.0,48.8863,48.9745,48.879,48.9231,226813.0
2017-04-07 13:30:00,66.62,66.7,66.56,66.65,223727.0,48.9231,48.9818,48.879,48.9451,223727.0
2017-04-07 14:00:00,66.65,66.77,66.64,66.66,311460.0,48.9451,49.0332,48.9377,48.9524,311460.0
2017-04-07 14:30:00,66.66,66.79,66.57,66.73,662031.0,48.9524,49.0479,48.8863,49.0038,662031.0
2017-04-07 15:00:00,66.73,66.8,66.61,66.72,698157.0,49.0038,49.0552,48.9157,48.9965,698157.0
2017-04-07 15:30:00,66.72,66.74,66.51,66.6,964236.0,48.9965,49.0112,48.8423,48.9084,964236.0
2017-04-10 09:30:00,66.56,67.04,66.5,66.99,547503.0,48.879,49.2315,48.8349,49.1948,547503.0
2017-04-10 10:00:00,66.97,67.18,66.9,67.12,493877.0,49.1801,49.3343,49.1287,49.2902,493877.0
2017-04-10 10:30:00,67.12,67.24,66.92,66.92,393737.0,49.2902,49.3784,49.1434,49.1434,393737.0
2017-04-10 11:00:00,66.93,66.95,66.75,66.82,270704.0,49.1507,49.1654,49.0185,49.0699,270704.0
2017-04-10 11:30:00,66.82,66.84,66.65,66.65,284383.0,49.0699,49.0846,48.9451,48.9451,284383.0
2017-04-10 12:00:00,66.66,66.72,66.55,66.57,373140.0,48.9524,48.9965,48.8716,48.8863,373140.0
2017-04-10 12:30:00,66.57,66.74,66.56,66.68,297008.0,48.8863,49.0112,48.879,48.9671,297008.0
2017-04-10 13:00:00,66.68,66.83,66.67,66.75,241079.0,48.9671,49.0773,48.9598,49.0185,241079.0
2017-04-10 13:30:00,66.75,66.78,66.7,66.74,207167.0,49.0185,49.0406,48.9818,49.0112,207167.0
2017-04-10 14:00:00,66.75,66.76,66.64,66.65,227594.0,49.0185,49.0259,48.9377,48.9451,227594.0
2017-04-10 14:30:00,66.65,66.72,66.61,66.68,277972.0,48.9451,48.9965,48.9157,48.9671,277972.0
2017-04-10 15:00:00,66.67,66.75,66.63,66.67,200195.0,48.9598,49.0185,48.9304,48.9598,200195.0
2017-04-10 15:30:00,66.66,66.67,66.39,66.43,944177.0,48.9524,48.9598,48.7542,48.7835,944177.0
2017-04-11 09:30:00,66.43,66.54,66.2,66.36,740292.0,48.7835,48.8643,48.6146,48.7321,740292.0
2017-04-11 10:00:00,66.38,66.42,66.24,66.35,458658.0,48.7468,48.7762,48.644,48.7248,458658.0
2017-04-11 10:30:00,66.35,66.37,66.01,66.1,598661.0,48.7248,48.7395,48.4751,48.5412,598661.0
2017-04-11 11:00:00,66.1,66.11,65.86,65.9,631038.0,48.5412,48.5485,48.3649,48.3943,631038.0
2017-04-11 11:30:00,65.91,65.99,65.89,65.92,407000.0,48.4017,48.4604,48.387,48.409,407000.0
2017-04-11 12:00:00,65.92,66.01,65.82,65.97,431682.0,48.409,48.4751,48.3356,48.4457,431682.0
2017-04-11 12:30:00,65.97,66.01,65.92,65.99,235334.0,48.4457,48.4751,48.409,48.4604,235334.0
2017-04-11 13:00:00,66.0,66.06,65.95,65.99,256031.0,48.4678,48.5118,48.431,48.4604,256031.0
2017-04-11 13:30:00,65.99,66.04,65.93,65.98,230010.0,48.4604,48.4971,48.4163,48.4531,230010.0
2017-04-11 14:00:00,65.99,66.05,65.91,66.0,263794.0,48.4604,48.5045,48.4017,48.4678,263794.0
2017-04-11 14:30:00,65.99,66.02,65.93,65.97,342597.0,48.4604,48.4824,48.4163,48.4457,342597.0
2017-04-11 15:00:00,65.97,66.0,65.85,65.92,326977.0,48.4457,48.4678,48.3576,48.409,326977.0
2017-04-11 15:30:00,65.92,66.14,65.88,66.03,1139338.0,48.409,48.5706,48.3796,48.4898,1139338.0
2017-04-12 09:30:00,66.33,66.37,65.93,65.97,737952.0,48.7101,48.7395,48.4163,48.4457,737952.0
2017-04-12 10:00:00,65.97,66.09,65.87,65.88,423412.0,48.4457,48.5338,48.3723,48.3796,423412.0
2017-04-12 10:30:00,65.89,66.01,65.83,65.86,407503.0,48.387,48.4751,48.3429,48.3649,407503.0
2017-04-12 11:00:00,65.86,66.04,65.79,66.03,400997.0,48.3649,48.4971,48.3135,48.4898,400997.0
2017-04-12 11:30:00,66.03,66.03,65.81,65.87,462530.0,48.4898,48.4898,48.3282,48.3723,462530.0
2017-04-12 12:00:00,65.86,66.1,65.86,66.06,344615.0,48.3649,48.5412,48.3649,48.5118,344615.0
2017-04-12 12:30:00,66.06,66.19,66.05,66.06,293555.0,48.5118,48.6073,48.5045,48.5118,293555.0
2017-04-12 13:00:00,66.06,66.17,66.06,66.12,267830.0,48.5118,48.5926,48.5118,48.5559,267830.0
2017-04-12 13:30:00,66.12,66.26,66.12,66.22,346068.0,48.5559,48.6587,48.5559,48.6293,346068.0
2017-04-12 14:00:00,66.23,66.25,66.1,66.1,314779.0,48.6367,48.6513,48.5412,48.5412,314779.0
2017-04-12 14:30:00,66.1,66.19,66.09,66.16,446190.0,48.5412,48.6073,48.5338,48.5852,446190.0
2017-04-12 15:00:00,66.16,66.27,66.13,66.24,543004.0,48.5852,48.666,48.5632,48.644,543004.0
2017-04-12 15:30:00,66.25,66.26,66.07,66.21,1449879.0,48.6513,48.6587,48.5192,48.622,1449879.0
2017-04-13 09:30:00,66.18,66.61,66.09,66.47,697202.0,48.5999,48.9157,48.5338,48.8129,697202.0
2017-04-13 10:00:00,66.47,66.64,66.38,66.55,329834.0,48.8129,48.9377,48.7468,48.8716,329834.0
2017-04-13 10:30:00,66.55,66.6,66.39,66.57,350124.0,48.8716,48.9084,48.7542,48.8863,350124.0
2017-04-13 11:00:00,66.58,66.8,66.54,66.62,444920.0,48.8937,49.0552,48.8643,48.9231,444920.0
2017-04-13 11:30:00,66.63,66.82,66.63,66.78,246211.0,48.9304,49.0699,48.9304,49.0406,246211.0
2017-04-13 12:00:00,66.78,66.82,66.57,66.67,344874.0,49.0406,49.0699,48.8863,48.9598,344874.0
2017-04-13 12:30:00,66.67,66.77,66.65,66.76,240800.0,48.9598,49.0332,48.9451,49.0259,240800.0
2017-04-13 13:00:00,66.77,66.79,66.62,66.64,332466.0,49.0332,49.0479,48.9231,48.9377,332466.0
2017-04-13 13:30:00,66.63,66.77,66.63,66.63,215754.0,48.9304,49.0332,48.9304,48.9304,215754.0
2017-04-13 14:00:00,66.63,66.78,66.61,66.7,296182.0,48.9304,49.0406,48.9157,48.9818,296182.0
2017-04-13 14:30:00,66.69,66.77,66.65,66.71,246674.0,48.9745,49.0332,48.9451,48.9891,246674.0
2017-04-13 15:00:00,66.71,66.77,66.66,66.69,254143.0,48.9891,49.0332,48.9524,48.9745,254143.0
2017-04-13 15:30:00,66.68,66.72,66.5,66.51,936675.0,48.9671,48.9965,48.8349,48.8423,936675.0
2017-04-17 09:30:00,66.81,67.15,66.67,67.02,643726.0,49.0626,49.3123,48.9598,49.2168,643726.0
2017-04-17 10:00:00,67.03,67.12,66.97,67.04,403593.0,49.2241,49.2902,49.1801,49.2315,403593.0
2017-04-17 10:30:00,67.04,67.07,66.84,66.92,357171.0,49.2315,49.2535,49.0846,49.1434,357171.0
2017-04-17 11:00:00,66.92,66.95,66.8,66.94,306950.0,49.1434,49.1654,49.0552,49.158,306950.0
2017-04-17 11:30:00,66.95,67.0,66.77,66.77,210343.0,49.1654,49.2021,49.0332,49.0332,210343.0
2017-04-17 12:00:00,66.78,66.81,66.68,66.69,244341.0,49.0406,49.0626,48.9671,48.9745,244341.0
2017-04-17 12:30:00,66.68,66.74,66.6,66.65,226244.0,48.9671,49.0112,48.9084,48.9451,226244.0
2017-04-17 13:00:00,66.65,66.73,66.63,66.7,150683.0,48.9451,49.0038,48.9304,48.9818,150683.0
2017-04-17 13:30:00,66.69,66.71,66.61,66.66,234355.0,48.9745,48.9891,48.9157,48.9524,234355.0
2017-04-17 14:00:00,66.67,66.72,66.65,66.7,231427.0,48.9598,48.9965,48.9451,48.9818,231427.0
2017-04-17 14:30:00,66.69,66.76,66.63,66.65,310320.0,48.9745,49.0259,48.9304,48.9451,310320.0
2017-04-17 15:00:00,66.65,66.82,66.64,66.8,234746.0,48.9451,49.0699,48.9377,49.0552,234746.0
2017-04-17 15:30:00,66.8,66.8,66.64,66.71,584613.0,49.0552,49.0552,48.9377,48.9891,584613.0
2017-04-18 09:30:00,66.59,66.87,66.33,66.64,704559.0,48.901,49.1066,48.7101,48.9377,704559.0
2017-04-18 10:00:00,66.64,66.66,66.21,66.23,529663.0,48.9377,48.9524,48.622,48.6367,529663.0
2017-04-18 10:30:00,66.22,66.35,66.2,66.26,320872.0,48.6293,48.7248,48.6146,48.6587,320872.0
2017-04-18 11:00:00,66.26,66.26,66.05,66.13,406686.0,48.6587,48.6587,48.5045,48.5632,406686.0
2017-04-18 11:30:00,66.13,66.14,65.85,65.85,629699.0,48.5632,48.5706,48.3576,48.3576,629699.0
2017-04-18 12:00:00,65.85,65.88,65.72,65.78,441768.0,48.3576,48.3796,48.2621,48.3062,441768.0
2017-04-18 12:30:00,65.77,65.81,65.7,65.8,367285.0,48.2988,48.3282,48.2474,48.3209,367285.0
2017-04-18 13:00:00,65.81,65.95,65.73,65.93,456897.0,48.3282,48.431,48.2695,48.4163,456897.0
2017-04-18 13:30:00,65.92,66.02,65.9,65.95,262712.0,48.409,48.4824,48.3943,48.431,262712.0
2017-04-18 14:00:00,65.95,66.14,65.94,66.04,289025.0,48.431,48.5706,48.4237,48.4971,289025.0
2017-04-18 14:30:00,66.04,66.11,65.96,66.08,375302.0,48.4971,48.5485,48.4384,48.5265,375302.0
2017-04-18 15:00:00,66.08,66.09,66.0,66.03,329988.0,48.5265,48.5338,48.4678,48.4898,329988.0
2017-04-18 15:30:00,66.03,66.15,66.02,66.05,1013106.0,48.4898,48.5779,48.4824,48.5045,1013106.0
2017-04-19 09:30:00,66.19,66.26,65.89,66.22,511394.0,48.6073,48.6587,48.387,48.6293,511394.0
2017-04-19 10:00:00,66.22,66.3,66.12,66.2,359983.0,48.6293,48.6881,48.5559,48.6146,359983.0
2017-04-19 10:30:00,66.21,66.26,66.12,66.23,293482.0,48.622,48.6587,48.5559,48.6367,293482.0
2017-04-19 11:00:00,66.23,66.28,66.15,66.28,206104.0,48.6367,48.6734,48.5779,48.6734,206104.0
2017-04-19 11:30:00,66.28,66.31,66.18,66.19,325673.0,48.6734,48.6954,48.5999,48.6073,325673.0
2017-04-19 12:00:00,66.2,66.24,66.14,66.21,214206.0,48.6146,48.644,48.5706,48.622,214206.0
2017-04-19 12:30:00,66.21,66.25,66.16,66.23,173860.0,48.622,48.6513,48.5852,48.6367,173860.0
2017-04-19 13:00:00,66.23,66.29,66.12,66.28,189701.0,48.6367,48.6807,48.5559,48.6734,189701.0
2017-04-19 13:30:00,66.27,66.3,66.23,66.3,205898.0,48.666,48.6881,48.6367,48.6881,205898.0
2017-04-19 14:00:00,66.3,66.4,66.27,66.34,259419.0,48.6881,48.7615,48.666,48.7174,259419.0
2017-04-19 14:30:00,66.33,66.37,66.14,66.19,256210.0,48.7101,48.7395,48.5706,48.6073,256210.0
2017-04-19 15:00:00,66.19,66.39,66.17,66.27,347404.0,48.6073,48.7542,48.5926,48.666,347404.0
2017-04-19 15:30:00,66.28,66.3,66.14,66.28,849014.0,48.6734,48.6881,48.5706,48.6734,849014.0
2017-04-20 09:30:00,66.36,66.55,66.16,66.44,599454.0,48.7321,48.8716,48.5852,48.7909,599454.0
2017-04-20 10:00:00,66.43,66.55,66.39,66.48,391780.0,48.7835,48.8716,48.7542,48.8202,391780.0
2017-04-20 10:30:00,66.48,66.52,66.22,66.25,617711.0,48.8202,48.8496,48.6293,48.6513,617711.0
2017-04-20 11:00:00,66.25,66.29,66.2,66.25,336092.0,48.6513,48.6807,48.6146,48.6513,336092.0
2017-04-20 11:30:00,66.25,66.41,66.23,66.36,388949.0,48.6513,48.7688,48.6367,48.7321,388949.0
2017-04-20 12:00:00,66.37,66.43,66.33,66.35,303964.0,48.7395,48.7835,48.7101,48.7248,303964.0
2017-04-20 12:30:00,66.36,66.4,66.32,66.4,372040.0,48.7321,48.7615,48.7027,48.7615,372040.0
2017-04-20 13:00:00,66.39,66.42,66.36,66.39,229384.0,48.7542,48.7762,48.7321,48.7542,229384.0
2017-04-20 13:30:00,66.4,66.48,66.38,66.45,199101.0,48.7615,48.8202,48.7468,48.7982,199101.0
2017-04-20 14:00:00,66.45,66.5,66.42,66.48,260299.0,48.7982,48.8349,48.7762,48.8202,260299.0
2017-04-20 14:30:00,66.48,66.67,66.47,66.59,556088.0,48.8202,48.9598,48.8129,48.901,556088.0
2017-04-20 15:00:00,66.59,66.61,66.48,66.57,290523.0,48.901,48.9157,48.8202,48.8863,290523.0
2017-04-20 15:30:00,66.57,66.65,66.49,66.51,911776.0,48.8863,48.9451,48.8276,48.8423,911776.0
2017-04-21 09:30:00,66.54,66.68,66.27,66.28,854816.0,48.8643,48.9671,48.666,48.6734,854816.0
2017-04-21 10:00:00,66.29,66.31,66.12,66.2,322392.0,48.6807,48.6954,48.5559,48.6146,322392.0
2017-04-21 10:30:00,66.2,66.29,66.01,66.03,434106.0,48.6146,48.6807,48.4751,48.4898,434106.0
2017-04-21 11:00:00,66.03,66.14,65.92,66.08,377778.0,48.4898,48.5706,48.409,48.5265,377778.0
2017-04-21 11:30:00,66.07,66.11,66.0,66.06,263400.0,48.5192,48.5485,48.4678,48.5118,263400.0
2017-04-21 12:00:00,66.06,66.08,65.92,65.93,275710.0,48.5118,48.5265,48.409,48.4163,275710.0
2017-04-21 12:30:00,65.93,66.0,65.91,65.93,243490.0,48.4163,48.4678,48.4017,48.4163,243490.0
2017-04-21 13:00:00,65.94,65.94,65.78,65.88,400174.0,48.4237,48.4237,48.3062,48.3796,400174.0
2017-04-21 13:30:00,65.88,65.89,65.74,65.86,263468.0,48.3796,48.387,48.2768,48.3649,263468.0
2017-04-21 14:00:00,65.86,65.97,65.8,65.94,291783.0,48.3649,48.4457,48.3209,48.4237,291783.0
2017-04-21 14:30:00,65.93,65.97,65.82,65.9,253671.0,48.4163,48.4457,48.3356,48.3943,253671.0
2017-04-21 15:00:00,65.89,65.9,65.82,65.86,310737.0,48.387,48.3943,48.3356,48.3649,310737.0
2017-04-21 15:30:00,65.85,65.97,65.84,65.94,1038810.0,48.3576,48.4457,48.3503,48.4237,1038810.0
2017-04-24 09:30:00,66.49,66.49,65.97,66.12,803183.0,48.8276,48.8276,48.4457,48.5559,803183.0
2017-04-24 10:00:00,66.12,66.22,66.06,66.08,706502.0,48.5559,48.6293,48.5118,48.5265,706502.0
2017-04-24 10:30:00,66.09,66.1,65.71,65.79,897353.0,48.5338,48.5412,48.2548,48.3135,897353.0
2017-04-24 11:00:00,65.79,66.04,65.78,66.04,618420.0,48.3135,48.4971,48.3062,48.4971,618420.0
2017-04-24 11:30:00,66.04,66.22,66.04,66.2,382293.0,48.4971,48.6293,48.4971,48.6146,382293.0
2017-04-24 12:00:00,66.2,66.27,66.16,66.18,386868.0,48.6146,48.666,48.5852,48.5999,386868.0
2017-04-24 12:30:00,66.18,66.23,66.07,66.22,410835.0,48.5999,48.6367,48.5192,48.6293,410835.0
2017-04-24 13:00:00,66.22,66.25,66.14,66.24,437569.0,48.6293,48.6513,48.5706,48.644,437569.0
2017-04-24 13:30:00,66.24,66.36,66.24,66.3,345332.0,48.644,48.7321,48.644,48.6881,345332.0
2017-04-24 14:00:00,66.31,66.33,66.14,66.18,392153.0,48.6954,48.7101,48.5706,48.5999,392153.0
2017-04-24 14:30:00,66.19,66.24,66.14,66.21,306039.0,48.6073,48.644,48.5706,48.622,306039.0
2017-04-24 15:00:00,66.22,66.37,66.21,66.26,398698.0,48.6293,48.7395,48.622,48.6587,398698.0
2017-04-24 15:30:00,66.26,66.3,66.18,66.25,1137152.0,48.6587,48.6881,48.5999,48.6513,1137152.0
2017-04-25 09:30:00,66.6,67.31,66.56,67.2,1169877.0,48.9084,49.4298,48.879,49.349,1169877.0
2017-04-25 10:00:00,67.2,67.25,67.07,67.15,685565.0,49.349,49.3857,49.2535,49.3123,685565.0
2017-04-25 10:30:00,67.15,67.48,67.14,67.43,677710.0,49.3123,49.5546,49.3049,49.5179,677710.0
2017-04-25 11:00:00,67.43,67.53,67.32,67.36,488259.0,49.5179,49.5913,49.4371,49.4665,488259.0
2017-04-25 11:30:00,67.36,67.41,67.3,67.39,394729.0,49.4665,49.5032,49.4224,49.4885,394729.0
2017-04-25 12:00:00,67.39,67.39,67.21,67.21,368586.0,49.4885,49.4885,49.3563,49.3563,368586.0
2017-04-25 12:30:00,67.21,67.24,67.06,67.13,352989.0,49.3563,49.3784,49.2462,49.2976,352989.0
2017-04-25 13:00:00,67.12,67.23,67.12,67.16,310039.0,49.2902,49.371,49.2902,49.3196,310039.0
2017-04-25 13:30:00,67.17,67.27,67.16,67.26,421065.0,49.327,49.4004,49.3196,49.393,421065.0
2017-04-25 14:00:00,67.26,67.31,67.24,67.27,260598.0,49.393,49.4298,49.3784,49.4004,260598.0
2017-04-25 14:30:00,67.26,67.32,67.23,67.28,250102.0,49.393,49.4371,49.371,49.4077,250102.0
2017-04-25 15:00:00,67.28,67.4,67.27,67.3,423779.0,49.4077,49.4959,49.4004,49.4224,423779.0
2017-04-25 15:30:00,67.31,67.34,67.09,67.13,1408793.0,49.4298,49.4518,49.2682,49.2976,1408793.0
2017-04-26 09:30:00,67.41,67.83,67.27,67.78,711101.0,49.5032,49.8116,49.4004,49.7749,711101.0
2017-04-26 10:00:00,67.77,68.12,67.72,68.1,598088.0,49.7676,50.0246,49.7308,50.0099,598088.0
2017-04-26 10:30:00,68.09,68.22,68.05,68.09,676180.0,50.0026,50.098,49.9732,50.0026,676180.0
2017-04-26 11:00:00,68.09,68.6,68.08,68.38,856973.0,50.0026,50.3771,49.9952,50.2155,856973.0
2017-04-26 11:30:00,68.38,68.46,68.05,68.33,1729309.0,50.2155,50.2743,49.9732,50.1788,1729309.0
2017-04-26 12:00:00,68.34,68.53,68.21,68.48,683215.0,50.1862,50.3257,50.0907,50.289,683215.0
2017-04-26 12:30:00,68.48,68.5,68.26,68.46,430343.0,50.289,50.3037,50.1274,50.2743,430343.0
2017-04-26 13:00:00,68.46,68.47,68.32,68.38,336162.0,50.2743,50.2816,50.1715,50.2155,336162.0
2017-04-26 13:30:00,68.39,68.6,68.38,68.52,1044363.0,50.2229,50.3771,50.2155,50.3183,1044363.0
2017-04-26 14:00:00,68.52,68.56,68.26,68.34,754120.0,50.3183,50.3477,50.1274,50.1862,754120.0
2017-04-26 14:30:00,68.33,68.44,68.3,68.42,485313.0,50.1788,50.2596,50.1568,50.2449,485313.0
2017-04-26 15:00:00,68.42,68.55,68.35,68.46,750159.0,50.2449,50.3404,50.1935,50.2743,750159.0
2017-04-26 15:30:00,68.46,68.46,68.14,68.22,1301986.0,50.2743,50.2743,50.0393,50.098,1301986.0
2017-04-27 09:30:00,68.17,68.73,68.05,68.68,691966.0,50.0613,50.4726,49.9732,50.4358,691966.0
2017-04-27 10:00:00,68.7,68.75,68.24,68.24,579459.0,50.4505,50.4872,50.1127,50.1127,579459.0
2017-04-27 10:30:00,68.23,68.36,68.12,68.34,412112.0,50.1054,50.2008,50.0246,50.1862,412112.0
2017-04-27 11:00:00,68.33,68.61,68.32,68.41,389863.0,50.1788,50.3844,50.1715,50.2376,389863.0
2017-04-27 11:30:00,68.41,68.61,68.38,68.6,257375.0,50.2376,50.3844,50.2155,50.3771,257375.0
2017-04-27 12:00:00,68.6,68.76,68.6,68.66,354338.0,50.3771,50.4946,50.3771,50.4211,354338.0
2017-04-27 12:30:00,68.66,68.69,68.54,68.65,849746.0,50.4211,50.4432,50.333,50.4138,849746.0
2017-04-27 13:00:00,68.66,68.75,68.59,68.72,399234.0,50.4211,50.4872,50.3697,50.4652,399234.0
2017-04-27 13:30:00,68.72,68.73,68.64,68.65,217041.0,50.4652,50.4726,50.4065,50.4138,217041.0
2017-04-27 14:00:00,68.65,68.68,68.53,68.56,238433.0,50.4138,50.4358,50.3257,50.3477,238433.0
2017-04-27 14:30:00,68.57,68.67,68.55,68.65,201696.0,50.3551,50.4285,50.3404,50.4138,201696.0
2017-04-27 15:00:00,68.66,68.67,68.54,68.59,339653.0,50.4211,50.4285,50.333,50.3697,339653.0
2017-04-27 15:30:00,68.58,68.63,68.52,68.58,793823.0,50.3624,50.3991,50.3183,50.3624,793823.0
2017-04-28 09:30:00,68.77,68.96,68.39,68.48,788773.0,50.5019,50.6415,50.2229,50.289,788773.0
2017-04-28 10:00:00,68.48,68.59,68.25,68.38,418157.0,50.289,50.3697,50.1201,50.2155,418157.0
2017-04-28 10:30:00,68.39,68.59,68.38,68.58,289581.0,50.2229,50.3697,50.2155,50.3624,289581.0
2017-04-28 11:00:00,68.59,68.59,68.34,68.36,284565.0,50.3697,50.3697,50.1862,50.2008,284565.0
2017-04-28 11:30:00,68.35,68.38,68.24,68.36,242468.0,50.1935,50.2155,50.1127,50.2008,242468.0
2017-04-28 12:00:00,68.36,68.46,68.33,68.42,189109.0,50.2008,50.2743,50.1788,50.2449,189109.0
2017-04-28 12:30:00,68.42,68.42,68.3,68.33,194914.0,50.2449,50.2449,50.1568,50.1788,194914.0
2017-04-28 13:00:00,68.34,68.39,68.28,68.38,306035.0,50.1862,50.2229,50.1421,50.2155,306035.0
2017-04-28 13:30:00,68.38,68.46,68.34,68.38,251800.0,50.2155,50.2743,50.1862,50.2155,251800.0
2017-04-28 14:00:00,68.39,68.46,68.37,68.45,207136.0,50.2229,50.2743,50.2082,50.2669,207136.0
2017-04-28 14:30:00,68.45,68.55,68.45,68.53,211774.0,50.2669,50.3404,50.2669,50.3257,211774.0
2017-04-28 15:00:00,68.53,68.7,68.49,68.61,482660.0,50.3257,50.4505,50.2963,50.3844,482660.0
2017-04-28 15:30:00,68.62,68.63,68.5,68.54,881565.0,50.3918,50.3991,50.3037,50.333,881565.0
2017-05-01 09:30:00,68.54,68.81,68.2,68.5,437748.0,50.333,50.5313,50.0833,50.3037,437748.0
2017-05-01 10:00:00,68.49,68.62,68.36,68.45,294401.0,50.2963,50.3918,50.2008,50.2669,294401.0
2017-05-01 10:30:00,68.44,68.45,68.35,68.4,297154.0,50.2596,50.2669,50.1935,50.2302,297154.0
2017-05-01 11:00:00,68.4,68.4,68.3,68.31,203004.0,50.2302,50.2302,50.1568,50.1641,203004.0
2017-05-01 11:30:00,68.31,68.39,68.2,68.21,266900.0,50.1641,50.2229,50.0833,50.0907,266900.0
2017-05-01 12:00:00,68.21,68.27,68.12,68.27,224707.0,50.0907,50.1347,50.0246,50.1347,224707.0
2017-05-01 12:30:00,68.27,68.27,68.06,68.15,296778.0,50.1347,50.1347,49.9805,50.0466,296778.0
2017-05-01 13:00:00,68.15,68.23,68.14,68.2,331711.0,50.0466,50.1054,50.0393,50.0833,331711.0
2017-05-01 13:30:00,68.2,68.3,68.19,68.25,214933.0,50.0833,50.1568,50.076,50.1201,214933.0
2017-05-01 14:00:00,68.25,68.36,68.24,68.3,183800.0,50.1201,50.2008,50.1127,50.1568,183800.0
2017-05-01 14:30:00,68.29,68.31,68.26,68.3,198561.0,50.1494,50.1641,50.1274,50.1568,198561.0
2017-05-01 15:00:00,68.3,68.31,68.18,68.23,338716.0,50.1568,50.1641,50.0687,50.1054,338716.0
2017-05-01 15:30:00,68.24,68.26,68.05,68.11,921959.0,50.1127,50.1274,49.9732,50.0172,921959.0
2017-05-02 09:30:00,68.29,68.97,68.16,68.78,820598.0,50.1494,50.6488,50.054,50.5093,820598.0
2017-05-02 10:00:00,68.77,68.79,68.37,68.48,560102.0,50.5019,50.5166,50.2082,50.289,560102.0
2017-05-02 10:30:00,68.48,68.59,68.4,68.58,647239.0,50.289,50.3697,50.2302,50.3624,647239.0
2017-05-02 11:00:00,68.58,68.6,68.4,68.49,372945.0,50.3624,50.3771,50.2302,50.2963,372945.0
2017-05-02 11:30:00,68.5,68.56,68.44,68.49,411706.0,50.3037,50.3477,50.2596,50.2963,411706.0
2017-05-02 12:00:00,68.5,68.57,68.48,68.52,407702.0,50.3037,50.3551,50.289,50.3183,407702.0
2017-05-02 12:30:00,68.52,68.96,68.51,68.96,492323.0,50.3183,50.6415,50.311,50.6415,492323.0
2017-05-02 13:00:00,68.96,68.97,68.84,68.92,507034.0,50.6415,50.6488,50.5533,50.6121,507034.0
2017-05-02 13:30:00,68.91,69.07,68.89,69.0,596539.0,50.6047,50.7222,50.5901,50.6708,596539.0
2017-05-02 14:00:00,69.0,69.08,68.92,69.07,785078.0,50.6708,50.7296,50.6121,50.7222,785078.0
2017-05-02 14:30:00,69.07,69.16,68.96,69.01,589687.0,50.7222,50.7883,50.6415,50.6782,589687.0
2017-05-02 15:00:00,69.01,69.05,68.76,68.77,598477.0,50.6782,50.7075,50.4946,50.5019,598477.0
2017-05-02 15:30:00,68.76,69.1,68.48,68.59,1994203.0,50.4946,50.7443,50.289,50.3697,1994203.0
2017-05-03 09:30:00,67.12,67.33,66.27,67.24,2662476.0,49.2902,49.4444,48.666,49.3784,2662476.0
2017-05-03 10:00:00,67.25,67.58,67.09,67.44,1090135.0,49.3857,49.628,49.2682,49.5252,1090135.0
2017-05-03 10:30:00,67.43,67.58,66.9,66.94,731393.0,49.5179,49.628,49.1287,49.158,731393.0
2017-05-03 11:00:00,66.94,67.04,66.38,66.77,882307.0,49.158,49.2315,48.7468,49.0332,882307.0
2017-05-03 11:30:00,66.77,67.09,66.57,66.84,754177.0,49.0332,49.2682,48.8863,49.0846,754177.0
2017-05-03 12:00:00,66.84,66.93,66.76,66.9,354465.0,49.0846,49.1507,49.0259,49.1287,354465.0
2017-05-03 12:30:00,66.91,66.97,66.75,66.9,571619.0,49.136,49.1801,49.0185,49.1287,571619.0
2017-05-03 13:00:00,66.89,67.03,66.75,66.95,571173.0,49.1213,49.2241,49.0185,49.1654,571173.0
2017-05-03 13:30:00,66.95,67.0,66.75,66.98,352117.0,49.1654,49.2021,49.0185,49.1874,352117.0
2017-05-03 14:00:00,66.98,67.05,66.83,66.89,430864.0,49.1874,49.2388,49.0773,49.1213,430864.0
2017-05-03 14:30:00,66.9,67.05,66.88,67.0,334440.0,49.1287,49.2388,49.114,49.2021,334440.0
2017-05-03 15:00:00,67.0,67.07,66.9,66.95,576714.0,49.2021,49.2535,49.1287,49.1654,576714.0
2017-05-03 15:30:00,66.95,67.31,66.92,67.2,2083288.0,49.1654,49.4298,49.1434,49.349,2083288.0
2017-05-04 09:30:00,67.42,67.69,67.33,67.52,576772.0,49.5105,49.7088,49.4444,49.584,576772.0
2017-05-04 10:00:00,67.52,68.26,67.47,68.26,756033.0,49.584,50.1274,49.5473,50.1274,756033.0
2017-05-04 10:30:00,68.26,68.49,68.09,68.49,596994.0,50.1274,50.2963,50.0026,50.2963,596994.0
2017-05-04 11:00:00,68.48,68.57,68.16,68.23,852418.0,50.289,50.3551,50.054,50.1054,852418.0
2017-05-04 11:30:00,68.22,68.38,68.06,68.12,444094.0,50.098,50.2155,49.9805,50.0246,444094.0
2017-05-04 12:00:00,68.12,68.17,67.89,67.97,406627.0,50.0246,50.0613,49.8557,49.9144,406627.0
2017-05-04 12:30:00,67.98,68.22,67.95,68.2,394427.0,49.9218,50.098,49.8998,50.0833,394427.0
2017-05-04 13:00:00,68.2,68.27,68.09,68.09,408688.0,50.0833,50.1347,50.0026,50.0026,408688.0
2017-05-04 13:30:00,68.09,68.16,68.01,68.12,320586.0,50.0026,50.054,49.9438,50.0246,320586.0
2017-05-04 14:00:00,68.13,68.21,68.03,68.15,373481.0,50.0319,50.0907,49.9585,50.0466,373481.0
2017-05-04 14:30:00,68.15,68.18,68.01,68.14,358830.0,50.0466,50.0687,49.9438,50.0393,358830.0
2017-05-04 15:00:00,68.14,68.18,68.01,68.01,452438.0,50.0393,50.0687,49.9438,49.9438,452438.0
2017-05-04 15:30:00,68.02,68.22,67.96,68.08,1264352.0,49.9512,50.098,49.9071,49.9952,1264352.0
2017-05-05 09:30:00,68.1,68.45,68.07,68.2,502793.0,50.0099,50.2669,49.9879,50.0833,502793.0
2017-05-05 10:00:00,68.2,68.22,67.95,68.01,496485.0,50.0833,50.098,49.8998,49.9438,496485.0
2017-05-05 10:30:00,68.01,68.03,67.86,67.92,427407.0,49.9438,49.9585,49.8337,49.8777,427407.0
2017-05-05 11:00:00,67.92,67.96,67.84,67.88,283958.0,49.8777,49.9071,49.819,49.8483,283958.0
2017-05-05 11:30:00,67.88,67.91,67.75,67.76,253886.0,49.8483,49.8704,49.7529,49.7602,253886.0
2017-05-05 12:00:00,67.75,67.76,67.55,67.59,400817.0,49.7529,49.7602,49.606,49.6354,400817.0
2017-05-05 12:30:00,67.61,67.69,67.51,67.66,257052.0,49.6501,49.7088,49.5766,49.6868,257052.0
2017-05-05 13:00:00,67.66,67.71,67.62,67.67,242025.0,49.6868,49.7235,49.6574,49.6941,242025.0
2017-05-05 13:30:00,67.67,67.71,67.66,67.68,247327.0,49.6941,49.7235,49.6868,49.7015,247327.0
2017-05-05 14:00:00,67.69,67.77,67.65,67.7,297381.0,49.7088,49.7676,49.6794,49.7162,297381.0
2017-05-05 14:30:00,67.69,67.71,67.62,67.67,278946.0,49.7088,49.7235,49.6574,49.6941,278946.0
2017-05-05 15:00:00,67.67,67.74,67.61,67.63,312509.0,49.6941,49.7455,49.6501,49.6648,312509.0
2017-05-05 15:30:00,67.64,67.83,67.6,67.8,753691.0,49.6721,49.8116,49.6427,49.7896,753691.0
2017-05-08 09:30:00,67.78,67.8,67.29,67.53,696554.0,49.7749,49.7896,49.4151,49.5913,696554.0
2017-05-08 10:00:00,67.52,67.82,67.46,67.46,525362.0,49.584,49.8043,49.5399,49.5399,525362.0
2017-05-08 10:30:00,67.46,67.72,67.42,67.56,411660.0,49.5399,49.7308,49.5105,49.6134,411660.0
2017-05-08 11:00:00,67.56,67.56,67.31,67.34,364493.0,49.6134,49.6134,49.4298,49.4518,364493.0
2017-05-08 11:30:00,67.33,67.38,67.25,67.31,301171.0,49.4444,49.4812,49.3857,49.4298,301171.0
2017-05-08 12:00:00,67.32,67.38,67.18,67.35,257961.0,49.4371,49.4812,49.3343,49.4591,257961.0
2017-05-08 12:30:00,67.35,67.39,67.25,67.33,203640.0,49.4591,49.4885,49.3857,49.4444,203640.0
2017-05-08 13:00:00,67.33,67.34,67.2,67.23,194365.0,49.4444,49.4518,49.349,49.371,194365.0
2017-05-08 13:30:00,67.22,67.28,67.17,67.23,213025.0,49.3637,49.4077,49.327,49.371,213025.0
2017-05-08 14:00:00,67.23,67.26,67.11,67.22,348834.0,49.371,49.393,49.2829,49.3637,348834.0
2017-05-08 14:30:00,67.22,67.23,67.12,67.2,323910.0,49.3637,49.371,49.2902,49.349,323910.0
2017-05-08 15:00:00,67.19,67.25,67.16,67.23,303584.0,49.3416,49.3857,49.3196,49.371,303584.0
2017-05-08 15:30:00,67.24,67.24,67.08,67.2,1150051.0,49.3784,49.3784,49.2609,49.349,1150051.0
2017-05-09 09:30:00,67.22,67.4,67.1,67.22,463626.0,49.3637,49.4959,49.2755,49.3637,463626.0
2017-05-09 10:00:00,67.21,67.5,67.21,67.45,433563.0,49.3563,49.5693,49.3563,49.5326,433563.0
2017-05-09 10:30:00,67.45,67.55,67.39,67.41,364772.0,49.5326,49.606,49.4885,49.5032,364772.0
2017-05-09 11:00:00,67.4,67.53,67.4,67.5,338399.0,49.4959,49.5913,49.4959,49.5693,338399.0
2017-05-09 11:30:00,67.49,67.52,67.4,67.42,257035.0,49.5619,49.584,49.4959,49.5105,257035.0
2017-05-09 12:00:00,67.42,67.43,67.3,67.36,234109.0,49.5105,49.5179,49.4224,49.4665,234109.0
2017-05-09 12:30:00,67.36,67.58,67.32,67.56,328276.0,49.4665,49.628,49.4371,49.6134,328276.0
2017-05-09 13:00:00,67.56,67.62,67.52,67.61,308880.0,49.6134,49.6574,49.584,49.6501,308880.0
2017-05-09 13:30:00,67.62,67.66,67.54,67.65,383547.0,49.6574,49.6868,49.5987,49.6794,383547.0
2017-05-09 14:00:00,67.65,67.68,67.61,67.64,247382.0,49.6794,49.7015,49.6501,49.6721,247382.0
2017-05-09 14:30:00,67.63,67.71,67.52,67.64,370335.0,49.6648,49.7235,49.584,49.6721,370335.0
2017-05-09 15:00:00,67.65,67.75,67.63,67.67,289533.0,49.6794,49.7529,49.6648,49.6941,289533.0
2017-05-09 15:30:00,67.67,67.68,67.51,67.61,711484.0,49.6941,49.7015,49.5766,49.6501,711484.0
2017-05-10 09:30:00,67.69,67.8,67.17,67.36,567143.0,49.7088,49.7896,49.327,49.4665,567143.0
2017-05-10 10:00:00,67.35,67.38,67.05,67.11,360174.0,49.4591,49.4812,49.2388,49.2829,360174.0
2017-05-10 10:30:00,67.11,67.16,66.71,66.79,761977.0,49.2829,49.3196,48.9891,49.0479,761977.0
2017-05-10 11:00:00,66.8,67.11,66.75,67.07,412063.0,49.0552,49.2829,49.0185,49.2535,412063.0
2017-05-10 11:30:00,67.08,67.2,67.0,67.11,396984.0,49.2609,49.349,49.2021,49.2829,396984.0
2017-05-10 12:00:00,67.12,67.13,67.03,67.04,193169.0,49.2902,49.2976,49.2241,49.2315,193169.0
2017-05-10 12:30:00,67.04,67.09,66.97,67.01,214861.0,49.2315,49.2682,49.1801,49.2095,214861.0
2017-05-10 13:00:00,67.0,67.08,66.93,66.97,240281.0,49.2021,49.2609,49.1507,49.1801,240281.0
2017-05-10 13:30:00,66.97,66.98,66.85,66.94,275063.0,49.1801,49.1874,49.092,49.158,275063.0
2017-05-10 14:00:00,66.94,66.96,66.85,66.89,276862.0,49.158,49.1727,49.092,49.1213,276862.0
2017-05-10 14:30:00,66.89,66.93,66.8,66.8,307036.0,49.1213,49.1507,49.0552,49.0552,307036.0
2017-05-10 15:00:00,66.81,66.86,66.75,66.77,385722.0,49.0626,49.0993,49.0185,49.0332,385722.0
2017-05-10 15:30:00,66.78,67.0,66.71,66.92,1365075.0,49.0406,49.2021,48.9891,49.1434,1365075.0
2017-05-11 09:30:00,66.77,66.84,66.26,66.46,687498.0,49.0332,49.0846,48.6587,48.8056,687498.0
2017-05-11 10:00:00,66.46,66.5,66.11,66.13,645875.0,48.8056,48.8349,48.5485,48.5632,645875.0
2017-05-11 10:30:00,66.13,66.22,66.05,66.2,652325.0,48.5632,48.6293,48.5045,48.6146,652325.0
2017-05-11 11:00:00,66.2,66.26,66.12,66.16,403501.0,48.6146,48.6587,48.5559,48.5852,403501.0
2017-05-11 11:30:00,66.16,66.26,66.08,66.15,442601.0,48.5852,48.6587,48.5265,48.5779,442601.0
2017-05-11 12:00:00,66.16,66.43,66.16,66.42,304060.0,48.5852,48.7835,48.5852,48.7762,304060.0
2017-05-11 12:30:00,66.42,66.48,66.36,66.38,282655.0,48.7762,48.8202,48.7321,48.7468,282655.0
2017-05-11 13:00:00,66.39,66.7,66.31,66.56,965210.0,48.7542,48.9818,48.6954,48.879,965210.0
2017-05-11 13:30:00,66.56,66.6,66.46,66.53,212418.0,48.879,48.9084,48.8056,48.857,212418.0
2017-05-11 14:00:00,66.54,66.57,66.43,66.46,325714.0,48.8643,48.8863,48.7835,48.8056,325714.0
2017-05-11 14:30:00,66.46,66.56,66.45,66.48,365096.0,48.8056,48.879,48.7982,48.8202,365096.0
2017-05-11 15:00:00,66.48,66.65,66.41,66.59,449540.0,48.8202,48.9451,48.7688,48.901,449540.0
2017-05-11 15:30:00,66.6,66.75,66.54,66.71,1145222.0,48.9084,49.0185,48.8643,48.9891,1145222.0
2017-05-12 09:30:00,66.84,66.9,66.32,66.64,619134.0,49.0846,49.1287,48.7027,48.9377,619134.0
2017-05-12 10:00:00,66.64,66.69,66.29,66.32,561685.0,48.9377,48.9745,48.6807,48.7027,561685.0
2017-05-12 10:30:00,66.32,66.34,66.05,66.06,510739.0,48.7027,48.7174,48.5045,48.5118,510739.0
2017-05-12 11:00:00,66.06,66.06,65.84,65.95,885754.0,48.5118,48.5118,48.3503,48.431,885754.0
2017-05-12 11:30:00,65.95,66.12,65.9,66.1,462438.0,48.431,48.5559,48.3943,48.5412,462438.0
2017-05-12 12:00:00,66.11,66.18,66.0,66.01,259512.0,48.5485,48.5999,48.4678,48.4751,259512.0
2017-05-12 12:30:00,66.01,66.03,65.74,65.8,516980.0,48.4751,48.4898,48.2768,48.3209,516980.0
2017-05-12 13:00:00,65.8,65.96,65.79,65.88,321148.0,48.3209,48.4384,48.3135,48.3796,321148.0
2017-05-12 13:30:00,65.88,66.0,65.83,65.98,227370.0,48.3796,48.4678,48.3429,48.4531,227370.0
2017-05-12 14:00:00,65.98,66.11,65.91,65.93,497768.0,48.4531,48.5485,48.4017,48.4163,497768.0
2017-05-12 14:30:00,65.93,66.0,65.88,65.89,276882.0,48.4163,48.4678,48.3796,48.387,276882.0
2017-05-12 15:00:00,65.89,65.97,65.89,65.94,285487.0,48.387,48.4457,48.387,48.4237,285487.0
2017-05-12 15:30:00,65.94,66.07,65.9,66.06,1526708.0,48.4237,48.5192,48.3943,48.5118,1526708.0
2017-05-15 09:30:00,66.08,66.1,65.73,65.96,788404.0,48.5265,48.5412,48.2695,48.4384,788404.0
2017-05-15 10:00:00,65.97,66.15,65.96,66.08,413982.0,48.4457,48.5779,48.4384,48.5265,413982.0
2017-05-15 10:30:00,66.08,66.14,66.02,66.09,302400.0,48.5265,48.5706,48.4824,48.5338,302400.0
2017-05-15 11:00:00,66.09,66.17,65.96,65.99,407066.0,48.5338,48.5926,48.4384,48.4604,407066.0
2017-05-15 11:30:00,65.98,66.05,65.81,65.86,362707.0,48.4531,48.5045,48.3282,48.3649,362707.0
2017-05-15 12:00:00,65.86,65.9,65.8,65.88,256584.0,48.3649,48.3943,48.3209,48.3796,256584.0
2017-05-15 12:30:00,65.88,65.96,65.79,65.81,346555.0,48.3796,48.4384,48.3135,48.3282,346555.0
2017-05-15 13:00:00,65.81,65.95,65.79,65.93,226060.0,48.3282,48.431,48.3135,48.4163,226060.0
2017-05-15 13:30:00,65.92,65.98,65.89,65.97,185338.0,48.409,48.4531,48.387,48.4457,185338.0
2017-05-15 14:00:00,65.97,66.02,65.85,65.86,248169.0,48.4457,48.4824,48.3576,48.3649,248169.0
2017-05-15 14:30:00,65.86,65.89,65.78,65.84,342921.0,48.3649,48.387,48.3062,48.3503,342921.0
2017-05-15 15:00:00,65.84,65.85,65.75,65.83,331848.0,48.3503,48.3576,48.2842,48.3429,331848.0
2017-05-15 15:30:00,65.84,66.0,65.83,65.94,795598.0,48.3503,48.4678,48.3429,48.4237,795598.0
2017-05-16 09:30:00,65.74,65.98,65.53,65.98,740433.0,48.2768,48.4531,48.1226,48.4531,740433.0
2017-05-16 10:00:00,65.97,66.03,65.56,65.71,422649.0,48.4457,48.4898,48.1446,48.2548,422649.0
2017-05-16 10:30:00,65.72,65.79,65.56,65.58,283128.0,48.2621,48.3135,48.1446,48.1593,283128.0
2017-05-16 11:00:00,65.59,65.68,65.53,65.56,297170.0,48.1667,48.2328,48.1226,48.1446,297170.0
2017-05-16 11:30:00,65.57,65.87,65.48,65.76,472412.0,48.152,48.3723,48.0859,48.2915,472412.0
2017-05-16 12:00:00,65.76,65.79,65.69,65.72,154683.0,48.2915,48.3135,48.2401,48.2621,154683.0
2017-05-16 12:30:00,65.73,65.75,65.54,65.57,198059.0,48.2695,48.2842,48.1299,48.152,198059.0
2017-05-16 13:00:00,65.56,65.61,65.52,65.54,193387.0,48.1446,48.1814,48.1153,48.1299,193387.0
2017-05-16 13:30:00,65.55,65.64,65.53,65.53,283785.0,48.1373,48.2034,48.1226,48.1226,283785.0
2017-05-16 14:00:00,65.53,65.6,65.49,65.55,433599.0,48.1226,48.174,48.0932,48.1373,433599.0
2017-05-16 14:30:00,65.55,65.57,65.48,65.5,306344.0,48.1373,48.152,48.0859,48.1006,306344.0
2017-05-16 15:00:00,65.51,65.6,65.49,65.59,287850.0,48.1079,48.174,48.0932,48.1667,287850.0
2017-05-16 15:30:00,65.59,65.77,65.58,65.72,903833.0,48.1667,48.2988,48.1593,48.2621,903833.0
2017-05-17 09:30:00,65.37,65.62,65.09,65.09,773107.0,48.0051,48.1887,47.7995,47.7995,773107.0
2017-05-17 10:00:00,65.09,65.1,64.79,65.04,872052.0,47.7995,47.8068,47.5792,47.7628,872052.0
2017-05-17 10:30:00,65.03,65.13,64.82,64.95,397457.0,47.7554,47.8289,47.6012,47.6967,397457.0
2017-05-17 11:00:00,64.96,65.15,64.77,65.14,530391.0,47.704,47.8435,47.5645,47.8362,530391.0
2017-05-17 11:30:00,65.14,65.22,65.0,65.12,359121.0,47.8362,47.8949,47.7334,47.8215,359121.0
2017-05-17 12:00:00,65.13,65.13,64.95,65.03,211840.0,47.8289,47.8289,47.6967,47.7554,211840.0
2017-05-17 12:30:00,65.03,65.03,64.94,65.0,209416.0,47.7554,47.7554,47.6893,47.7334,209416.0
2017-05-17 13:00:00,64.99,65.0,64.82,64.88,292484.0,47.726,47.7334,47.6012,47.6453,292484.0
2017-05-17 13:30:00,64.88,64.9,64.76,64.8,341596.0,47.6453,47.66,47.5571,47.5865,341596.0
2017-05-17 14:00:00,64.8,64.9,64.7,64.77,619937.0,47.5865,47.66,47.5131,47.5645,619937.0
2017-05-17 14:30:00,64.77,64.84,64.5,64.56,666708.0,47.5645,47.6159,47.3662,47.4103,666708.0
2017-05-17 15:00:00,64.55,64.85,64.46,64.75,553752.0,47.4029,47.6232,47.3368,47.5498,553752.0
2017-05-17 15:30:00,64.76,64.85,64.48,64.51,958640.0,47.5571,47.6232,47.3515,47.3736,958640.0
2017-05-18 09:30:00,64.49,64.56,63.88,64.01,1399380.0,47.3589,47.4103,46.9109,47.0064,1399380.0
2017-05-18 10:00:00,64.0,64.35,63.97,64.24,752039.0,46.999,47.2561,46.977,47.1753,752039.0
2017-05-18 10:30:00,64.24,64.46,64.17,64.42,395042.0,47.1753,47.3368,47.1239,47.3075,395042.0
2017-05-18 11:00:00,64.42,64.55,64.25,64.27,356327.0,47.3075,47.4029,47.1826,47.1973,356327.0
2017-05-18 11:30:00,64.27,64.37,64.21,64.22,366937.0,47.1973,47.2707,47.1532,47.1606,366937.0
2017-05-18 12:00:00,64.22,64.45,64.17,64.39,448656.0,47.1606,47.3295,47.1239,47.2854,448656.0
2017-05-18 12:30:00,64.39,64.45,64.22,64.28,277391.0,47.2854,47.3295,47.1606,47.2047,277391.0
2017-05-18 13:00:00,64.29,64.42,64.22,64.38,294315.0,47.212,47.3075,47.1606,47.2781,294315.0
2017-05-18 13:30:00,64.38,64.53,64.29,64.46,372660.0,47.2781,47.3882,47.212,47.3368,372660.0
2017-05-18 14:00:00,64.46,64.63,64.45,64.58,309336.0,47.3368,47.4617,47.3295,47.425,309336.0
2017-05-18 14:30:00,64.58,64.67,64.38,64.41,333703.0,47.425,47.4911,47.2781,47.3001,333703.0
2017-05-18 15:00:00,64.41,64.61,64.39,64.44,338824.0,47.3001,47.447,47.2854,47.3221,338824.0
2017-05-18 15:30:00,64.43,64.55,64.4,64.42,862032.0,47.3148,47.4029,47.2928,47.3075,862032.0
2017-05-19 09:30:00,64.38,64.71,64.11,64.7,1364868.0,47.2781,47.5204,47.0798,47.5131,1364868.0
2017-05-19 10:00:00,64.71,64.8,64.48,64.58,541572.0,47.5204,47.5865,47.3515,47.425,541572.0
2017-05-19 10:30:00,64.58,64.59,64.21,64.33,448522.0,47.425,47.4323,47.1532,47.2414,448522.0
2017-05-19 11:00:00,64.32,64.52,64.25,64.42,382792.0,47.234,47.3809,47.1826,47.3075,382792.0
2017-05-19 11:30:00,64.42,64.52,64.41,64.48,475224.0,47.3075,47.3809,47.3001,47.3515,475224.0
2017-05-19 12:00:00,64.48,64.51,64.32,64.36,340985.0,47.3515,47.3736,47.234,47.2634,340985.0
2017-05-19 12:30:00,64.36,64.47,64.27,64.42,325917.0,47.2634,47.3442,47.1973,47.3075,325917.0
2017-05-19 13:00:00,64.42,64.42,64.27,64.28,263435.0,47.3075,47.3075,47.1973,47.2047,263435.0
2017-05-19 13:30:00,64.28,64.32,64.2,64.24,333242.0,47.2047,47.234,47.1459,47.1753,333242.0
2017-05-19 14:00:00,64.25,64.38,64.21,64.3,386522.0,47.1826,47.2781,47.1532,47.2193,386522.0
2017-05-19 14:30:00,64.29,64.37,64.25,64.26,368537.0,47.212,47.2707,47.1826,47.19,368537.0
2017-05-19 15:00:00,64.26,64.32,64.07,64.26,761320.0,47.19,47.234,47.0504,47.19,761320.0
2017-05-19 15:30:00,64.26,64.31,64.2,64.23,1140813.0,47.19,47.2267,47.1459,47.1679,1140813.0
2017-05-22 09:30:00,64.24,64.51,64.12,64.41,710586.0,47.1753,47.3736,47.0872,47.3001,710586.0
2017-05-22 10:00:00,64.4,64.45,64.2,64.22,355588.0,47.2928,47.3295,47.1459,47.1606,355588.0
2017-05-22 10:30:00,64.22,64.37,64.21,64.32,354641.0,47.1606,47.2707,47.1532,47.234,354641.0
2017-05-22 11:00:00,64.32,64.38,64.19,64.26,589779.0,47.234,47.2781,47.1386,47.19,589779.0
2017-05-22 11:30:00,64.27,64.56,64.27,64.5,479931.0,47.1973,47.4103,47.1973,47.3662,479931.0
2017-05-22 12:00:00,64.5,64.64,64.49,64.52,294741.0,47.3662,47.469,47.3589,47.3809,294741.0
2017-05-22 12:30:00,64.52,64.53,64.44,64.5,192882.0,47.3809,47.3882,47.3221,47.3662,192882.0
2017-05-22 13:00:00,64.49,64.58,64.49,64.52,244812.0,47.3589,47.425,47.3589,47.3809,244812.0
2017-05-22 13:30:00,64.52,64.53,64.36,64.46,271018.0,47.3809,47.3882,47.2634,47.3368,271018.0
2017-05-22 14:00:00,64.47,64.47,64.36,64.37,313339.0,47.3442,47.3442,47.2634,47.2707,313339.0
2017-05-22 14:30:00,64.37,64.46,64.33,64.33,257308.0,47.2707,47.3368,47.2414,47.2414,257308.0
2017-05-22 15:00:00,64.33,64.37,64.25,64.27,279200.0,47.2414,47.2707,47.1826,47.1973,279200.0
2017-05-22 15:30:00,64.28,64.41,64.24,64.37,1004295.0,47.2047,47.3001,47.1753,47.2707,1004295.0
2017-05-23 09:30:00,64.36,64.65,64.3,64.62,540991.0,47.2634,47.4764,47.2193,47.4543,540991.0
2017-05-23 10:00:00,64.62,64.64,64.42,64.53,379900.0,47.4543,47.469,47.3075,47.3882,379900.0
2017-05-23 10:30:00,64.55,64.8,64.53,64.72,501440.0,47.4029,47.5865,47.3882,47.5278,501440.0
2017-05-23 11:00:00,64.72,64.77,64.67,64.69,247159.0,47.5278,47.5645,47.4911,47.5057,247159.0
2017-05-23 11:30:00,64.68,64.76,64.66,64.74,187400.0,47.4984,47.5571,47.4837,47.5425,187400.0
2017-05-23 12:00:00,64.75,64.77,64.67,64.69,141224.0,47.5498,47.5645,47.4911,47.5057,141224.0
2017-05-23 12:30:00,64.7,64.75,64.62,64.68,135904.0,47.5131,47.5498,47.4543,47.4984,135904.0
2017-05-23 13:00:00,64.67,64.74,64.66,64.69,125096.0,47.4911,47.5425,47.4837,47.5057,125096.0
2017-05-23 13:30:00,64.7,64.76,64.68,64.74,187029.0,47.5131,47.5571,47.4984,47.5425,187029.0
2017-05-23 14:00:00,64.74,64.74,64.63,64.69,283660.0,47.5425,47.5425,47.4617,47.5057,283660.0
2017-05-23 14:30:00,64.68,64.71,64.61,64.7,320435.0,47.4984,47.5204,47.447,47.5131,320435.0
2017-05-23 15:00:00,64.7,64.75,64.64,64.64,225202.0,47.5131,47.5498,47.469,47.469,225202.0
2017-05-23 15:30:00,64.65,64.75,64.63,64.69,714061.0,47.4764,47.5498,47.4617,47.5057,714061.0
2017-05-24 09:30:00,64.73,64.79,64.37,64.56,624036.0,47.5351,47.5792,47.2707,47.4103,624036.0
2017-05-24 10:00:00,64.56,64.72,64.41,64.62,282031.0,47.4103,47.5278,47.3001,47.4543,282031.0
2017-05-24 10:30:00,64.6,64.65,64.31,64.39,407384.0,47.4396,47.4764,47.2267,47.2854,407384.0
2017-05-24 11:00:00,64.39,64.4,64.23,64.39,492836.0,47.2854,47.2928,47.1679,47.2854,492836.0
2017-05-24 11:30:00,64.39,64.5,64.29,64.42,372203.0,47.2854,47.3662,47.212,47.3075,372203.0
2017-05-24 12:00:00,64.42,64.5,64.42,64.48,180362.0,47.3075,47.3662,47.3075,47.3515,180362.0
2017-05-24 12:30:00,64.49,64.54,64.38,64.41,198749.0,47.3589,47.3956,47.2781,47.3001,198749.0
2017-05-24 13:00:00,64.42,64.49,64.29,64.29,198494.0,47.3075,47.3589,47.212,47.212,198494.0
2017-05-24 13:30:00,64.3,64.33,64.26,64.28,187669.0,47.2193,47.2414,47.19,47.2047,187669.0
2017-05-24 14:00:00,64.29,64.42,64.23,64.37,386422.0,47.212,47.3075,47.1679,47.2707,386422.0
2017-05-24 14:30:00,64.36,64.37,64.24,64.29,228638.0,47.2634,47.2707,47.1753,47.212,228638.0
2017-05-24 15:00:00,64.28,64.34,64.24,64.34,280164.0,47.2047,47.2487,47.1753,47.2487,280164.0
2017-05-24 15:30:00,64.34,64.42,64.27,64.31,940243.0,47.2487,47.3075,47.1973,47.2267,940243.0
2017-05-25 09:30:00,64.5,64.68,64.26,64.41,595849.0,47.3662,47.4984,47.19,47.3001,595849.0
2017-05-25 10:00:00,64.42,64.59,64.21,64.48,363226.0,47.3075,47.4323,47.1532,47.3515,363226.0
2017-05-25 10:30:00,64.49,64.81,64.45,64.69,409055.0,47.3589,47.5939,47.3295,47.5057,409055.0
2017-05-25 11:00:00,64.69,64.83,64.63,64.79,384161.0,47.5057,47.6085,47.4617,47.5792,384161.0
2017-05-25 11:30:00,64.79,64.8,64.61,64.69,315142.0,47.5792,47.5865,47.447,47.5057,315142.0
2017-05-25 12:00:00,64.7,64.75,64.57,64.57,214135.0,47.5131,47.5498,47.4176,47.4176,214135.0
2017-05-25 12:30:00,64.57,64.59,64.52,64.56,165012.0,47.4176,47.4323,47.3809,47.4103,165012.0
2017-05-25 13:00:00,64.55,64.61,64.44,64.47,237366.0,47.4029,47.447,47.3221,47.3442,237366.0
2017-05-25 13:30:00,64.47,64.55,64.43,64.55,186378.0,47.3442,47.4029,47.3148,47.4029,186378.0
2017-05-25 14:00:00,64.54,64.62,64.52,64.53,216420.0,47.3956,47.4543,47.3809,47.3882,216420.0
2017-05-25 14:30:00,64.54,64.61,64.51,64.61,213340.0,47.3956,47.447,47.3736,47.447,213340.0
2017-05-25 15:00:00,64.6,64.72,64.56,64.7,318768.0,47.4396,47.5278,47.4103,47.5131,318768.0
2017-05-25 15:30:00,64.7,64.78,64.53,64.59,795207.0,47.5131,47.5718,47.3882,47.4323,795207.0
2017-05-26 09:30:00,64.39,64.66,64.31,64.5,530390.0,47.2854,47.4837,47.2267,47.3662,530390.0
2017-05-26 10:00:00,64.49,64.67,64.45,64.57,281428.0,47.3589,47.4911,47.3295,47.4176,281428.0
2017-05-26 10:30:00,64.58,64.64,64.54,64.57,186483.0,47.425,47.469,47.3956,47.4176,186483.0
2017-05-26 11:00:00,64.57,64.75,64.55,64.71,240824.0,47.4176,47.5498,47.4029,47.5204,240824.0
2017-05-26 11:30:00,64.7,64.75,64.52,64.52,226746.0,47.5131,47.5498,47.3809,47.3809,226746.0
2017-05-26 12:00:00,64.51,64.55,64.5,64.52,166739.0,47.3736,47.4029,47.3662,47.3809,166739.0
2017-05-26 12:30:00,64.53,64.54,64.46,64.47,177347.0,47.3882,47.3956,47.3368,47.3442,177347.0
2017-05-26 13:00:00,64.48,64.54,64.44,64.48,132762.0,47.3515,47.3956,47.3221,47.3515,132762.0
2017-05-26 13:30:00,64.49,64.51,64.43,64.44,126296.0,47.3589,47.3736,47.3148,47.3221,126296.0
2017-05-26 14:00:00,64.45,64.54,64.42,64.47,201474.0,47.3295,47.3956,47.3075,47.3442,201474.0
2017-05-26 14:30:00,64.46,64.55,64.44,64.53,251627.0,47.3368,47.4029,47.3221,47.3882,251627.0
2017-05-26 15:00:00,64.53,64.6,64.48,64.5,241023.0,47.3882,47.4396,47.3515,47.3662,241023.0
2017-05-26 15:30:00,64.5,64.56,64.46,64.51,510122.0,47.3662,47.4103,47.3368,47.3736,510122.0
2017-05-30 09:30:00,64.47,64.71,64.3,64.6,879229.0,47.3442,47.5204,47.2193,47.4396,879229.0
2017-05-30 10:00:00,64.6,64.75,64.49,64.7,372737.0,47.4396,47.5498,47.3589,47.5131,372737.0
2017-05-30 10:30:00,64.7,64.78,64.48,64.54,349957.0,47.5131,47.5718,47.3515,47.3956,349957.0
2017-05-30 11:00:00,64.54,64.72,64.51,64.61,391761.0,47.3956,47.5278,47.3736,47.447,391761.0
2017-05-30 11:30:00,64.61,64.62,64.51,64.55,325585.0,47.447,47.4543,47.3736,47.4029,325585.0
2017-05-30 12:00:00,64.55,64.73,64.53,64.61,256921.0,47.4029,47.5351,47.3882,47.447,256921.0
2017-05-30 12:30:00,64.61,64.61,64.4,64.42,395387.0,47.447,47.447,47.2928,47.3075,395387.0
2017-05-30 13:00:00,64.41,64.61,64.41,64.55,369317.0,47.3001,47.447,47.3001,47.4029,369317.0
2017-05-30 13:30:00,64.54,64.59,64.47,64.5,237994.0,47.3956,47.4323,47.3442,47.3662,237994.0
2017-05-30 14:00:00,64.49,64.5,64.38,64.41,299490.0,47.3589,47.3662,47.2781,47.3001,299490.0
2017-05-30 14:30:00,64.4,64.49,64.37,64.43,254669.0,47.2928,47.3589,47.2707,47.3148,254669.0
2017-05-30 15:00:00,64.43,64.55,64.43,64.49,285451.0,47.3148,47.4029,47.3148,47.3589,285451.0
2017-05-30 15:30:00,64.49,64.55,64.45,64.48,785442.0,47.3589,47.4029,47.3295,47.3515,785442.0
2017-05-31 09:30:00,64.47,64.58,64.32,64.35,703090.0,47.3442,47.425,47.234,47.2561,703090.0
2017-05-31 10:00:00,64.36,64.48,64.18,64.28,564217.0,47.2634,47.3515,47.1312,47.2047,564217.0
2017-05-31 10:30:00,64.27,64.53,64.27,64.45,320790.0,47.1973,47.3882,47.1973,47.3295,320790.0
2017-05-31 11:00:00,64.45,64.62,64.42,64.48,597985.0,47.3295,47.4543,47.3075,47.3515,597985.0
2017-05-31 11:30:00,64.48,64.51,64.26,64.41,308477.0,47.3515,47.3736,47.19,47.3001,308477.0
2017-05-31 12:00:00,64.42,64.49,64.36,64.39,204902.0,47.3075,47.3589,47.2634,47.2854,204902.0
2017-05-31 12:30:00,64.39,64.48,64.36,64.45,182951.0,47.2854,47.3515,47.2634,47.3295,182951.0
2017-05-31 13:00:00,64.45,64.57,64.42,64.49,194844.0,47.3295,47.4176,47.3075,47.3589,194844.0
2017-05-31 13:30:00,64.48,64.6,64.45,64.57,222124.0,47.3515,47.4396,47.3295,47.4176,222124.0
2017-05-31 14:00:00,64.58,64.61,64.47,64.59,232937.0,47.425,47.447,47.3442,47.4323,232937.0
2017-05-31 14:30:00,64.59,64.77,64.57,64.73,317114.0,47.4323,47.5645,47.4176,47.5351,317114.0
2017-05-31 15:00:00,64.73,64.74,64.6,64.68,288897.0,47.5351,47.5425,47.4396,47.4984,288897.0
2017-05-31 15:30:00,64.69,64.92,64.66,64.88,1184673.0,47.5057,47.6746,47.4837,47.6453,1184673.0
2017-06-01 09:30:00,65.01,65.71,65.0,65.54,1361641.0,47.7407,48.2548,47.7334,48.1299,1361641.0
2017-06-01 10:00:00,65.54,65.67,65.3,65.31,630846.0,48.1299,48.2254,47.9537,47.961,630846.0
2017-06-01 10:30:00,65.31,65.59,65.3,65.39,437163.0,47.961,48.1667,47.9537,48.0198,437163.0
2017-06-01 11:00:00,65.39,65.54,65.16,65.21,447478.0,48.0198,48.1299,47.8509,47.8876,447478.0
2017-06-01 11:30:00,65.2,65.3,65.14,65.24,387852.0,47.8803,47.9537,47.8362,47.9096,387852.0
2017-06-01 12:00:00,65.23,65.26,65.06,65.11,426810.0,47.9023,47.9243,47.7775,47.8142,426810.0
2017-06-01 12:30:00,65.1,65.35,65.07,65.3,313532.0,47.8068,47.9904,47.7848,47.9537,313532.0
2017-06-01 13:00:00,65.3,65.36,65.17,65.17,279831.0,47.9537,47.9978,47.8582,47.8582,279831.0
2017-06-01 13:30:00,65.17,65.18,65.03,65.06,409972.0,47.8582,47.8656,47.7554,47.7775,409972.0
2017-06-01 14:00:00,65.07,65.12,65.02,65.03,273912.0,47.7848,47.8215,47.7481,47.7554,273912.0
2017-06-01 14:30:00,65.02,65.05,64.9,64.92,405027.0,47.7481,47.7701,47.66,47.6746,405027.0
2017-06-01 15:00:00,64.92,64.97,64.8,64.83,501656.0,47.6746,47.7114,47.5865,47.6085,501656.0
2017-06-01 15:30:00,64.83,64.9,64.51,64.61,1990625.0,47.6085,47.66,47.3736,47.447,1990625.0
2017-06-02 09:30:00,64.9,65.14,64.76,64.89,490339.0,47.66,47.8362,47.5571,47.6526,490339.0
2017-06-02 10:00:00,64.88,65.06,64.83,64.99,389392.0,47.6453,47.7775,47.6085,47.726,389392.0
2017-06-02 10:30:00,64.99,65.27,64.95,65.22,531398.0,47.726,47.9317,47.6967,47.8949,531398.0
2017-06-02 11:00:00,65.22,65.26,65.09,65.23,498689.0,47.8949,47.9243,47.7995,47.9023,498689.0
2017-06-02 11:30:00,65.23,65.42,65.16,65.38,446642.0,47.9023,48.0418,47.8509,48.0124,446642.0
2017-06-02 12:00:00,65.38,65.42,65.3,65.37,380364.0,48.0124,48.0418,47.9537,48.0051,380364.0
2017-06-02 12:30:00,65.37,65.39,65.26,65.38,248162.0,48.0051,48.0198,47.9243,48.0124,248162.0
2017-06-02 13:00:00,65.38,65.42,65.29,65.35,220672.0,48.0124,48.0418,47.9464,47.9904,220672.0
2017-06-02 13:30:00,65.36,65.5,65.35,65.45,223850.0,47.9978,48.1006,47.9904,48.0639,223850.0
2017-06-02 14:00:00,65.45,65.45,65.3,65.3,214930.0,48.0639,48.0639,47.9537,47.9537,214930.0
2017-06-02 14:30:00,65.31,65.44,65.28,65.44,234410.0,47.961,48.0565,47.939,48.0565,234410.0
2017-06-02 15:00:00,65.43,65.47,65.37,65.44,310902.0,48.0492,48.0785,48.0051,48.0565,310902.0
2017-06-02 15:30:00,65.44,65.55,65.39,65.41,843744.0,48.0565,48.1373,48.0198,48.0345,843744.0
2017-06-05 09:30:00,65.59,65.79,65.23,65.55,881487.0,48.1667,48.3135,47.9023,48.1373,881487.0
2017-06-05 10:00:00,65.55,65.55,65.39,65.41,371851.0,48.1373,48.1373,48.0198,48.0345,371851.0
2017-06-05 10:30:00,65.4,65.45,65.18,65.18,544918.0,48.0271,48.0639,47.8656,47.8656,544918.0
2017-06-05 11:00:00,65.19,65.21,65.05,65.1,340452.0,47.8729,47.8876,47.7701,47.8068,340452.0
2017-06-05 11:30:00,65.11,65.25,65.04,65.23,302998.0,47.8142,47.917,47.7628,47.9023,302998.0
2017-06-05 12:00:00,65.23,65.51,65.18,65.38,376564.0,47.9023,48.1079,47.8656,48.0124,376564.0
2017-06-05 12:30:00,65.39,65.46,65.36,65.45,197682.0,48.0198,48.0712,47.9978,48.0639,197682.0
2017-06-05 13:00:00,65.46,65.56,65.43,65.5,279864.0,48.0712,48.1446,48.0492,48.1006,279864.0
2017-06-05 13:30:00,65.5,65.51,65.38,65.41,242152.0,48.1006,48.1079,48.0124,48.0345,242152.0
2017-06-05 14:00:00,65.41,65.47,65.37,65.44,308563.0,48.0345,48.0785,48.0051,48.0565,308563.0
2017-06-05 14:30:00,65.44,65.46,65.37,65.42,292173.0,48.0565,48.0712,48.0051,48.0418,292173.0
2017-06-05 15:00:00,65.42,65.47,65.4,65.46,334057.0,48.0418,48.0785,48.0271,48.0712,334057.0
2017-06-05 15:30:00,65.46,65.55,65.46,65.48,714008.0,48.0712,48.1373,48.0712,48.0859,714008.0
2017-06-06 09:30:00,65.19,65.38,64.96,65.29,611794.0,47.8729,48.0124,47.704,47.9464,611794.0
2017-06-06 10:00:00,65.28,65.36,65.21,65.22,275968.0,47.939,47.9978,47.8876,47.8949,275968.0
2017-06-06 10:30:00,65.23,65.24,64.82,64.86,370485.0,47.9023,47.9096,47.6012,47.6306,370485.0
2017-06-06 11:00:00,64.86,64.89,64.75,64.79,389436.0,47.6306,47.6526,47.5498,47.5792,389436.0
2017-06-06 11:30:00,64.79,64.91,64.76,64.79,265877.0,47.5792,47.6673,47.5571,47.5792,265877.0
2017-06-06 12:00:00,64.79,64.79,64.64,64.67,326084.0,47.5792,47.5792,47.469,47.4911,326084.0
2017-06-06 12:30:00,64.67,64.73,64.65,64.73,183148.0,47.4911,47.5351,47.4764,47.5351,183148.0
2017-06-06 13:00:00,64.72,64.79,64.69,64.76,209464.0,47.5278,47.5792,47.5057,47.5571,209464.0
2017-06-06 13:30:00,64.76,64.83,64.73,64.82,336581.0,47.5571,47.6085,47.5351,47.6012,336581.0
2017-06-06 14:00:00,64.83,64.89,64.68,64.72,433574.0,47.6085,47.6526,47.4984,47.5278,433574.0
2017-06-06 14:30:00,64.73,64.87,64.72,64.79,328272.0,47.5351,47.6379,47.5278,47.5792,328272.0
2017-06-06 15:00:00,64.8,64.85,64.74,64.78,484117.0,47.5865,47.6232,47.5425,47.5718,484117.0
2017-06-06 15:30:00,64.78,64.88,64.64,64.84,1444315.0,47.5718,47.6453,47.469,47.6159,1444315.0
2017-06-07 09:30:00,65.03,65.17,64.8,64.89,557409.0,47.7554,47.8582,47.5865,47.6526,557409.0
2017-06-07 10:00:00,64.89,64.94,64.45,64.45,733102.0,47.6526,47.6893,47.3295,47.3295,733102.0
2017-06-07 10:30:00,64.46,64.52,64.34,64.45,938256.0,47.3368,47.3809,47.2487,47.3295,938256.0
2017-06-07 11:00:00,64.45,64.87,64.44,64.66,432770.0,47.3295,47.6379,47.3221,47.4837,432770.0
2017-06-07 11:30:00,64.66,64.73,64.51,64.51,250713.0,47.4837,47.5351,47.3736,47.3736,250713.0
2017-06-07 12:00:00,64.52,64.53,64.41,64.44,240250.0,47.3809,47.3882,47.3001,47.3221,240250.0
2017-06-07 12:30:00,64.44,64.48,64.27,64.34,442430.0,47.3221,47.3515,47.1973,47.2487,442430.0
2017-06-07 13:00:00,64.34,64.48,64.29,64.47,225049.0,47.2487,47.3515,47.212,47.3442,225049.0
2017-06-07 13:30:00,64.46,64.51,64.32,64.36,202565.0,47.3368,47.3736,47.234,47.2634,202565.0
2017-06-07 14:00:00,64.35,64.42,64.31,64.32,204740.0,47.2561,47.3075,47.2267,47.234,204740.0
2017-06-07 14:30:00,64.32,64.44,64.28,64.41,261569.0,47.234,47.3221,47.2047,47.3001,261569.0
2017-06-07 15:00:00,64.41,64.43,64.31,64.41,353751.0,47.3001,47.3148,47.2267,47.3001,353751.0
2017-06-07 15:30:00,64.42,64.44,64.2,64.3,1333052.0,47.3075,47.3221,47.1459,47.2193,1333052.0
2017-06-08 09:30:00,64.16,64.5,64.05,64.16,737227.0,47.1165,47.3662,47.0357,47.1165,737227.0
2017-06-08 10:00:00,64.16,64.29,64.07,64.1,367799.0,47.1165,47.212,47.0504,47.0725,367799.0
2017-06-08 10:30:00,64.1,64.18,64.06,64.1,416045.0,47.0725,47.1312,47.0431,47.0725,416045.0
2017-06-08 11:00:00,64.1,64.43,64.1,64.33,349975.0,47.0725,47.3148,47.0725,47.2414,349975.0
2017-06-08 11:30:00,64.33,64.38,64.25,64.31,292182.0,47.2414,47.2781,47.1826,47.2267,292182.0
2017-06-08 12:00:00,64.32,64.58,64.28,64.41,466302.0,47.234,47.425,47.2047,47.3001,466302.0
2017-06-08 12:30:00,64.41,64.43,64.28,64.37,272001.0,47.3001,47.3148,47.2047,47.2707,272001.0
2017-06-08 13:00:00,64.38,64.4,64.12,64.18,284828.0,47.2781,47.2928,47.0872,47.1312,284828.0
2017-06-08 13:30:00,64.18,64.25,64.14,64.24,197682.0,47.1312,47.1826,47.1018,47.1753,197682.0
2017-06-08 14:00:00,64.24,64.26,64.11,64.16,287918.0,47.1753,47.19,47.0798,47.1165,287918.0
2017-06-08 14:30:00,64.15,64.16,64.06,64.07,408622.0,47.1092,47.1165,47.0431,47.0504,408622.0
2017-06-08 15:00:00,64.07,64.23,64.06,64.2,550210.0,47.0504,47.1679,47.0431,47.1459,550210.0
2017-06-08 15:30:00,64.2,64.28,64.07,64.12,1076186.0,47.1459,47.2047,47.0504,47.0872,1076186.0
2017-06-09 09:30:00,64.11,64.38,63.95,64.23,895673.0,47.0798,47.2781,46.9623,47.1679,895673.0
2017-06-09 10:00:00,64.24,64.31,64.07,64.24,392045.0,47.1753,47.2267,47.0504,47.1753,392045.0
2017-06-09 10:30:00,64.24,64.25,64.06,64.06,475129.0,47.1753,47.1826,47.0431,47.0431,475129.0
2017-06-09 11:00:00,64.06,64.16,63.99,64.1,664923.0,47.0431,47.1165,46.9917,47.0725,664923.0
2017-06-09 11:30:00,64.09,64.34,63.97,64.32,609221.0,47.0651,47.2487,46.977,47.234,609221.0
2017-06-09 12:00:00,64.32,64.57,64.3,64.5,455800.0,47.234,47.4176,47.2193,47.3662,455800.0
2017-06-09 12:30:00,64.51,64.94,64.48,64.88,508978.0,47.3736,47.6893,47.3515,47.6453,508978.0
2017-06-09 13:00:00,64.89,64.91,64.65,64.71,525589.0,47.6526,47.6673,47.4764,47.5204,525589.0
2017-06-09 13:30:00,64.7,64.75,64.55,64.56,541219.0,47.5131,47.5498,47.4029,47.4103,541219.0
2017-06-09 14:00:00,64.56,64.71,64.53,64.6,343885.0,47.4103,47.5204,47.3882,47.4396,343885.0
2017-06-09 14:30:00,64.6,64.71,64.37,64.61,674631.0,47.4396,47.5204,47.2707,47.447,674631.0
2017-06-09 15:00:00,64.61,64.81,64.58,64.81,571438.0,47.447,47.5939,47.425,47.5939,571438.0
2017-06-09 15:30:00,64.79,64.82,64.61,64.68,1155936.0,47.5792,47.6012,47.447,47.4984,1155936.0
2017-06-12 09:30:00,64.6,66.7,64.55,66.43,2103742.0,47.4396,48.9818,47.4029,48.7835,2103742.0
2017-06-12 10:00:00,66.43,66.45,66.02,66.18,921167.0,48.7835,48.7982,48.4824,48.5999,921167.0
2017-06-12 10:30:00,66.18,66.19,65.66,65.73,692792.0,48.5999,48.6073,48.2181,48.2695,692792.0
2017-06-12 11:00:00,65.74,65.92,65.22,65.35,676500.0,48.2768,48.409,47.8949,47.9904,676500.0
2017-06-12 11:30:00,65.35,65.5,65.19,65.3,531304.0,47.9904,48.1006,47.8729,47.9537,531304.0
2017-06-12 12:00:00,65.3,65.35,65.14,65.26,359234.0,47.9537,47.9904,47.8362,47.9243,359234.0
2017-06-12 12:30:00,65.27,65.44,65.25,65.34,278705.0,47.9317,48.0565,47.917,47.9831,278705.0
2017-06-12 13:00:00,65.34,65.46,65.27,65.45,278176.0,47.9831,48.0712,47.9317,48.0639,278176.0
2017-06-12 13:30:00,65.46,65.49,65.35,65.37,289281.0,48.0712,48.0932,47.9904,48.0051,289281.0
2017-06-12 14:00:00,65.36,65.45,65.33,65.41,259341.0,47.9978,48.0639,47.9757,48.0345,259341.0
2017-06-12 14:30:00,65.41,65.49,65.28,65.32,331411.0,48.0345,48.0932,47.939,47.9684,331411.0
2017-06-12 15:00:00,65.31,65.45,65.27,65.29,455858.0,47.961,48.0639,47.9317,47.9464,455858.0
2017-06-12 15:30:00,65.3,65.47,65.29,65.43,989587.0,47.9537,48.0785,47.9464,48.0492,989587.0
2017-06-13 09:30:00,65.61,65.65,65.02,65.29,912107.0,48.1814,48.2107,47.7481,47.9464,912107.0
2017-06-13 10:00:00,65.29,65.34,65.13,65.17,547635.0,47.9464,47.9831,47.8289,47.8582,547635.0
2017-06-13 10:30:00,65.17,65.55,65.13,65.53,596245.0,47.8582,48.1373,47.8289,48.1226,596245.0
2017-06-13 11:00:00,65.53,65.64,65.19,65.31,824892.0,48.1226,48.2034,47.8729,47.961,824892.0
2017-06-13 11:30:00,65.32,65.42,65.18,65.2,477712.0,47.9684,48.0418,47.8656,47.8803,477712.0
2017-06-13 12:00:00,65.19,65.32,65.12,65.15,322825.0,47.8729,47.9684,47.8215,47.8435,322825.0
2017-06-13 12:30:00,65.15,65.21,65.13,65.18,338351.0,47.8435,47.8876,47.8289,47.8656,338351.0
2017-06-13 13:00:00,65.19,65.21,65.06,65.08,353972.0,47.8729,47.8876,47.7775,47.7921,353972.0
2017-06-13 13:30:00,65.09,65.17,65.01,65.12,327015.0,47.7995,47.8582,47.7407,47.8215,327015.0
2017-06-13 14:00:00,65.11,65.23,65.1,65.16,265886.0,47.8142,47.9023,47.8068,47.8509,265886.0
2017-06-13 14:30:00,65.16,65.22,65.05,65.07,359424.0,47.8509,47.8949,47.7701,47.7848,359424.0
2017-06-13 15:00:00,65.07,65.13,65.02,65.13,375276.0,47.7848,47.8289,47.7481,47.8289,375276.0
2017-06-13 15:30:00,65.12,65.16,65.02,65.15,979527.0,47.8215,47.8509,47.7481,47.8435,979527.0
2017-06-14 09:30:00,64.92,65.14,64.7,64.71,546513.0,48.0561,48.2189,47.8932,47.9006,546513.0
2017-06-14 10:00:00,64.7,65.06,64.54,65.0,428345.0,47.8932,48.1597,47.7748,48.1153,428345.0
2017-06-14 10:30:00,65.01,65.06,64.71,64.78,432245.0,48.1227,48.1597,47.9006,47.9525,432245.0
2017-06-14 11:00:00,64.78,65.01,64.76,64.91,317904.0,47.9525,48.1227,47.9377,48.0487,317904.0
2017-06-14 11:30:00,64.9,65.01,64.81,65.01,208948.0,48.0413,48.1227,47.9747,48.1227,208948.0
2017-06-14 12:00:00,65.01,65.07,64.96,65.01,238799.0,48.1227,48.1671,48.0857,48.1227,238799.0
2017-06-14 12:30:00,65.01,65.15,65.0,65.05,202355.0,48.1227,48.2264,48.1153,48.1523,202355.0
2017-06-14 13:00:00,65.05,65.2,65.01,65.17,239183.0,48.1523,48.2634,48.1227,48.2412,239183.0
2017-06-14 13:30:00,65.17,65.22,65.11,65.13,301971.0,48.2412,48.2782,48.1967,48.2115,301971.0
2017-06-14 14:00:00,65.15,65.33,65.14,65.25,426220.0,48.2264,48.3596,48.2189,48.3004,426220.0
2017-06-14 14:30:00,65.25,65.37,65.01,65.06,516635.0,48.3004,48.3892,48.1227,48.1597,516635.0
2017-06-14 15:00:00,65.06,65.09,64.9,64.96,454349.0,48.1597,48.1819,48.0413,48.0857,454349.0
2017-06-14 15:30:00,64.96,65.14,64.94,65.0,1025805.0,48.0857,48.2189,48.0709,48.1153,1025805.0
2017-06-15 09:30:00,64.76,65.16,64.42,64.65,558702.0,47.9377,48.2338,47.686,47.8562,558702.0
2017-06-15 10:00:00,64.65,65.01,64.57,65.01,415258.0,47.8562,48.1227,47.797,48.1227,415258.0
2017-06-15 10:30:00,65.01,65.04,64.86,64.94,364879.0,48.1227,48.1449,48.0117,48.0709,364879.0
2017-06-15 11:00:00,64.94,64.94,64.66,64.71,338698.0,48.0709,48.0709,47.8636,47.9006,338698.0
2017-06-15 11:30:00,64.71,64.79,64.55,64.59,238273.0,47.9006,47.9599,47.7822,47.8118,238273.0
2017-06-15 12:00:00,64.59,64.68,64.5,64.63,268796.0,47.8118,47.8784,47.7452,47.8414,268796.0
2017-06-15 12:30:00,64.62,64.66,64.53,64.55,252538.0,47.834,47.8636,47.7674,47.7822,252538.0
2017-06-15 13:00:00,64.55,64.56,64.28,64.31,416230.0,47.7822,47.7896,47.5823,47.6046,416230.0
2017-06-15 13:30:00,64.32,64.41,64.1,64.12,447124.0,47.612,47.6786,47.4491,47.4639,447124.0
2017-06-15 14:00:00,64.12,64.44,64.09,64.43,453608.0,47.4639,47.7008,47.4417,47.6934,453608.0
2017-06-15 14:30:00,64.42,64.44,64.26,64.39,355231.0,47.686,47.7008,47.5675,47.6638,355231.0
2017-06-15 15:00:00,64.38,64.62,64.36,64.62,443194.0,47.6564,47.834,47.6416,47.834,443194.0
2017-06-15 15:30:00,64.62,64.82,64.59,64.81,1068032.0,47.834,47.9821,47.8118,47.9747,1068032.0
2017-06-16 09:30:00,64.79,64.84,64.03,64.18,2746971.0,47.9599,47.9969,47.3973,47.5083,2746971.0
2017-06-16 10:00:00,64.18,64.22,64.01,64.13,469607.0,47.5083,47.5379,47.3825,47.4713,469607.0
2017-06-16 10:30:00,64.13,64.14,63.76,63.8,579941.0,47.4713,47.4787,47.1974,47.227,579941.0
2017-06-16 11:00:00,63.79,63.95,63.75,63.89,329152.0,47.2196,47.3381,47.19,47.2937,329152.0
2017-06-16 11:30:00,63.9,63.99,63.83,63.88,318593.0,47.3011,47.3677,47.2492,47.2863,318593.0
2017-06-16 12:00:00,63.88,63.91,63.81,63.89,222927.0,47.2863,47.3085,47.2344,47.2937,222927.0
2017-06-16 12:30:00,63.89,63.93,63.82,63.88,176660.0,47.2937,47.3233,47.2418,47.2863,176660.0
2017-06-16 13:00:00,63.88,63.92,63.78,63.83,286599.0,47.2863,47.3159,47.2122,47.2492,286599.0
2017-06-16 13:30:00,63.83,63.95,63.77,63.95,234132.0,47.2492,47.3381,47.2048,47.3381,234132.0
2017-06-16 14:00:00,63.95,64.02,63.91,64.01,193847.0,47.3381,47.3899,47.3085,47.3825,193847.0
2017-06-16 14:30:00,64.0,64.16,63.99,64.11,275545.0,47.3751,47.4935,47.3677,47.4565,275545.0
2017-06-16 15:00:00,64.12,64.15,64.02,64.12,276998.0,47.4639,47.4861,47.3899,47.4639,276998.0
2017-06-16 15:30:00,64.12,64.14,63.95,64.1,1119953.0,47.4639,47.4787,47.3381,47.4491,1119953.0
2017-06-19 09:30:00,64.23,64.54,64.08,64.39,764684.0,47.5453,47.7748,47.4343,47.6638,764684.0
2017-06-19 10:00:00,64.39,64.78,64.38,64.78,530836.0,47.6638,47.9525,47.6564,47.9525,530836.0
2017-06-19 10:30:00,64.77,64.84,64.64,64.72,430935.0,47.9451,47.9969,47.8488,47.9081,430935.0
2017-06-19 11:00:00,64.71,64.8,64.66,64.79,378346.0,47.9006,47.9673,47.8636,47.9599,378346.0
2017-06-19 11:30:00,64.8,64.83,64.73,64.75,273406.0,47.9673,47.9895,47.9155,47.9303,273406.0
2017-06-19 12:00:00,64.75,64.93,64.75,64.88,302780.0,47.9303,48.0635,47.9303,48.0265,302780.0
2017-06-19 12:30:00,64.88,64.91,64.82,64.86,274692.0,48.0265,48.0487,47.9821,48.0117,274692.0
2017-06-19 13:00:00,64.85,64.92,64.82,64.9,331881.0,48.0043,48.0561,47.9821,48.0413,331881.0
2017-06-19 13:30:00,64.9,64.98,64.82,64.86,428298.0,48.0413,48.1005,47.9821,48.0117,428298.0
2017-06-19 14:00:00,64.85,64.93,64.8,64.89,358080.0,48.0043,48.0635,47.9673,48.0339,358080.0
2017-06-19 14:30:00,64.88,64.95,64.8,64.86,578780.0,48.0265,48.0783,47.9673,48.0117,578780.0
2017-06-19 15:00:00,64.86,64.95,64.84,64.92,449904.0,48.0117,48.0783,47.9969,48.0561,449904.0
2017-06-19 15:30:00,64.92,64.93,64.81,64.81,860701.0,48.0561,48.0635,47.9747,47.9747,860701.0
2017-06-20 09:30:00,64.89,64.9,64.02,64.45,1542190.0,48.0339,48.0413,47.3899,47.7082,1542190.0
2017-06-20 10:00:00,64.47,65.05,64.34,65.02,1335415.0,47.723,48.1523,47.6268,48.1301,1335415.0
2017-06-20 10:30:00,65.02,65.67,64.83,65.53,1238687.0,48.1301,48.6113,47.9895,48.5076,1238687.0
2017-06-20 11:00:00,65.53,65.64,65.36,65.4,881202.0,48.5076,48.5891,48.3818,48.4114,881202.0
2017-06-20 11:30:00,65.39,65.6,65.36,65.52,692172.0,48.404,48.5595,48.3818,48.5002,692172.0
2017-06-20 12:00:00,65.52,65.6,65.34,65.39,667055.0,48.5002,48.5595,48.367,48.404,667055.0
2017-06-20 12:30:00,65.39,65.6,65.39,65.53,448373.0,48.404,48.5595,48.404,48.5076,448373.0
2017-06-20 13:00:00,65.54,65.68,65.49,65.57,489507.0,48.515,48.6187,48.478,48.5373,489507.0
2017-06-20 13:30:00,65.58,65.82,65.56,65.8,404315.0,48.5447,48.7223,48.5298,48.7075,404315.0
2017-06-20 14:00:00,65.8,65.87,65.62,65.75,472168.0,48.7075,48.7593,48.5743,48.6705,472168.0
2017-06-20 14:30:00,65.74,65.84,65.66,65.83,415938.0,48.6631,48.7371,48.6039,48.7297,415938.0
2017-06-20 15:00:00,65.84,66.0,65.69,65.75,913892.0,48.7371,48.8556,48.6261,48.6705,913892.0
2017-06-20 15:30:00,65.76,65.77,65.58,65.6,1256665.0,48.6779,48.6853,48.5447,48.5595,1256665.0
2017-06-21 09:30:00,65.82,66.67,65.61,66.4,1690859.0,48.7223,49.3515,48.5669,49.1516,1690859.0
2017-06-21 10:00:00,66.42,67.17,66.37,66.97,1497392.0,49.1665,49.7216,49.1294,49.5736,1497392.0
2017-06-21 10:30:00,66.95,67.03,66.67,66.92,788162.0,49.5588,49.618,49.3515,49.5366,788162.0
2017-06-21 11:00:00,66.91,66.94,66.66,66.79,909675.0,49.5292,49.5514,49.3441,49.4403,909675.0
2017-06-21 11:30:00,66.79,66.96,66.62,66.94,555239.0,49.4403,49.5662,49.3145,49.5514,555239.0
2017-06-21 12:00:00,66.94,67.27,66.92,67.24,709506.0,49.5514,49.7957,49.5366,49.7734,709506.0
2017-06-21 12:30:00,67.24,67.37,66.91,66.95,519503.0,49.7734,49.8697,49.5292,49.5588,519503.0
2017-06-21 13:00:00,66.95,67.15,66.87,67.02,480276.0,49.5588,49.7068,49.4996,49.6106,480276.0
2017-06-21 13:30:00,67.01,67.21,67.01,67.21,490739.0,49.6032,49.7512,49.6032,49.7512,490739.0
2017-06-21 14:00:00,67.2,67.33,67.14,67.21,700980.0,49.7438,49.8401,49.6994,49.7512,700980.0
2017-06-21 14:30:00,67.21,67.39,67.18,67.36,573289.0,49.7512,49.8845,49.729,49.8623,573289.0
2017-06-21 15:00:00,67.36,67.44,67.27,67.4,613271.0,49.8623,49.9215,49.7957,49.8919,613271.0
2017-06-21 15:30:00,67.39,67.69,67.35,67.51,2193623.0,49.8845,50.1066,49.8549,49.9733,2193623.0
2017-06-22 09:30:00,68.25,69.62,68.25,69.37,3213965.0,50.5211,51.5352,50.5211,51.3501,3213965.0
2017-06-22 10:00:00,69.38,69.88,69.01,69.88,1892082.0,51.3575,51.7277,51.0837,51.7277,1892082.0
2017-06-22 10:30:00,69.88,70.12,69.71,70.0,2294782.0,51.7277,51.9053,51.6018,51.8165,2294782.0
2017-06-22 11:00:00,70.0,70.89,69.91,70.63,2648516.0,51.8165,52.4753,51.7499,52.2828,2648516.0
2017-06-22 11:30:00,70.62,70.76,70.44,70.74,1658048.0,52.2754,52.3791,52.1422,52.3643,1658048.0
2017-06-22 12:00:00,70.74,71.29,70.74,71.07,1887798.0,52.3643,52.7714,52.3643,52.6085,1887798.0
2017-06-22 12:30:00,71.08,71.44,71.02,71.18,1974296.0,52.6159,52.8824,52.5715,52.69,1974296.0
2017-06-22 13:00:00,71.19,71.25,70.67,70.83,1453981.0,52.6974,52.7418,52.3125,52.4309,1453981.0
2017-06-22 13:30:00,70.84,70.94,70.65,70.73,1136541.0,52.4383,52.5123,52.2976,52.3569,1136541.0
2017-06-22 14:00:00,70.73,70.86,70.44,70.48,1208282.0,52.3569,52.4531,52.1422,52.1718,1208282.0
2017-06-22 14:30:00,70.48,70.57,70.27,70.57,1199267.0,52.1718,52.2384,52.0164,52.2384,1199267.0
2017-06-22 15:00:00,70.56,70.73,70.31,70.38,1535305.0,52.231,52.3569,52.046,52.0978,1535305.0
2017-06-22 15:30:00,70.38,70.64,70.36,70.5,2877281.0,52.0978,52.2902,52.083,52.1866,2877281.0
2017-06-23 09:30:00,71.07,71.37,70.48,70.81,2419104.0,52.6085,52.8306,52.1718,52.4161,2419104.0
2017-06-23 10:00:00,70.8,70.87,70.5,70.72,1568094.0,52.4087,52.4605,52.1866,52.3495,1568094.0
2017-06-23 10:30:00,70.72,70.92,70.54,70.63,1002306.0,52.3495,52.4975,52.2162,52.2828,1002306.0
2017-06-23 11:00:00,70.64,70.71,69.93,69.98,1501896.0,52.2902,52.3421,51.7647,51.8017,1501896.0
2017-06-23 11:30:00,69.98,70.36,69.94,70.19,894225.0,51.8017,52.083,51.7721,51.9571,894225.0
2017-06-23 12:00:00,70.18,70.5,70.16,70.5,391819.0,51.9497,52.1866,51.9349,52.1866,391819.0
2017-06-23 12:30:00,70.49,70.56,70.28,70.29,387063.0,52.1792,52.231,52.0238,52.0312,387063.0
2017-06-23 13:00:00,70.28,70.4,70.17,70.19,447527.0,52.0238,52.1126,51.9423,51.9571,447527.0
2017-06-23 13:30:00,70.19,70.4,70.18,70.24,558674.0,51.9571,52.1126,51.9497,51.9942,558674.0
2017-06-23 14:00:00,70.25,70.39,69.95,69.95,673609.0,52.0016,52.1052,51.7795,51.7795,673609.0
2017-06-23 14:30:00,69.95,70.06,69.9,70.0,477171.0,51.7795,51.8609,51.7425,51.8165,477171.0
2017-06-23 15:00:00,70.0,70.18,69.84,70.09,688121.0,51.8165,51.9497,51.6981,51.8831,688121.0
2017-06-23 15:30:00,70.09,70.65,70.05,70.53,2117501.0,51.8831,52.2976,51.8535,52.2088,2117501.0
2017-06-26 09:30:00,71.25,71.46,70.72,71.42,1399818.0,52.7418,52.8972,52.3495,52.8676,1399818.0
2017-06-26 10:00:00,71.42,71.76,71.03,71.1,1374748.0,52.8676,53.1193,52.5789,52.6308,1374748.0
2017-06-26 10:30:00,71.11,71.32,70.93,71.05,756529.0,52.6382,52.7936,52.5049,52.5937,756529.0
2017-06-26 11:00:00,71.07,71.17,70.83,70.96,722554.0,52.6085,52.6826,52.4309,52.5271,722554.0
2017-06-26 11:30:00,70.95,71.29,70.88,71.29,558309.0,52.5197,52.7714,52.4679,52.7714,558309.0
2017-06-26 12:00:00,71.29,71.32,71.12,71.22,307429.0,52.7714,52.7936,52.6456,52.7196,307429.0
2017-06-26 12:30:00,71.22,71.64,71.2,71.45,571535.0,52.7196,53.0305,52.7048,52.8898,571535.0
2017-06-26 13:00:00,71.45,71.46,71.28,71.35,458054.0,52.8898,52.8972,52.764,52.8158,458054.0
2017-06-26 13:30:00,71.36,71.49,71.31,71.35,457395.0,52.8232,52.9194,52.7862,52.8158,457395.0
2017-06-26 14:00:00,71.34,71.43,71.19,71.27,437893.0,52.8084,52.875,52.6974,52.7566,437893.0
2017-06-26 14:30:00,71.27,71.45,71.25,71.32,739590.0,52.7566,52.8898,52.7418,52.7936,739590.0
2017-06-26 15:00:00,71.33,71.37,71.14,71.17,632753.0,52.801,52.8306,52.6604,52.6826,632753.0
2017-06-26 15:30:00,71.17,71.28,71.14,71.26,2415739.0,52.6826,52.764,52.6604,52.7492,2415739.0
2017-06-27 09:30:00,71.4,71.71,71.16,71.69,1240758.0,52.8528,53.0823,52.6752,53.0675,1240758.0
2017-06-27 10:00:00,71.69,71.71,71.51,71.55,652564.0,53.0675,53.0823,52.9343,52.9639,652564.0
2017-06-27 10:30:00,71.56,71.7,71.44,71.47,587705.0,52.9713,53.0749,52.8824,52.9046,587705.0
2017-06-27 11:00:00,71.46,71.61,71.44,71.56,463226.0,52.8972,53.0083,52.8824,52.9713,463226.0
2017-06-27 11:30:00,71.56,71.9,71.52,71.69,639836.0,52.9713,53.2229,52.9417,53.0675,639836.0
2017-06-27 12:00:00,71.69,71.75,71.57,71.72,452146.0,53.0675,53.1119,52.9787,53.0897,452146.0
2017-06-27 12:30:00,71.73,71.73,71.59,71.63,428866.0,53.0971,53.0971,52.9935,53.0231,428866.0
2017-06-27 13:00:00,71.62,71.64,71.44,71.53,578170.0,53.0157,53.0305,52.8824,52.9491,578170.0
2017-06-27 13:30:00,71.53,71.55,71.23,71.29,954739.0,52.9491,52.9639,52.727,52.7714,954739.0
2017-06-27 14:00:00,71.29,71.35,70.97,71.15,768603.0,52.7714,52.8158,52.5345,52.6678,768603.0
2017-06-27 14:30:00,71.15,71.36,71.13,71.34,390170.0,52.6678,52.8232,52.653,52.8084,390170.0
2017-06-27 15:00:00,71.34,71.36,70.93,70.99,457779.0,52.8084,52.8232,52.5049,52.5493,457779.0
2017-06-27 15:30:00,70.99,71.02,70.64,70.66,1545968.0,52.5493,52.5715,52.2902,52.3051,1545968.0
2017-06-28 09:30:00,70.96,71.83,70.83,71.83,1178337.0,52.5271,53.1711,52.4309,53.1711,1178337.0
2017-06-28 10:00:00,71.82,71.85,71.36,71.37,782632.0,53.1637,53.1859,52.8232,52.8306,782632.0
2017-06-28 10:30:00,71.38,71.66,71.27,71.5,501078.0,52.838,53.0453,52.7566,52.9268,501078.0
2017-06-28 11:00:00,71.5,71.55,71.31,71.36,307187.0,52.9268,52.9639,52.7862,52.8232,307187.0
2017-06-28 11:30:00,71.36,71.57,71.33,71.44,480893.0,52.8232,52.9787,52.801,52.8824,480893.0
2017-06-28 12:00:00,71.45,71.64,71.35,71.6,475335.0,52.8898,53.0305,52.8158,53.0009,475335.0
2017-06-28 12:30:00,71.6,71.75,71.54,71.73,493112.0,53.0009,53.1119,52.9565,53.0971,493112.0
2017-06-28 13:00:00,71.73,71.83,71.69,71.78,586734.0,53.0971,53.1711,53.0675,53.1341,586734.0
2017-06-28 13:30:00,71.79,72.09,71.73,71.9,809795.0,53.1415,53.3636,53.0971,53.2229,809795.0
2017-06-28 14:00:00,71.9,72.01,71.75,71.76,548460.0,53.2229,53.3044,53.1119,53.1193,548460.0
2017-06-28 14:30:00,71.75,71.9,71.74,71.9,439805.0,53.1119,53.2229,53.1045,53.2229,439805.0
2017-06-28 15:00:00,71.9,71.97,71.76,71.94,680698.0,53.2229,53.2748,53.1193,53.2526,680698.0
2017-06-28 15:30:00,71.94,71.99,71.81,71.92,1529385.0,53.2526,53.2896,53.1563,53.2377,1529385.0
2017-06-29 09:30:00,72.04,72.17,71.44,71.44,1201503.0,53.3266,53.4228,52.8824,52.8824,1201503.0
2017-06-29 10:00:00,71.44,71.44,71.14,71.3,573270.0,52.8824,52.8824,52.6604,52.7788,573270.0
2017-06-29 10:30:00,71.3,71.72,71.22,71.39,440444.0,52.7788,53.0897,52.7196,52.8454,440444.0
2017-06-29 11:00:00,71.39,71.44,70.91,71.03,602716.0,52.8454,52.8824,52.4901,52.5789,602716.0
2017-06-29 11:30:00,71.03,71.12,70.66,70.75,865798.0,52.5789,52.6456,52.3051,52.3717,865798.0
2017-06-29 12:00:00,70.75,70.95,70.64,70.69,596871.0,52.3717,52.5197,52.2902,52.3273,596871.0
2017-06-29 12:30:00,70.69,70.74,70.31,70.34,550571.0,52.3273,52.3643,52.046,52.0682,550571.0
2017-06-29 13:00:00,70.36,70.44,70.03,70.07,532820.0,52.083,52.1422,51.8387,51.8683,532820.0
2017-06-29 13:30:00,70.08,70.27,70.04,70.1,1362111.0,51.8757,52.0164,51.8461,51.8905,1362111.0
2017-06-29 14:00:00,70.1,70.49,70.02,70.44,1034440.0,51.8905,52.1792,51.8313,52.1422,1034440.0
2017-06-29 14:30:00,70.43,70.63,70.4,70.6,399237.0,52.1348,52.2828,52.1126,52.2606,399237.0
2017-06-29 15:00:00,70.6,70.87,70.6,70.77,524042.0,52.2606,52.4605,52.2606,52.3865,524042.0
2017-06-29 15:30:00,70.78,70.99,70.77,70.85,1110651.0,52.3939,52.5493,52.3865,52.4457,1110651.0
2017-06-30 09:30:00,71.55,71.64,70.64,70.97,1096813.0,52.9639,53.0305,52.2902,52.5345,1096813.0
2017-06-30 10:00:00,70.97,70.97,70.32,70.43,755581.0,52.5345,52.5345,52.0534,52.1348,755581.0
2017-06-30 10:30:00,70.43,70.78,70.43,70.59,406587.0,52.1348,52.3939,52.1348,52.2532,406587.0
2017-06-30 11:00:00,70.59,70.79,70.53,70.66,308213.0,52.2532,52.4013,52.2088,52.3051,308213.0
2017-06-30 11:30:00,70.67,70.86,70.62,70.75,304916.0,52.3125,52.4531,52.2754,52.3717,304916.0
2017-06-30 12:00:00,70.74,70.79,70.65,70.72,233652.0,52.3643,52.4013,52.2976,52.3495,233652.0
2017-06-30 12:30:00,70.72,70.75,70.64,70.69,147757.0,52.3495,52.3717,52.2902,52.3273,147757.0
2017-06-30 13:00:00,70.69,70.74,70.64,70.69,152172.0,52.3273,52.3643,52.2902,52.3273,152172.0
2017-06-30 13:30:00,70.69,70.7,70.56,70.67,170994.0,52.3273,52.3347,52.231,52.3125,170994.0
2017-06-30 14:00:00,70.67,70.68,70.55,70.62,151261.0,52.3125,52.3199,52.2236,52.2754,151261.0
2017-06-30 14:30:00,70.62,70.78,70.6,70.77,243739.0,52.2754,52.3939,52.2606,52.3865,243739.0
2017-06-30 15:00:00,70.77,70.83,70.71,70.78,240944.0,52.3865,52.4309,52.3421,52.3939,240944.0
2017-06-30 15:30:00,70.78,70.98,70.71,70.78,845536.0,52.3939,52.5419,52.3421,52.3939,845536.0
2017-07-03 09:30:00,71.14,71.6,70.91,71.36,555485.0,52.6604,53.0009,52.4901,52.8232,555485.0
2017-07-03 10:00:00,71.36,71.44,70.95,70.99,339027.0,52.8232,52.8824,52.5197,52.5493,339027.0
2017-07-03 10:30:00,70.99,71.13,70.91,70.99,312489.0,52.5493,52.653,52.4901,52.5493,312489.0
2017-07-03 11:00:00,71.0,71.07,70.9,70.92,305263.0,52.5567,52.6085,52.4827,52.4975,305263.0
2017-07-03 11:30:00,70.91,71.0,70.77,70.8,217909.0,52.4901,52.5567,52.3865,52.4087,217909.0
2017-07-03 12:00:00,70.8,70.82,70.56,70.64,261535.0,52.4087,52.4235,52.231,52.2902,261535.0
2017-07-03 12:30:00,70.63,70.91,70.58,70.68,569479.0,52.2828,52.4901,52.2458,52.3199,569479.0
2017-07-05 09:30:00,70.83,71.14,70.16,70.38,1023188.0,52.4309,52.6604,51.9349,52.0978,1023188.0
2017-07-05 10:00:00,70.38,70.66,70.18,70.66,403607.0,52.0978,52.3051,51.9497,52.3051,403607.0
2017-07-05 10:30:00,70.68,71.14,70.58,70.96,556407.0,52.3199,52.6604,52.2458,52.5271,556407.0
2017-07-05 11:00:00,70.96,71.29,70.96,71.2,684653.0,52.5271,52.7714,52.5271,52.7048,684653.0
2017-07-05 11:30:00,71.19,71.21,70.7,70.75,396778.0,52.6974,52.7122,52.3347,52.3717,396778.0
2017-07-05 12:00:00,70.75,70.87,70.64,70.75,243201.0,52.3717,52.4605,52.2902,52.3717,243201.0
2017-07-05 12:30:00,70.76,70.97,70.75,70.92,177743.0,52.3791,52.5345,52.3717,52.4975,177743.0
2017-07-05 13:00:00,70.92,71.0,70.89,70.97,203199.0,52.4975,52.5567,52.4753,52.5345,203199.0
2017-07-05 13:30:00,70.97,71.0,70.77,70.91,223415.0,52.5345,52.5567,52.3865,52.4901,223415.0
2017-07-05 14:00:00,70.93,71.0,70.8,70.96,447301.0,52.5049,52.5567,52.4087,52.5271,447301.0
2017-07-05 14:30:00,70.95,71.0,70.69,70.69,340476.0,52.5197,52.5567,52.3273,52.3273,340476.0
2017-07-05 15:00:00,70.69,70.93,70.69,70.84,377270.0,52.3273,52.5049,52.3273,52.4383,377270.0
2017-07-05 15:30:00,70.84,70.9,70.73,70.85,830519.0,52.4383,52.4827,52.3569,52.4457,830519.0
2017-07-06 09:30:00,70.66,70.74,70.13,70.35,561634.0,52.3051,52.3643,51.9127,52.0756,561634.0
2017-07-06 10:00:00,70.35,70.36,69.88,70.06,460226.0,52.0756,52.083,51.7277,51.8609,460226.0
2017-07-06 10:30:00,70.06,70.25,69.94,70.25,280580.0,51.8609,52.0016,51.7721,52.0016,280580.0
2017-07-06 11:00:00,70.25,70.35,70.1,70.16,263800.0,52.0016,52.0756,51.8905,51.9349,263800.0
2017-07-06 11:30:00,70.16,70.4,70.16,70.19,353209.0,51.9349,52.1126,51.9349,51.9571,353209.0
2017-07-06 12:00:00,70.2,70.25,69.83,69.88,278792.0,51.9645,52.0016,51.6907,51.7277,278792.0
2017-07-06 12:30:00,69.88,70.12,69.72,69.8,484318.0,51.7277,51.9053,51.6092,51.6684,484318.0
2017-07-06 13:00:00,69.8,70.12,69.77,69.94,215727.0,51.6684,51.9053,51.6462,51.7721,215727.0
2017-07-06 13:30:00,69.94,69.94,69.67,69.69,271776.0,51.7721,51.7721,51.5722,51.587,271776.0
2017-07-06 14:00:00,69.7,69.71,69.4,69.46,405030.0,51.5944,51.6018,51.3724,51.4168,405030.0
2017-07-06 14:30:00,69.46,69.62,69.33,69.48,400928.0,51.4168,51.5352,51.3205,51.4316,400928.0
2017-07-06 15:00:00,69.48,69.5,69.19,69.3,548011.0,51.4316,51.4464,51.2169,51.2983,548011.0
2017-07-06 15:30:00,69.3,69.58,69.2,69.48,1337432.0,51.2983,51.5056,51.2243,51.4316,1337432.0
2017-07-07 09:30:00,69.69,69.69,68.54,69.08,1166438.0,51.587,51.587,50.7358,51.1355,1166438.0
2017-07-07 10:00:00,69.07,69.24,68.98,69.14,462579.0,51.1281,51.2539,51.0615,51.1799,462579.0
2017-07-07 10:30:00,69.14,69.18,68.95,69.09,345446.0,51.1799,51.2095,51.0392,51.1429,345446.0
2017-07-07 11:00:00,69.09,69.39,69.01,69.28,342638.0,51.1429,51.365,51.0837,51.2835,342638.0
2017-07-07 11:30:00,69.28,69.45,69.21,69.32,308699.0,51.2835,51.4094,51.2317,51.3131,308699.0
2017-07-07 12:00:00,69.34,69.46,69.24,69.25,200471.0,51.3279,51.4168,51.2539,51.2613,200471.0
2017-07-07 12:30:00,69.25,69.39,69.19,69.23,210704.0,51.2613,51.365,51.2169,51.2465,210704.0
2017-07-07 13:00:00,69.23,69.28,68.96,69.05,238798.0,51.2465,51.2835,51.0466,51.1133,238798.0
2017-07-07 13:30:00,69.05,69.11,68.94,69.02,204371.0,51.1133,51.1577,51.0318,51.0911,204371.0
2017-07-07 14:00:00,69.03,69.26,69.03,69.18,241100.0,51.0985,51.2687,51.0985,51.2095,241100.0
2017-07-07 14:30:00,69.18,69.23,69.1,69.11,226785.0,51.2095,51.2465,51.1503,51.1577,226785.0
2017-07-07 15:00:00,69.11,69.17,69.0,69.16,333850.0,51.1577,51.2021,51.0763,51.1947,333850.0
2017-07-07 15:30:00,69.16,69.29,69.14,69.25,866556.0,51.1947,51.2909,51.1799,51.2613,866556.0
2017-07-10 09:30:00,69.24,69.71,69.21,69.27,571632.0,51.2539,51.6018,51.2317,51.2761,571632.0
2017-07-10 10:00:00,69.27,69.5,69.12,69.23,294147.0,51.2761,51.4464,51.1651,51.2465,294147.0
2017-07-10 10:30:00,69.24,69.58,69.2,69.47,392534.0,51.2539,51.5056,51.2243,51.4242,392534.0
2017-07-10 11:00:00,69.47,69.59,69.43,69.47,245094.0,51.4242,51.513,51.3946,51.4242,245094.0
2017-07-10 11:30:00,69.48,69.54,69.37,69.51,265345.0,51.4316,51.476,51.3501,51.4538,265345.0
2017-07-10 12:00:00,69.51,69.74,69.47,69.58,249216.0,51.4538,51.624,51.4242,51.5056,249216.0
2017-07-10 12:30:00,69.58,69.6,69.47,69.55,185203.0,51.5056,51.5204,51.4242,51.4834,185203.0
2017-07-10 13:00:00,69.55,69.58,69.44,69.48,243375.0,51.4834,51.5056,51.402,51.4316,243375.0
2017-07-10 13:30:00,69.49,69.56,69.28,69.36,215355.0,51.439,51.4908,51.2835,51.3427,215355.0
2017-07-10 14:00:00,69.36,69.4,69.27,69.28,240920.0,51.3427,51.3724,51.2761,51.2835,240920.0
2017-07-10 14:30:00,69.27,69.3,69.13,69.28,260234.0,51.2761,51.2983,51.1725,51.2835,260234.0
2017-07-10 15:00:00,69.28,69.37,69.21,69.21,362753.0,51.2835,51.3501,51.2317,51.2317,362753.0
2017-07-10 15:30:00,69.21,69.42,69.21,69.29,1308574.0,51.2317,51.3872,51.2317,51.2909,1308574.0
2017-07-11 09:30:00,68.99,69.15,68.61,68.77,840932.0,51.0689,51.1873,50.7876,50.906,840932.0
2017-07-11 10:00:00,68.79,69.26,68.79,69.22,472103.0,50.9208,51.2687,50.9208,51.2391,472103.0
2017-07-11 10:30:00,69.22,69.31,68.96,69.28,397975.0,51.2391,51.3057,51.0466,51.2835,397975.0
2017-07-11 11:00:00,69.28,69.35,68.69,68.87,464624.0,51.2835,51.3353,50.8468,50.98,464624.0
2017-07-11 11:30:00,68.86,69.07,68.8,68.91,323773.0,50.9726,51.1281,50.9282,51.0096,323773.0
2017-07-11 12:00:00,68.91,69.01,68.73,68.84,195679.0,51.0096,51.0837,50.8764,50.9578,195679.0
2017-07-11 12:30:00,68.84,69.03,68.77,68.92,206726.0,50.9578,51.0985,50.906,51.017,206726.0
2017-07-11 13:00:00,68.91,69.0,68.87,68.98,156322.0,51.0096,51.0763,50.98,51.0615,156322.0
2017-07-11 13:30:00,68.98,69.13,68.92,69.04,229931.0,51.0615,51.1725,51.017,51.1059,229931.0
2017-07-11 14:00:00,69.06,69.25,69.03,69.24,200110.0,51.1207,51.2613,51.0985,51.2539,200110.0
2017-07-11 14:30:00,69.24,69.25,69.09,69.19,360291.0,51.2539,51.2613,51.1429,51.2169,360291.0
2017-07-11 15:00:00,69.19,69.47,69.15,69.43,370102.0,51.2169,51.4242,51.1873,51.3946,370102.0
2017-07-11 15:30:00,69.44,69.5,69.3,69.35,793574.0,51.402,51.4464,51.2983,51.3353,793574.0
2017-07-12 09:30:00,69.74,70.03,69.71,69.87,504959.0,51.624,51.8387,51.6018,51.7203,504959.0
2017-07-12 10:00:00,69.88,69.98,69.62,69.9,402354.0,51.7277,51.8017,51.5352,51.7425,402354.0
2017-07-12 10:30:00,69.9,69.92,69.6,69.8,371324.0,51.7425,51.7573,51.5204,51.6684,371324.0
2017-07-12 11:00:00,69.79,69.92,69.73,69.92,255362.0,51.661,51.7573,51.6166,51.7573,255362.0
2017-07-12 11:30:00,69.9,69.92,69.73,69.76,217685.0,51.7425,51.7573,51.6166,51.6388,217685.0
2017-07-12 12:00:00,69.77,69.93,69.74,69.8,372379.0,51.6462,51.7647,51.624,51.6684,372379.0
2017-07-12 12:30:00,69.8,69.82,69.72,69.76,168452.0,51.6684,51.6833,51.6092,51.6388,168452.0
2017-07-12 13:00:00,69.77,69.89,69.74,69.86,164420.0,51.6462,51.7351,51.624,51.7129,164420.0
2017-07-12 13:30:00,69.86,70.09,69.84,70.05,321127.0,51.7129,51.8831,51.6981,51.8535,321127.0
2017-07-12 14:00:00,70.05,70.13,70.03,70.09,211585.0,51.8535,51.9127,51.8387,51.8831,211585.0
2017-07-12 14:30:00,70.08,70.09,69.9,69.95,264628.0,51.8757,51.8831,51.7425,51.7795,264628.0
2017-07-12 15:00:00,69.96,70.13,69.96,69.97,234125.0,51.7869,51.9127,51.7869,51.7943,234125.0
2017-07-12 15:30:00,69.97,70.0,69.77,69.82,787284.0,51.7943,51.8165,51.6462,51.6833,787284.0
2017-07-13 09:30:00,69.99,69.99,69.51,69.62,555444.0,51.8091,51.8091,51.4538,51.5352,555444.0
2017-07-13 10:00:00,69.62,69.82,69.52,69.68,508690.0,51.5352,51.6833,51.4612,51.5796,508690.0
2017-07-13 10:30:00,69.68,69.97,69.67,69.77,357051.0,51.5796,51.7943,51.5722,51.6462,357051.0
2017-07-13 11:00:00,69.78,70.12,69.78,70.06,352726.0,51.6536,51.9053,51.6536,51.8609,352726.0
2017-07-13 11:30:00,70.06,70.4,70.06,70.29,447484.0,51.8609,52.1126,51.8609,52.0312,447484.0
2017-07-13 12:00:00,70.29,70.41,70.19,70.36,321959.0,52.0312,52.12,51.9571,52.083,321959.0
2017-07-13 12:30:00,70.37,70.37,70.22,70.32,203779.0,52.0904,52.0904,51.9793,52.0534,203779.0
2017-07-13 13:00:00,70.32,70.35,70.25,70.29,219188.0,52.0534,52.0756,52.0016,52.0312,219188.0
2017-07-13 13:30:00,70.3,70.41,70.19,70.3,345198.0,52.0386,52.12,51.9571,52.0386,345198.0
2017-07-13 14:00:00,70.3,70.3,70.03,70.03,271630.0,52.0386,52.0386,51.8387,51.8387,271630.0
2017-07-13 14:30:00,70.03,70.74,70.02,70.58,700595.0,51.8387,52.3643,51.8313,52.2458,700595.0
2017-07-13 15:00:00,70.58,70.98,70.52,70.94,862259.0,52.2458,52.5419,52.2014,52.5123,862259.0
2017-07-13 15:30:00,70.93,70.94,70.55,70.59,1008690.0,52.5049,52.5123,52.2236,52.2532,1008690.0
2017-07-14 09:30:00,70.74,71.03,70.51,70.66,446519.0,52.3643,52.5789,52.194,52.3051,446519.0
2017-07-14 10:00:00,70.68,70.74,70.42,70.52,281722.0,52.3199,52.3643,52.1274,52.2014,281722.0
2017-07-14 10:30:00,70.52,70.8,70.52,70.77,289305.0,52.2014,52.4087,52.2014,52.3865,289305.0
2017-07-14 11:00:00,70.77,70.83,70.66,70.78,384341.0,52.3865,52.4309,52.3051,52.3939,384341.0
2017-07-14 11:30:00,70.78,70.83,70.69,70.71,281416.0,52.3939,52.4309,52.3273,52.3421,281416.0
2017-07-14 12:00:00,70.7,70.76,70.6,70.66,170978.0,52.3347,52.3791,52.2606,52.3051,170978.0
2017-07-14 12:30:00,70.65,70.77,70.6,70.72,196535.0,52.2976,52.3865,52.2606,52.3495,196535.0
2017-07-14 13:00:00,70.71,70.76,70.65,70.69,166238.0,52.3421,52.3791,52.2976,52.3273,166238.0
2017-07-14 13:30:00,70.68,70.92,70.68,70.86,234978.0,52.3199,52.4975,52.3199,52.4531,234978.0
2017-07-14 14:00:00,70.86,70.91,70.78,70.84,209022.0,52.4531,52.4901,52.3939,52.4383,209022.0
2017-07-14 14:30:00,70.84,70.85,70.5,70.53,320236.0,52.4383,52.4457,52.1866,52.2088,320236.0
2017-07-14 15:00:00,70.53,70.63,70.45,70.53,337655.0,52.2088,52.2828,52.1496,52.2088,337655.0
2017-07-14 15:30:00,70.53,70.65,70.5,70.57,637704.0,52.2088,52.2976,52.1866,52.2384,637704.0
2017-07-17 09:30:00,70.58,71.22,70.4,71.15,592987.0,52.2458,52.7196,52.1126,52.6678,592987.0
2017-07-17 10:00:00,71.14,71.26,71.13,71.25,352063.0,52.6604,52.7492,52.653,52.7418,352063.0
2017-07-17 10:30:00,71.25,71.45,71.23,71.41,527340.0,52.7418,52.8898,52.727,52.8602,527340.0
2017-07-17 11:00:00,71.42,71.71,71.41,71.64,641686.0,52.8676,53.0823,52.8602,53.0305,641686.0
2017-07-17 11:30:00,71.64,71.79,71.59,71.74,608971.0,53.0305,53.1415,52.9935,53.1045,608971.0
2017-07-17 12:00:00,71.73,71.86,71.67,71.75,360752.0,53.0971,53.1933,53.0527,53.1119,360752.0
2017-07-17 12:30:00,71.75,71.79,71.63,71.72,198273.0,53.1119,53.1415,53.0231,53.0897,198273.0
2017-07-17 13:00:00,71.72,71.75,71.51,71.55,284531.0,53.0897,53.1119,52.9343,52.9639,284531.0
2017-07-17 13:30:00,71.54,71.57,71.35,71.45,212854.0,52.9565,52.9787,52.8158,52.8898,212854.0
2017-07-17 14:00:00,71.45,71.5,71.16,71.2,426379.0,52.8898,52.9268,52.6752,52.7048,426379.0
2017-07-17 14:30:00,71.19,71.34,71.17,71.3,170603.0,52.6974,52.8084,52.6826,52.7788,170603.0
2017-07-17 15:00:00,71.31,71.32,71.11,71.21,206724.0,52.7862,52.7936,52.6382,52.7122,206724.0
2017-07-17 15:30:00,71.21,71.21,71.03,71.16,621023.0,52.7122,52.7122,52.5789,52.6752,621023.0
2017-07-18 09:30:00,71.3,71.51,70.72,71.02,755299.0,52.7788,52.9343,52.3495,52.5715,755299.0
2017-07-18 10:00:00,71.0,71.31,70.85,71.3,399215.0,52.5567,52.7862,52.4457,52.7788,399215.0
2017-07-18 10:30:00,71.3,71.3,70.93,71.15,265136.0,52.7788,52.7788,52.5049,52.6678,265136.0
2017-07-18 11:00:00,71.16,71.17,71.09,71.12,202133.0,52.6752,52.6826,52.6234,52.6456,202133.0
2017-07-18 11:30:00,71.11,71.28,71.07,71.16,240399.0,52.6382,52.764,52.6085,52.6752,240399.0
2017-07-18 12:00:00,71.15,71.25,71.04,71.14,211475.0,52.6678,52.7418,52.5863,52.6604,211475.0
2017-07-18 12:30:00,71.13,71.18,70.99,71.03,172683.0,52.653,52.69,52.5493,52.5789,172683.0
2017-07-18 13:00:00,71.03,71.08,70.89,71.04,181482.0,52.5789,52.6159,52.4753,52.5863,181482.0
2017-07-18 13:30:00,71.04,71.25,70.98,71.23,414508.0,52.5863,52.7418,52.5419,52.727,414508.0
2017-07-18 14:00:00,71.23,71.3,71.16,71.25,238580.0,52.727,52.7788,52.6752,52.7418,238580.0
2017-07-18 14:30:00,71.24,71.6,71.24,71.6,395137.0,52.7344,53.0009,52.7344,53.0009,395137.0
2017-07-18 15:00:00,71.6,71.6,71.5,71.58,522493.0,53.0009,53.0009,52.9268,52.9861,522493.0
2017-07-18 15:30:00,71.58,71.73,71.51,71.71,1103621.0,52.9861,53.0971,52.9343,53.0823,1103621.0
2017-07-19 09:30:00,72.0,72.39,71.77,72.14,1197760.0,53.297,53.5857,53.1267,53.4006,1197760.0
2017-07-19 10:00:00,72.15,72.46,72.15,72.15,943254.0,53.408,53.6375,53.408,53.408,943254.0
2017-07-19 10:30:00,72.15,72.27,72.07,72.19,387620.0,53.408,53.4968,53.3488,53.4376,387620.0
2017-07-19 11:00:00,72.2,72.45,72.19,72.33,370130.0,53.445,53.6301,53.4376,53.5412,370130.0
2017-07-19 11:30:00,72.32,72.44,72.3,72.42,286012.0,53.5338,53.6227,53.519,53.6079,286012.0
2017-07-19 12:00:00,72.43,72.68,72.42,72.6,441572.0,53.6153,53.8003,53.6079,53.7411,441572.0
2017-07-19 12:30:00,72.59,72.6,72.33,72.48,303511.0,53.7337,53.7411,53.5412,53.6523,303511.0
2017-07-19 13:00:00,72.48,72.57,72.44,72.53,282002.0,53.6523,53.7189,53.6227,53.6893,282002.0
2017-07-19 13:30:00,72.53,72.68,72.49,72.52,536802.0,53.6893,53.8003,53.6597,53.6819,536802.0
2017-07-19 14:00:00,72.52,72.59,72.45,72.51,280002.0,53.6819,53.7337,53.6301,53.6745,280002.0
2017-07-19 14:30:00,72.51,72.63,72.5,72.56,390566.0,53.6745,53.7633,53.6671,53.7115,390566.0
2017-07-19 15:00:00,72.56,72.68,72.5,72.67,406944.0,53.7115,53.8003,53.6671,53.7929,406944.0
2017-07-19 15:30:00,72.67,72.74,72.64,72.72,1090617.0,53.7929,53.8447,53.7707,53.8299,1090617.0
2017-07-20 09:30:00,72.86,73.74,72.81,73.5,1232046.0,53.9336,54.585,53.8966,54.4073,1232046.0
2017-07-20 10:00:00,73.5,73.58,73.32,73.48,782892.0,54.4073,54.4665,54.2741,54.3925,782892.0
2017-07-20 10:30:00,73.48,73.52,73.03,73.1,803911.0,54.3925,54.4221,54.0594,54.1112,803911.0
2017-07-20 11:00:00,73.11,73.29,72.88,72.99,621470.0,54.1186,54.2519,53.9484,54.0298,621470.0
2017-07-20 11:30:00,72.98,73.17,72.77,73.17,546717.0,54.0224,54.163,53.8669,54.163,546717.0
2017-07-20 12:00:00,73.16,73.39,73.04,73.36,448419.0,54.1556,54.3259,54.0668,54.3037,448419.0
2017-07-20 12:30:00,73.37,73.53,73.35,73.52,579768.0,54.3111,54.4295,54.2963,54.4221,579768.0
2017-07-20 13:00:00,73.52,73.53,73.36,73.49,273365.0,54.4221,54.4295,54.3037,54.3999,273365.0
2017-07-20 13:30:00,73.47,73.65,73.45,73.51,247102.0,54.3851,54.5184,54.3703,54.4147,247102.0
2017-07-20 14:00:00,73.52,73.59,73.46,73.54,410527.0,54.4221,54.4739,54.3777,54.4369,410527.0
2017-07-20 14:30:00,73.55,73.55,73.33,73.41,286499.0,54.4443,54.4443,54.2815,54.3407,286499.0
2017-07-20 15:00:00,73.41,73.53,73.34,73.42,436100.0,54.3407,54.4295,54.2889,54.3481,436100.0
2017-07-20 15:30:00,73.43,73.56,73.36,73.43,1112513.0,54.3555,54.4517,54.3037,54.3555,1112513.0
2017-07-21 09:30:00,73.32,73.75,73.28,73.58,1022478.0,54.2741,54.5924,54.2445,54.4665,1022478.0
2017-07-21 10:00:00,73.57,73.76,73.45,73.62,388905.0,54.4591,54.5998,54.3703,54.4961,388905.0
2017-07-21 10:30:00,73.61,73.7,73.58,73.62,418644.0,54.4887,54.5554,54.4665,54.4961,418644.0
2017-07-21 11:00:00,73.62,73.81,73.61,73.72,336874.0,54.4961,54.6368,54.4887,54.5702,336874.0
2017-07-21 11:30:00,73.72,73.87,73.7,73.83,282190.0,54.5702,54.6812,54.5554,54.6516,282190.0
2017-07-21 12:00:00,73.83,74.41,73.83,74.23,1108519.0,54.6516,55.0809,54.6516,54.9477,1108519.0
2017-07-21 12:30:00,74.24,74.35,74.14,74.34,524377.0,54.9551,55.0365,54.8811,55.0291,524377.0
2017-07-21 13:00:00,74.34,74.38,74.18,74.24,322970.0,55.0291,55.0587,54.9107,54.9551,322970.0
2017-07-21 13:30:00,74.24,74.27,74.16,74.21,283225.0,54.9551,54.9773,54.8959,54.9329,283225.0
2017-07-21 14:00:00,74.22,74.22,74.04,74.11,397465.0,54.9403,54.9403,54.807,54.8589,397465.0
2017-07-21 14:30:00,74.11,74.21,73.87,73.88,357089.0,54.8589,54.9329,54.6812,54.6886,357089.0
2017-07-21 15:00:00,73.88,73.96,73.77,73.78,444414.0,54.6886,54.7478,54.6072,54.6146,444414.0
2017-07-21 15:30:00,73.78,73.79,73.58,73.74,1448019.0,54.6146,54.622,54.4665,54.585,1448019.0
2017-07-24 09:30:00,73.7,73.99,73.3,73.68,841082.0,54.5554,54.77,54.2593,54.5406,841082.0
2017-07-24 10:00:00,73.69,73.69,73.22,73.38,590410.0,54.548,54.548,54.2001,54.3185,590410.0
2017-07-24 10:30:00,73.4,73.57,73.19,73.57,593807.0,54.3333,54.4591,54.1778,54.4591,593807.0
2017-07-24 11:00:00,73.57,73.74,73.54,73.66,394292.0,54.4591,54.585,54.4369,54.5258,394292.0
2017-07-24 11:30:00,73.66,73.88,73.66,73.84,260117.0,54.5258,54.6886,54.5258,54.659,260117.0
2017-07-24 12:00:00,73.84,74.0,73.83,73.95,229895.0,54.659,54.7774,54.6516,54.7404,229895.0
2017-07-24 12:30:00,73.96,74.02,73.88,73.92,289937.0,54.7478,54.7922,54.6886,54.7182,289937.0
2017-07-24 13:00:00,73.91,73.99,73.85,73.98,298617.0,54.7108,54.77,54.6664,54.7626,298617.0
2017-07-24 13:30:00,73.98,74.09,73.95,74.03,363538.0,54.7626,54.8441,54.7404,54.7996,363538.0
2017-07-24 14:00:00,74.02,74.09,73.98,74.06,239857.0,54.7922,54.8441,54.7626,54.8219,239857.0
2017-07-24 14:30:00,74.06,74.25,74.05,74.14,414626.0,54.8219,54.9625,54.8144,54.8811,414626.0
2017-07-24 15:00:00,74.14,74.32,74.1,74.27,402754.0,54.8811,55.0143,54.8515,54.9773,402754.0
2017-07-24 15:30:00,74.28,74.42,74.2,74.39,1240432.0,54.9847,55.0883,54.9255,55.0661,1240432.0
2017-07-25 09:30:00,74.72,75.29,74.64,74.77,1579521.0,55.3104,55.7323,55.2512,55.3474,1579521.0
2017-07-25 10:00:00,74.77,74.87,74.2,74.28,1093135.0,55.3474,55.4214,54.9255,54.9847,1093135.0
2017-07-25 10:30:00,74.28,74.39,74.07,74.18,412686.0,54.9847,55.0661,54.8293,54.9107,412686.0
2017-07-25 11:00:00,74.18,74.25,73.97,74.03,497477.0,54.9107,54.9625,54.7552,54.7996,497477.0
2017-07-25 11:30:00,74.03,74.11,73.9,73.98,292501.0,54.7996,54.8589,54.7034,54.7626,292501.0
2017-07-25 12:00:00,73.98,74.05,73.74,73.76,343220.0,54.7626,54.8144,54.585,54.5998,343220.0
2017-07-25 12:30:00,73.76,73.96,73.75,73.88,298489.0,54.5998,54.7478,54.5924,54.6886,298489.0
2017-07-25 13:00:00,73.88,73.97,73.83,73.97,212635.0,54.6886,54.7552,54.6516,54.7552,212635.0
2017-07-25 13:30:00,73.97,73.99,73.89,73.96,239427.0,54.7552,54.77,54.696,54.7478,239427.0
2017-07-25 14:00:00,73.96,74.1,73.94,74.08,273326.0,54.7478,54.8515,54.733,54.8367,273326.0
2017-07-25 14:30:00,74.07,74.29,74.03,74.28,345249.0,54.8293,54.9921,54.7996,54.9847,345249.0
2017-07-25 15:00:00,74.27,74.32,74.01,74.01,459175.0,54.9773,55.0143,54.7848,54.7848,459175.0
2017-07-25 15:30:00,74.01,74.15,73.62,73.74,1401607.0,54.7848,54.8885,54.4961,54.585,1401607.0
2017-07-26 09:30:00,74.1,74.27,73.62,73.87,828794.0,54.8515,54.9773,54.4961,54.6812,828794.0
2017-07-26 10:00:00,73.85,74.13,73.81,74.11,645953.0,54.6664,54.8737,54.6368,54.8589,645953.0
2017-07-26 10:30:00,74.11,74.21,73.78,73.91,402750.0,54.8589,54.9329,54.6146,54.7108,402750.0
2017-07-26 11:00:00,73.92,74.07,73.88,73.94,472803.0,54.7182,54.8293,54.6886,54.733,472803.0
2017-07-26 11:30:00,73.95,74.09,73.95,74.06,288260.0,54.7404,54.8441,54.7404,54.8219,288260.0
2017-07-26 12:00:00,74.07,74.24,74.04,74.17,342297.0,54.8293,54.9551,54.807,54.9033,342297.0
2017-07-26 12:30:00,74.17,74.2,74.05,74.11,206236.0,54.9033,54.9255,54.8144,54.8589,206236.0
2017-07-26 13:00:00,74.13,74.15,74.05,74.15,367666.0,54.8737,54.8885,54.8144,54.8885,367666.0
2017-07-26 13:30:00,74.14,74.24,74.12,74.13,278381.0,54.8811,54.9551,54.8663,54.8737,278381.0
2017-07-26 14:00:00,74.14,74.24,74.05,74.13,512472.0,54.8811,54.9551,54.8144,54.8737,512472.0
2017-07-26 14:30:00,74.12,74.13,74.0,74.03,450478.0,54.8663,54.8737,54.7774,54.7996,450478.0
2017-07-26 15:00:00,74.03,74.05,73.91,73.93,615953.0,54.7996,54.8144,54.7108,54.7256,615953.0
2017-07-26 15:30:00,73.92,74.18,73.89,74.12,1961376.0,54.7182,54.9107,54.696,54.8663,1961376.0
2017-07-27 09:30:00,75.44,75.99,74.65,75.62,2639306.0,55.8434,56.2505,55.2586,55.9766,2639306.0
2017-07-27 10:00:00,75.64,75.74,74.77,74.96,1028620.0,55.9914,56.0654,55.3474,55.4881,1028620.0
2017-07-27 10:30:00,74.96,75.52,74.94,75.26,846867.0,55.4881,55.9026,55.4733,55.7101,846867.0
2017-07-27 11:00:00,75.26,75.33,74.86,75.0,662102.0,55.7101,55.762,55.414,55.5177,662102.0
2017-07-27 11:30:00,74.96,75.48,74.94,75.47,527875.0,55.4881,55.873,55.4733,55.8656,527875.0
2017-07-27 12:00:00,75.46,75.77,75.44,75.73,801119.0,55.8582,56.0877,55.8434,56.058,801119.0
2017-07-27 12:30:00,75.74,75.74,75.01,75.12,642331.0,56.0654,56.0654,55.5251,55.6065,642331.0
2017-07-27 13:00:00,75.09,75.36,74.91,75.06,556490.0,55.5843,55.7842,55.4511,55.5621,556490.0
2017-07-27 13:30:00,75.06,75.13,74.65,74.9,616196.0,55.5621,55.6139,55.2586,55.4436,616196.0
2017-07-27 14:00:00,74.89,75.34,74.82,75.17,467409.0,55.4362,55.7694,55.3844,55.6435,467409.0
2017-07-27 14:30:00,75.17,75.21,74.77,74.98,479956.0,55.6435,55.6731,55.3474,55.5029,479956.0
2017-07-27 15:00:00,74.99,75.14,74.81,75.02,591752.0,55.5103,55.6213,55.377,55.5325,591752.0
2017-07-27 15:30:00,75.02,75.2,74.45,75.0,1773615.0,55.5325,55.6657,55.1105,55.5177,1773615.0
2017-07-28 09:30:00,75.01,75.49,74.91,75.03,916158.0,55.5251,55.8804,55.4511,55.5399,916158.0
2017-07-28 10:00:00,75.02,75.4,74.75,75.09,727714.0,55.5325,55.8138,55.3326,55.5843,727714.0
2017-07-28 10:30:00,75.09,75.4,75.06,75.27,532350.0,55.5843,55.8138,55.5621,55.7175,532350.0
2017-07-28 11:00:00,75.26,75.59,75.26,75.46,473619.0,55.7101,55.9544,55.7101,55.8582,473619.0
2017-07-28 11:30:00,75.45,75.88,75.42,75.76,468781.0,55.8508,56.1691,55.8286,56.0803,468781.0
2017-07-28 12:00:00,75.76,75.88,75.7,75.81,503124.0,56.0803,56.1691,56.0358,56.1173,503124.0
2017-07-28 12:30:00,75.81,75.87,75.57,75.64,475856.0,56.1173,56.1617,55.9396,55.9914,475856.0
2017-07-28 13:00:00,75.64,75.71,75.52,75.56,284336.0,55.9914,56.0432,55.9026,55.9322,284336.0
2017-07-28 13:30:00,75.56,75.7,75.52,75.69,251343.0,55.9322,56.0358,55.9026,56.0284,251343.0
2017-07-28 14:00:00,75.69,75.89,75.69,75.82,456362.0,56.0284,56.1765,56.0284,56.1247,456362.0
2017-07-28 14:30:00,75.82,75.85,75.68,75.8,395752.0,56.1247,56.1469,56.021,56.1099,395752.0
2017-07-28 15:00:00,75.8,75.88,75.75,75.77,569935.0,56.1099,56.1691,56.0728,56.0877,569935.0
2017-07-28 15:30:00,75.77,76.03,75.76,75.95,1621842.0,56.0877,56.2801,56.0803,56.2209,1621842.0
2017-07-31 09:30:00,76.0,76.49,75.83,76.19,852593.0,56.2579,56.6206,56.1321,56.3986,852593.0
2017-07-31 10:00:00,76.2,76.36,76.02,76.31,515543.0,56.406,56.5244,56.2727,56.4874,515543.0
2017-07-31 10:30:00,76.3,76.34,75.95,76.02,694812.0,56.48,56.5096,56.2209,56.2727,694812.0
2017-07-31 11:00:00,76.01,76.21,75.97,76.2,471454.0,56.2653,56.4134,56.2357,56.406,471454.0
2017-07-31 11:30:00,76.2,76.44,76.18,76.39,547645.0,56.406,56.5836,56.3912,56.5466,547645.0
2017-07-31 12:00:00,76.39,76.41,76.18,76.34,294870.0,56.5466,56.5614,56.3912,56.5096,294870.0
2017-07-31 12:30:00,76.34,76.46,76.33,76.37,293898.0,56.5096,56.5984,56.5022,56.5318,293898.0
2017-07-31 13:00:00,76.36,76.36,76.23,76.3,255077.0,56.5244,56.5244,56.4282,56.48,255077.0
2017-07-31 13:30:00,76.3,76.31,76.1,76.15,326111.0,56.48,56.4874,56.3319,56.3689,326111.0
2017-07-31 14:00:00,76.14,76.31,76.13,76.27,265309.0,56.3615,56.4874,56.3541,56.4578,265309.0
2017-07-31 14:30:00,76.27,76.29,76.13,76.14,299950.0,56.4578,56.4726,56.3541,56.3615,299950.0
2017-07-31 15:00:00,76.14,76.25,76.1,76.13,466618.0,56.3615,56.443,56.3319,56.3541,466618.0
2017-07-31 15:30:00,76.14,76.36,76.02,76.1,943234.0,56.3615,56.5244,56.2727,56.3319,943234.0
2017-08-01 09:30:00,76.35,76.36,75.52,75.61,788979.0,56.517,56.5244,55.9026,55.9692,788979.0
2017-08-01 10:00:00,75.61,75.93,75.61,75.84,589948.0,55.9692,56.2061,55.9692,56.1395,589948.0
2017-08-01 10:30:00,75.84,76.17,75.78,76.03,554095.0,56.1395,56.3837,56.0951,56.2801,554095.0
2017-08-01 11:00:00,76.03,76.07,75.85,75.95,453071.0,56.2801,56.3097,56.1469,56.2209,453071.0
2017-08-01 11:30:00,75.95,76.03,75.76,75.88,274811.0,56.2209,56.2801,56.0803,56.1691,274811.0
2017-08-01 12:00:00,75.87,75.94,75.77,75.81,262070.0,56.1617,56.2135,56.0877,56.1173,262070.0
2017-08-01 12:30:00,75.81,75.84,75.75,75.81,358179.0,56.1173,56.1395,56.0728,56.1173,358179.0
2017-08-01 13:00:00,75.8,75.86,75.66,75.8,247149.0,56.1099,56.1543,56.0062,56.1099,247149.0
2017-08-01 13:30:00,75.8,75.86,75.74,75.86,262888.0,56.1099,56.1543,56.0654,56.1543,262888.0
2017-08-01 14:00:00,75.86,76.1,75.85,75.85,339898.0,56.1543,56.3319,56.1469,56.1469,339898.0
2017-08-01 14:30:00,75.85,75.89,75.76,75.81,238462.0,56.1469,56.1765,56.0803,56.1173,238462.0
2017-08-01 15:00:00,75.81,75.92,75.78,75.89,533157.0,56.1173,56.1987,56.0951,56.1765,533157.0
2017-08-01 15:30:00,75.89,75.95,75.64,75.7,999024.0,56.1765,56.2209,55.9914,56.0358,999024.0
2017-08-02 09:30:00,75.54,75.83,75.45,75.8,617605.0,55.9174,56.1321,55.8508,56.1099,617605.0
2017-08-02 10:00:00,75.81,75.86,75.21,75.31,601634.0,56.1173,56.1543,55.6731,55.7471,601634.0
2017-08-02 10:30:00,75.32,75.63,75.3,75.52,651812.0,55.7545,55.984,55.7397,55.9026,651812.0
2017-08-02 11:00:00,75.52,75.57,75.17,75.32,745125.0,55.9026,55.9396,55.6435,55.7545,745125.0
2017-08-02 11:30:00,75.31,75.4,75.23,75.34,348960.0,55.7471,55.8138,55.6879,55.7694,348960.0
2017-08-02 12:00:00,75.34,75.44,75.29,75.39,297184.0,55.7694,55.8434,55.7323,55.8064,297184.0
2017-08-02 12:30:00,75.4,75.46,75.31,75.4,285712.0,55.8138,55.8582,55.7471,55.8138,285712.0
2017-08-02 13:00:00,75.41,75.56,75.37,75.55,212275.0,55.8212,55.9322,55.7916,55.9248,212275.0
2017-08-02 13:30:00,75.54,75.63,75.5,75.59,199557.0,55.9174,55.984,55.8878,55.9544,199557.0
2017-08-02 14:00:00,75.59,75.65,75.47,75.58,197344.0,55.9544,55.9988,55.8656,55.947,197344.0
2017-08-02 14:30:00,75.57,75.65,75.5,75.53,224245.0,55.9396,55.9988,55.8878,55.91,224245.0
2017-08-02 15:00:00,75.53,75.6,75.49,75.55,244893.0,55.91,55.9618,55.8804,55.9248,244893.0
2017-08-02 15:30:00,75.55,75.9,75.49,75.83,1302644.0,55.9248,56.1839,55.8804,56.1321,1302644.0
2017-08-03 09:30:00,75.8,76.0,75.37,75.37,681186.0,56.1099,56.2579,55.7916,55.7916,681186.0
2017-08-03 10:00:00,75.36,75.65,75.29,75.44,1161773.0,55.7842,55.9988,55.7323,55.8434,1161773.0
2017-08-03 10:30:00,75.45,75.6,75.23,75.54,678718.0,55.8508,55.9618,55.6879,55.9174,678718.0
2017-08-03 11:00:00,75.54,75.62,75.25,75.27,277935.0,55.9174,55.9766,55.7027,55.7175,277935.0
2017-08-03 11:30:00,75.27,75.35,75.14,75.33,330786.0,55.7175,55.7768,55.6213,55.762,330786.0
2017-08-03 12:00:00,75.34,75.37,75.15,75.18,314918.0,55.7694,55.7916,55.6287,55.6509,314918.0
2017-08-03 12:30:00,75.19,75.2,75.05,75.06,389545.0,55.6583,55.6657,55.5547,55.5621,389545.0
2017-08-03 13:00:00,75.07,75.11,74.95,75.11,405968.0,55.5695,55.5991,55.4807,55.5991,405968.0
2017-08-03 13:30:00,75.12,75.28,75.04,75.19,391053.0,55.6065,55.7249,55.5473,55.6583,391053.0
2017-08-03 14:00:00,75.19,75.22,75.08,75.13,439479.0,55.6583,55.6805,55.5769,55.6139,439479.0
2017-08-03 14:30:00,75.12,75.19,75.03,75.05,496431.0,55.6065,55.6583,55.5399,55.5547,496431.0
2017-08-03 15:00:00,75.05,75.08,74.58,74.75,1516513.0,55.5547,55.5769,55.2068,55.3326,1516513.0
2017-08-03 15:30:00,74.76,74.78,74.3,74.35,2159864.0,55.34,55.3548,54.9995,55.0365,2159864.0
2017-08-04 09:30:00,73.73,73.76,72.69,73.03,2679958.0,54.5776,54.5998,53.8077,54.0594,2679958.0
2017-08-04 10:00:00,73.03,73.09,72.58,72.97,1258627.0,54.0594,54.1038,53.7263,54.015,1258627.0
2017-08-04 10:30:00,72.97,73.17,72.82,73.05,822351.0,54.015,54.163,53.904,54.0742,822351.0
2017-08-04 11:00:00,73.04,73.13,72.88,72.92,1233234.0,54.0668,54.1334,53.9484,53.978,1233234.0
2017-08-04 11:30:00,72.93,73.0,72.72,72.75,733216.0,53.9854,54.0372,53.8299,53.8521,733216.0
2017-08-04 12:00:00,72.75,73.13,72.62,73.12,960422.0,53.8521,54.1334,53.7559,54.126,960422.0
2017-08-04 12:30:00,73.12,73.17,72.89,73.08,423110.0,54.126,54.163,53.9558,54.0964,423110.0
2017-08-04 13:00:00,73.07,73.17,72.98,73.1,519776.0,54.089,54.163,54.0224,54.1112,519776.0
2017-08-04 13:30:00,73.09,73.21,73.07,73.17,453856.0,54.1038,54.1927,54.089,54.163,453856.0
2017-08-04 14:00:00,73.17,73.18,72.99,73.01,411020.0,54.163,54.1704,54.0298,54.0446,411020.0
2017-08-04 14:30:00,73.0,73.05,72.93,73.0,535042.0,54.0372,54.0742,53.9854,54.0372,535042.0
2017-08-04 15:00:00,72.99,73.1,72.95,73.05,609424.0,54.0298,54.1112,54.0002,54.0742,609424.0
2017-08-04 15:30:00,73.04,73.22,72.94,73.15,2495623.0,54.0668,54.2001,53.9928,54.1482,2495623.0
2017-08-07 09:30:00,72.85,73.08,72.28,73.04,1200457.0,53.9262,54.0964,53.5042,54.0668,1200457.0
2017-08-07 10:00:00,73.03,73.33,72.99,73.22,627264.0,54.0594,54.2815,54.0298,54.2001,627264.0
2017-08-07 10:30:00,73.23,73.24,72.96,73.11,535093.0,54.2075,54.2149,54.0076,54.1186,535093.0
2017-08-07 11:00:00,73.11,73.23,73.04,73.18,498737.0,54.1186,54.2075,54.0668,54.1704,498737.0
2017-08-07 11:30:00,73.17,73.32,73.15,73.28,311921.0,54.163,54.2741,54.1482,54.2445,311921.0
2017-08-07 12:00:00,73.28,73.42,73.26,73.37,319115.0,54.2445,54.3481,54.2297,54.3111,319115.0
2017-08-07 12:30:00,73.38,73.45,73.31,73.31,270706.0,54.3185,54.3703,54.2667,54.2667,270706.0
2017-08-07 13:00:00,73.31,73.32,73.13,73.27,378847.0,54.2667,54.2741,54.1334,54.2371,378847.0
2017-08-07 13:30:00,73.28,73.38,73.24,73.35,299604.0,54.2445,54.3185,54.2149,54.2963,299604.0
2017-08-07 14:00:00,73.35,73.5,73.34,73.43,421179.0,54.2963,54.4073,54.2889,54.3555,421179.0
2017-08-07 14:30:00,73.43,73.43,73.3,73.39,299066.0,54.3555,54.3555,54.2593,54.3259,299066.0
2017-08-07 15:00:00,73.39,73.47,73.36,73.45,338430.0,54.3259,54.3851,54.3037,54.3703,338430.0
2017-08-07 15:30:00,73.45,73.46,73.35,73.42,823550.0,54.3703,54.3777,54.2963,54.3481,823550.0
2017-08-08 09:30:00,73.42,73.67,72.81,73.15,977439.0,54.3481,54.5332,53.8966,54.1482,977439.0
2017-08-08 10:00:00,73.16,73.17,72.89,73.09,469113.0,54.1556,54.163,53.9558,54.1038,469113.0
2017-08-08 10:30:00,73.09,73.1,72.87,72.98,530810.0,54.1038,54.1112,53.941,54.0224,530810.0
2017-08-08 11:00:00,72.97,73.3,72.96,73.29,298631.0,54.015,54.2593,54.0076,54.2519,298631.0
2017-08-08 11:30:00,73.29,73.43,73.26,73.4,290065.0,54.2519,54.3555,54.2297,54.3333,290065.0
2017-08-08 12:00:00,73.4,73.51,73.35,73.36,203222.0,54.3333,54.4147,54.2963,54.3037,203222.0
2017-08-08 12:30:00,73.37,73.47,73.31,73.35,217244.0,54.3111,54.3851,54.2667,54.2963,217244.0
2017-08-08 13:00:00,73.36,73.37,73.24,73.24,171367.0,54.3037,54.3111,54.2149,54.2149,171367.0
2017-08-08 13:30:00,73.25,73.37,73.21,73.36,243699.0,54.2223,54.3111,54.1927,54.3037,243699.0
2017-08-08 14:00:00,73.36,73.36,73.21,73.25,223920.0,54.3037,54.3037,54.1927,54.2223,223920.0
2017-08-08 14:30:00,73.25,73.25,73.16,73.21,355123.0,54.2223,54.2223,54.1556,54.1927,355123.0
2017-08-08 15:00:00,73.2,73.31,73.04,73.09,566700.0,54.1852,54.2667,54.0668,54.1038,566700.0
2017-08-08 15:30:00,73.09,73.29,72.97,73.26,1213649.0,54.1038,54.2519,54.015,54.2297,1213649.0
2017-08-09 09:30:00,72.84,73.47,72.83,73.11,872165.0,53.9188,54.3851,53.9114,54.1186,872165.0
2017-08-09 10:00:00,73.11,73.47,73.1,73.18,555894.0,54.1186,54.3851,54.1112,54.1704,555894.0
2017-08-09 10:30:00,73.17,74.13,73.16,74.03,1711353.0,54.163,54.8737,54.1556,54.7996,1711353.0
2017-08-09 11:00:00,74.03,74.33,73.73,74.28,816100.0,54.7996,55.0217,54.5776,54.9847,816100.0
2017-08-09 11:30:00,74.28,74.68,74.25,74.32,895303.0,54.9847,55.2808,54.9625,55.0143,895303.0
2017-08-09 12:00:00,74.33,74.34,73.85,73.9,443009.0,55.0217,55.0291,54.6664,54.7034,443009.0
2017-08-09 12:30:00,73.9,73.9,73.58,73.67,344887.0,54.7034,54.7034,54.4665,54.5332,344887.0
2017-08-09 13:00:00,73.67,73.71,73.3,73.48,347854.0,54.5332,54.5628,54.2593,54.3925,347854.0
2017-08-09 13:30:00,73.48,73.61,73.27,73.38,451462.0,54.3925,54.4887,54.2371,54.3185,451462.0
2017-08-09 14:00:00,73.38,73.4,73.23,73.31,454717.0,54.3185,54.3333,54.2075,54.2667,454717.0
2017-08-09 14:30:00,73.32,73.6,73.29,73.57,552142.0,54.2741,54.4813,54.2519,54.4591,552142.0
2017-08-09 15:00:00,73.57,73.61,73.4,73.59,401297.0,54.4591,54.4887,54.3333,54.4739,401297.0
2017-08-09 15:30:00,73.59,73.94,73.52,73.89,1237359.0,54.4739,54.733,54.4221,54.696,1237359.0
2017-08-10 09:30:00,73.59,73.78,73.15,73.43,884822.0,54.4739,54.6146,54.1482,54.3555,884822.0
2017-08-10 10:00:00,73.42,73.42,72.85,73.17,805246.0,54.3481,54.3481,53.9262,54.163,805246.0
2017-08-10 10:30:00,73.17,73.21,73.02,73.06,531894.0,54.163,54.1927,54.052,54.0816,531894.0
2017-08-10 11:00:00,73.06,73.11,72.97,73.03,475559.0,54.0816,54.1186,54.015,54.0594,475559.0
2017-08-10 11:30:00,73.04,73.14,72.87,72.94,579295.0,54.0668,54.1408,53.941,53.9928,579295.0
2017-08-10 12:00:00,72.93,72.94,72.6,72.6,484603.0,53.9854,53.9928,53.7411,53.7411,484603.0
2017-08-10 12:30:00,72.6,72.8,72.54,72.65,522722.0,53.7411,53.8892,53.6967,53.7781,522722.0
2017-08-10 13:00:00,72.66,72.86,72.65,72.7,281066.0,53.7855,53.9336,53.7781,53.8151,281066.0
2017-08-10 13:30:00,72.71,72.79,72.57,72.72,300991.0,53.8225,53.8818,53.7189,53.8299,300991.0
2017-08-10 14:00:00,72.73,72.9,72.64,72.83,400341.0,53.8373,53.9632,53.7707,53.9114,400341.0
2017-08-10 14:30:00,72.83,72.94,72.73,72.78,266372.0,53.9114,53.9928,53.8373,53.8743,266372.0
2017-08-10 15:00:00,72.78,72.8,72.56,72.72,509519.0,53.8743,53.8892,53.7115,53.8299,509519.0
2017-08-10 15:30:00,72.72,72.77,72.53,72.69,1210383.0,53.8299,53.8669,53.6893,53.8077,1210383.0
2017-08-11 09:30:00,72.52,72.68,72.04,72.43,914204.0,53.6819,53.8003,53.3266,53.6153,914204.0
2017-08-11 10:00:00,72.42,72.48,72.09,72.13,681186.0,53.6079,53.6523,53.3636,53.3932,681186.0
2017-08-11 10:30:00,72.12,72.22,71.82,72.16,736065.0,53.3858,53.4598,53.1637,53.4154,736065.0
2017-08-11 11:00:00,72.17,72.31,72.05,72.05,327620.0,53.4228,53.5264,53.334,53.334,327620.0
2017-08-11 11:30:00,72.05,72.09,71.96,72.06,280842.0,53.334,53.3636,53.2674,53.3414,280842.0
2017-08-11 12:00:00,72.06,72.08,71.98,72.04,185229.0,53.3414,53.3562,53.2822,53.3266,185229.0
2017-08-11 12:30:00,72.06,72.15,72.01,72.05,174927.0,53.3414,53.408,53.3044,53.334,174927.0
2017-08-11 13:00:00,72.05,72.26,72.04,72.07,280839.0,53.334,53.4894,53.3266,53.3488,280839.0
2017-08-11 13:30:00,72.07,72.25,72.05,72.19,212676.0,53.3488,53.482,53.334,53.4376,212676.0
2017-08-11 14:00:00,72.18,72.26,72.12,72.22,217725.0,53.4302,53.4894,53.3858,53.4598,217725.0
2017-08-11 14:30:00,72.21,72.31,72.1,72.12,273195.0,53.4524,53.5264,53.371,53.3858,273195.0
2017-08-11 15:00:00,72.12,72.26,72.1,72.18,287852.0,53.3858,53.4894,53.371,53.4302,287852.0
2017-08-11 15:30:00,72.19,72.48,72.15,72.39,1009578.0,53.4376,53.6523,53.408,53.5857,1009578.0
2017-08-14 09:30:00,72.87,73.12,72.62,72.76,489234.0,53.941,54.126,53.7559,53.8595,489234.0
2017-08-14 10:00:00,72.77,72.98,72.7,72.74,365188.0,53.8669,54.0224,53.8151,53.8447,365188.0
2017-08-14 10:30:00,72.75,72.87,72.67,72.8,329540.0,53.8521,53.941,53.7929,53.8892,329540.0
2017-08-14 11:00:00,72.8,72.8,72.58,72.6,381716.0,53.8892,53.8892,53.7263,53.7411,381716.0
2017-08-14 11:30:00,72.59,72.79,72.56,72.78,218070.0,53.7337,53.8818,53.7115,53.8743,218070.0
2017-08-14 12:00:00,72.79,72.86,72.68,72.7,191514.0,53.8818,53.9336,53.8003,53.8151,191514.0
2017-08-14 12:30:00,72.7,72.9,72.67,72.88,305255.0,53.8151,53.9632,53.7929,53.9484,305255.0
2017-08-14 13:00:00,72.88,72.92,72.84,72.9,160664.0,53.9484,53.978,53.9188,53.9632,160664.0
2017-08-14 13:30:00,72.89,72.9,72.73,72.84,152372.0,53.9558,53.9632,53.8373,53.9188,152372.0
2017-08-14 14:00:00,72.84,72.86,72.73,72.76,242611.0,53.9188,53.9336,53.8373,53.8595,242611.0
2017-08-14 14:30:00,72.76,72.86,72.71,72.77,199086.0,53.8595,53.9336,53.8225,53.8669,199086.0
2017-08-14 15:00:00,72.76,72.88,72.71,72.86,141152.0,53.8595,53.9484,53.8225,53.9336,141152.0
2017-08-14 15:30:00,72.86,72.95,72.72,72.79,727334.0,53.9336,54.0002,53.8299,53.8818,727334.0
2017-08-15 09:30:00,73.0,73.08,72.73,72.9,391462.0,54.0372,54.0964,53.8373,53.9632,391462.0
2017-08-15 10:00:00,72.9,72.99,72.83,72.91,301520.0,53.9632,54.0298,53.9114,53.9706,301520.0
2017-08-15 10:30:00,72.91,73.14,72.86,72.96,282315.0,53.9706,54.1408,53.9336,54.0076,282315.0
2017-08-15 11:00:00,72.97,73.11,72.87,73.01,278508.0,54.015,54.1186,53.941,54.0446,278508.0
2017-08-15 11:30:00,73.01,73.13,72.97,72.99,405766.0,54.0446,54.1334,54.015,54.0298,405766.0
2017-08-15 12:00:00,72.99,73.25,72.99,73.23,281540.0,54.0298,54.2223,54.0298,54.2075,281540.0
2017-08-15 12:30:00,73.24,73.35,73.16,73.22,255005.0,54.2149,54.2963,54.1556,54.2001,255005.0
2017-08-15 13:00:00,73.22,73.27,73.1,73.21,214216.0,54.2001,54.2371,54.1112,54.1927,214216.0
2017-08-15 13:30:00,73.2,73.24,73.15,73.24,176804.0,54.1852,54.2149,54.1482,54.2149,176804.0
2017-08-15 14:00:00,73.24,73.38,73.24,73.33,270652.0,54.2149,54.3185,54.2149,54.2815,270652.0
2017-08-15 14:30:00,73.32,73.36,72.9,73.31,301646.0,54.2741,54.3037,53.9632,54.2667,301646.0
2017-08-15 15:00:00,73.3,73.36,73.28,73.32,237910.0,54.2593,54.3037,54.2445,54.2741,237910.0
2017-08-15 15:30:00,73.33,73.33,73.07,73.14,843447.0,54.2815,54.2815,54.089,54.1408,843447.0
2017-08-16 09:30:00,73.21,73.77,73.14,73.31,674527.0,54.1927,54.6072,54.1408,54.2667,674527.0
2017-08-16 10:00:00,73.32,73.45,73.28,73.4,307316.0,54.2741,54.3703,54.2445,54.3333,307316.0
2017-08-16 10:30:00,73.41,73.63,73.39,73.62,310434.0,54.3407,54.5036,54.3259,54.4961,310434.0
2017-08-16 11:00:00,73.62,73.75,73.56,73.66,328848.0,54.4961,54.5924,54.4517,54.5258,328848.0
2017-08-16 11:30:00,73.67,73.77,73.58,73.63,205161.0,54.5332,54.6072,54.4665,54.5036,205161.0
2017-08-16 12:00:00,73.64,73.66,73.52,73.59,235861.0,54.511,54.5258,54.4221,54.4739,235861.0
2017-08-16 12:30:00,73.59,73.63,73.51,73.54,201447.0,54.4739,54.5036,54.4147,54.4369,201447.0
2017-08-16 13:00:00,73.53,73.56,73.39,73.52,370397.0,54.4295,54.4517,54.3259,54.4221,370397.0
2017-08-16 13:30:00,73.52,73.52,73.3,73.39,282082.0,54.4221,54.4221,54.2593,54.3259,282082.0
2017-08-16 14:00:00,73.42,73.48,73.27,73.36,319700.0,54.3481,54.3925,54.2371,54.3037,319700.0
2017-08-16 14:30:00,73.36,73.51,73.25,73.46,194219.0,54.3037,54.4147,54.2223,54.3777,194219.0
2017-08-16 15:00:00,73.47,73.52,73.39,73.5,171114.0,54.3851,54.4221,54.3259,54.4073,171114.0
2017-08-16 15:30:00,73.51,73.57,73.24,73.36,644190.0,54.4147,54.4591,54.2149,54.3037,644190.0
2017-08-17 09:30:00,73.12,73.41,73.02,73.2,852216.0,54.126,54.3407,54.052,54.1852,852216.0
2017-08-17 10:00:00,73.19,73.19,72.41,72.55,587866.0,54.1778,54.1778,53.6005,53.7041,587866.0
2017-08-17 10:30:00,72.57,72.72,72.36,72.53,344758.0,53.7189,53.8299,53.5635,53.6893,344758.0
2017-08-17 11:00:00,72.54,72.75,72.34,72.35,302866.0,53.6967,53.8521,53.5486,53.556,302866.0
2017-08-17 11:30:00,72.35,72.46,72.27,72.32,288219.0,53.556,53.6375,53.4968,53.5338,288219.0
2017-08-17 12:00:00,72.32,72.57,72.3,72.56,391072.0,53.5338,53.7189,53.519,53.7115,391072.0
2017-08-17 12:30:00,72.56,72.57,72.43,72.5,342675.0,53.7115,53.7189,53.6153,53.6671,342675.0
2017-08-17 13:00:00,72.5,72.65,72.42,72.54,388069.0,53.6671,53.7781,53.6079,53.6967,388069.0
2017-08-17 13:30:00,72.53,72.62,72.39,72.54,263136.0,53.6893,53.7559,53.5857,53.6967,263136.0
2017-08-17 14:00:00,72.55,72.58,72.4,72.47,362534.0,53.7041,53.7263,53.5931,53.6449,362534.0
2017-08-17 14:30:00,72.46,72.51,72.39,72.45,280780.0,53.6375,53.6745,53.5857,53.6301,280780.0
2017-08-17 15:00:00,72.45,72.46,72.28,72.44,343526.0,53.6301,53.6375,53.5042,53.6227,343526.0
2017-08-17 15:30:00,72.44,72.52,72.28,72.33,961307.0,53.6227,53.6819,53.5042,53.5412,961307.0
2017-08-18 09:30:00,72.32,72.35,71.83,71.96,1051859.0,53.5338,53.556,53.1711,53.2674,1051859.0
2017-08-18 10:00:00,71.98,72.36,71.94,72.16,322292.0,53.2822,53.5635,53.2526,53.4154,322292.0
2017-08-18 10:30:00,72.17,72.36,72.12,72.29,289060.0,53.4228,53.5635,53.3858,53.5116,289060.0
2017-08-18 11:00:00,72.28,72.4,71.94,72.35,234909.0,53.5042,53.5931,53.2526,53.556,234909.0
2017-08-18 11:30:00,72.35,72.51,72.26,72.46,228839.0,53.556,53.6745,53.4894,53.6375,228839.0
2017-08-18 12:00:00,72.47,72.6,72.34,72.59,296158.0,53.6449,53.7411,53.5486,53.7337,296158.0
2017-08-18 12:30:00,72.59,72.63,72.46,72.49,249588.0,53.7337,53.7633,53.6375,53.6597,249588.0
2017-08-18 13:00:00,72.5,72.55,72.31,72.31,164163.0,53.6671,53.7041,53.5264,53.5264,164163.0
2017-08-18 13:30:00,72.31,72.35,72.24,72.25,237770.0,53.5264,53.556,53.4746,53.482,237770.0
2017-08-18 14:00:00,72.25,72.42,72.25,72.34,206936.0,53.482,53.6079,53.482,53.5486,206936.0
2017-08-18 14:30:00,72.35,72.4,72.32,72.33,207418.0,53.556,53.5931,53.5338,53.5412,207418.0
2017-08-18 15:00:00,72.32,72.4,72.3,72.34,267928.0,53.5338,53.5931,53.519,53.5486,267928.0
2017-08-18 15:30:00,72.34,72.39,72.1,72.11,897406.0,53.5486,53.5857,53.371,53.3784,897406.0
2017-08-21 09:30:00,72.08,72.8,72.08,72.22,563161.0,53.3562,53.8892,53.3562,53.4598,563161.0
2017-08-21 10:00:00,72.22,72.41,72.17,72.34,410916.0,53.4598,53.6005,53.4228,53.5486,410916.0
2017-08-21 10:30:00,72.33,72.56,72.26,72.56,323256.0,53.5412,53.7115,53.4894,53.7115,323256.0
2017-08-21 11:00:00,72.56,72.63,72.36,72.52,317952.0,53.7115,53.7633,53.5635,53.6819,317952.0
2017-08-21 11:30:00,72.53,72.77,72.52,72.71,369921.0,53.6893,53.8669,53.6819,53.8225,369921.0
2017-08-21 12:00:00,72.71,72.91,72.69,72.89,257438.0,53.8225,53.9706,53.8077,53.9558,257438.0
2017-08-21 12:30:00,72.91,72.96,72.73,72.73,195214.0,53.9706,54.0076,53.8373,53.8373,195214.0
2017-08-21 13:00:00,72.73,72.83,72.65,72.75,192362.0,53.8373,53.9114,53.7781,53.8521,192362.0
2017-08-21 13:30:00,72.75,72.8,72.7,72.72,204219.0,53.8521,53.8892,53.8151,53.8299,204219.0
2017-08-21 14:00:00,72.71,72.75,72.6,72.69,152940.0,53.8225,53.8521,53.7411,53.8077,152940.0
2017-08-21 14:30:00,72.69,72.79,72.65,72.78,196523.0,53.8077,53.8818,53.7781,53.8743,196523.0
2017-08-21 15:00:00,72.78,72.79,72.61,72.72,243270.0,53.8743,53.8818,53.7485,53.8299,243270.0
2017-08-21 15:30:00,72.72,72.73,72.6,72.61,492631.0,53.8299,53.8373,53.7411,53.7485,492631.0
2017-08-22 09:30:00,72.68,73.28,72.65,73.13,450763.0,53.8003,54.2445,53.7781,54.1334,450763.0
2017-08-22 10:00:00,73.13,73.25,72.91,73.16,281646.0,54.1334,54.2223,53.9706,54.1556,281646.0
2017-08-22 10:30:00,73.16,73.36,73.05,73.27,306718.0,54.1556,54.3037,54.0742,54.2371,306718.0
2017-08-22 11:00:00,73.28,73.45,73.22,73.44,210855.0,54.2445,54.3703,54.2001,54.3629,210855.0
2017-08-22 11:30:00,73.44,73.69,73.36,73.67,364328.0,54.3629,54.548,54.3037,54.5332,364328.0
2017-08-22 12:00:00,73.68,73.76,73.55,73.59,192443.0,54.5406,54.5998,54.4443,54.4739,192443.0
2017-08-22 12:30:00,73.59,73.7,73.58,73.6,156737.0,54.4739,54.5554,54.4665,54.4813,156737.0
2017-08-22 13:00:00,73.61,73.75,73.58,73.59,161039.0,54.4887,54.5924,54.4665,54.4739,161039.0
2017-08-22 13:30:00,73.59,73.62,73.42,73.46,210237.0,54.4739,54.4961,54.3481,54.3777,210237.0
2017-08-22 14:00:00,73.46,73.53,73.4,73.5,193866.0,54.3777,54.4295,54.3333,54.4073,193866.0
2017-08-22 14:30:00,73.5,73.52,73.39,73.43,202585.0,54.4073,54.4221,54.3259,54.3555,202585.0
2017-08-22 15:00:00,73.43,73.44,73.3,73.33,256721.0,54.3555,54.3629,54.2593,54.2815,256721.0
2017-08-22 15:30:00,73.33,73.48,73.29,73.38,703869.0,54.2815,54.3925,54.2519,54.3185,703869.0
2017-08-23 09:30:00,73.27,73.79,73.06,73.56,574801.0,54.2371,54.622,54.0816,54.4517,574801.0
2017-08-23 10:00:00,73.55,73.58,73.36,73.5,407203.0,54.4443,54.4665,54.3037,54.4073,407203.0
2017-08-23 10:30:00,73.5,73.71,73.41,73.51,402050.0,54.4073,54.5628,54.3407,54.4147,402050.0
2017-08-23 11:00:00,73.51,73.62,73.43,73.57,221584.0,54.4147,54.4961,54.3555,54.4591,221584.0
2017-08-23 11:30:00,73.56,73.68,73.5,73.55,235588.0,54.4517,54.5406,54.4073,54.4443,235588.0
2017-08-23 12:00:00,73.55,73.61,73.5,73.55,203939.0,54.4443,54.4887,54.4073,54.4443,203939.0
2017-08-23 12:30:00,73.56,73.74,73.49,73.72,264715.0,54.4517,54.585,54.3999,54.5702,264715.0
2017-08-23 13:00:00,73.72,73.85,73.66,73.76,477076.0,54.5702,54.6664,54.5258,54.5998,477076.0
2017-08-23 13:30:00,73.76,73.97,73.73,73.96,422536.0,54.5998,54.7552,54.5776,54.7478,422536.0
2017-08-23 14:00:00,73.96,73.99,73.25,73.92,303705.0,54.7478,54.77,54.2223,54.7182,303705.0
2017-08-23 14:30:00,73.92,73.99,73.83,73.96,228108.0,54.7182,54.77,54.6516,54.7478,228108.0
2017-08-23 15:00:00,73.96,74.1,73.94,74.09,367680.0,54.7478,54.8515,54.733,54.8441,367680.0
2017-08-23 15:30:00,74.09,74.2,73.25,73.75,1223777.0,54.8441,54.9255,54.2223,54.5924,1223777.0
2017-08-24 09:30:00,73.81,74.3,73.81,73.99,386153.0,54.6368,54.9995,54.6368,54.77,386153.0
2017-08-24 10:00:00,74.0,74.01,73.72,73.84,354078.0,54.7774,54.7848,54.5702,54.659,354078.0
2017-08-24 10:30:00,73.84,74.01,73.84,73.94,197507.0,54.659,54.7848,54.659,54.733,197507.0
2017-08-24 11:00:00,73.94,74.04,73.65,73.79,302260.0,54.733,54.807,54.5184,54.622,302260.0
2017-08-24 11:30:00,73.8,73.9,73.65,73.87,464923.0,54.6294,54.7034,54.5184,54.6812,464923.0
2017-08-24 12:00:00,73.88,73.94,73.79,73.85,282285.0,54.6886,54.733,54.622,54.6664,282285.0
2017-08-24 12:30:00,73.85,74.0,73.82,73.91,230421.0,54.6664,54.7774,54.6442,54.7108,230421.0
2017-08-24 13:00:00,73.9,74.13,73.88,73.99,147550.0,54.7034,54.8737,54.6886,54.77,147550.0
2017-08-24 13:30:00,74.0,74.09,73.95,74.0,160649.0,54.7774,54.8441,54.7404,54.7774,160649.0
2017-08-24 14:00:00,74.0,74.03,73.83,74.01,181811.0,54.7774,54.7996,54.6516,54.7848,181811.0
2017-08-24 14:30:00,74.0,74.04,73.91,73.95,141636.0,54.7774,54.807,54.7108,54.7404,141636.0
2017-08-24 15:00:00,73.96,74.06,73.85,74.03,232731.0,54.7478,54.8219,54.6664,54.7996,232731.0
2017-08-24 15:30:00,74.03,74.07,73.92,74.01,528024.0,54.7996,54.8293,54.7182,54.7848,528024.0
2017-08-25 09:30:00,74.23,74.41,74.1,74.35,383542.0,54.9477,55.0809,54.8515,55.0365,383542.0
2017-08-25 10:00:00,74.36,74.43,74.07,74.15,240540.0,55.0439,55.0957,54.8293,54.8885,240540.0
2017-08-25 10:30:00,74.15,74.19,73.87,73.9,250076.0,54.8885,54.9181,54.6812,54.7034,250076.0
2017-08-25 11:00:00,73.89,73.92,73.69,73.91,253423.0,54.696,54.7182,54.548,54.7108,253423.0
2017-08-25 11:30:00,73.91,74.06,73.88,74.03,257645.0,54.7108,54.8219,54.6886,54.7996,257645.0
2017-08-25 12:00:00,74.03,74.1,73.99,74.09,228307.0,54.7996,54.8515,54.77,54.8441,228307.0
2017-08-25 12:30:00,74.08,74.11,74.01,74.06,159288.0,54.8367,54.8589,54.7848,54.8219,159288.0
2017-08-25 13:00:00,74.06,74.15,74.04,74.09,102307.0,54.8219,54.8885,54.807,54.8441,102307.0
2017-08-25 13:30:00,74.09,74.17,74.02,74.03,178587.0,54.8441,54.9033,54.7922,54.7996,178587.0
2017-08-25 14:00:00,74.04,74.04,73.86,73.93,180637.0,54.807,54.807,54.6738,54.7256,180637.0
2017-08-25 14:30:00,73.94,73.98,73.9,73.9,156520.0,54.733,54.7626,54.7034,54.7034,156520.0
2017-08-25 15:00:00,73.91,74.0,73.87,73.9,208155.0,54.7108,54.7774,54.6812,54.7034,208155.0
2017-08-25 15:30:00,73.89,73.96,73.76,73.8,493528.0,54.696,54.7478,54.5998,54.6294,493528.0
2017-08-28 09:30:00,74.9,75.88,74.2,74.84,4696856.0,55.4436,56.1691,54.9255,55.3992,4696856.0
2017-08-28 10:00:00,74.84,75.25,74.64,75.24,1667713.0,55.3992,55.7027,55.2512,55.6953,1667713.0
2017-08-28 10:30:00,75.24,75.94,74.98,75.77,1588205.0,55.6953,56.2135,55.5029,56.0877,1588205.0
2017-08-28 11:00:00,75.77,75.89,75.45,75.65,924164.0,56.0877,56.1765,55.8508,55.9988,924164.0
2017-08-28 11:30:00,75.66,75.7,75.33,75.65,696365.0,56.0062,56.0358,55.762,55.9988,696365.0
2017-08-28 12:00:00,75.65,75.82,75.43,75.44,792482.0,55.9988,56.1247,55.836,55.8434,792482.0
2017-08-28 12:30:00,75.44,75.65,75.38,75.65,342377.0,55.8434,55.9988,55.799,55.9988,342377.0
2017-08-28 13:00:00,75.63,75.68,75.47,75.49,523828.0,55.984,56.021,55.8656,55.8804,523828.0
2017-08-28 13:30:00,75.5,75.55,75.19,75.36,585762.0,55.8878,55.9248,55.6583,55.7842,585762.0
2017-08-28 14:00:00,75.35,75.41,74.88,74.93,961257.0,55.7768,55.8212,55.4288,55.4659,961257.0
2017-08-28 14:30:00,74.94,75.02,74.81,74.85,481712.0,55.4733,55.5325,55.377,55.4066,481712.0
2017-08-28 15:00:00,74.86,74.93,74.65,74.81,582199.0,55.414,55.4659,55.2586,55.377,582199.0
2017-08-28 15:30:00,74.81,74.84,74.61,74.7,1220864.0,55.377,55.3992,55.229,55.2956,1220864.0
2017-08-29 09:30:00,74.29,75.08,74.22,75.02,1623899.0,54.9921,55.5769,54.9403,55.5325,1623899.0
2017-08-29 10:00:00,75.01,75.37,74.89,75.37,929087.0,55.5251,55.7916,55.4362,55.7916,929087.0
2017-08-29 10:30:00,75.39,75.45,75.0,75.07,858898.0,55.8064,55.8508,55.5177,55.5695,858898.0
2017-08-29 11:00:00,75.08,75.38,75.05,75.17,593016.0,55.5769,55.799,55.5547,55.6435,593016.0
2017-08-29 11:30:00,75.17,75.69,75.16,75.27,877937.0,55.6435,56.0284,55.6361,55.7175,877937.0
2017-08-29 12:00:00,75.27,75.57,75.23,75.5,498688.0,55.7175,55.9396,55.6879,55.8878,498688.0
2017-08-29 12:30:00,75.51,75.54,75.28,75.32,373540.0,55.8952,55.9174,55.7249,55.7545,373540.0
2017-08-29 13:00:00,75.33,75.6,75.33,75.57,426469.0,55.762,55.9618,55.762,55.9396,426469.0
2017-08-29 13:30:00,75.58,75.61,75.43,75.47,305781.0,55.947,55.9692,55.836,55.8656,305781.0
2017-08-29 14:00:00,75.48,75.59,75.42,75.5,389656.0,55.873,55.9544,55.8286,55.8878,389656.0
2017-08-29 14:30:00,75.49,75.62,75.44,75.61,320025.0,55.8804,55.9766,55.8434,55.9692,320025.0
2017-08-29 15:00:00,75.61,75.72,75.56,75.7,552227.0,55.9692,56.0506,55.9322,56.0358,552227.0
2017-08-29 15:30:00,75.71,75.8,75.69,75.75,1292266.0,56.0432,56.1099,56.0284,56.0728,1292266.0
2017-08-30 09:30:00,75.82,78.24,75.74,77.99,3893121.0,56.1247,57.916,56.0654,57.731,3893121.0
2017-08-30 10:00:00,77.98,78.58,77.8,78.5,2600257.0,57.7236,58.1677,57.5903,58.1085,2600257.0
2017-08-30 10:30:00,78.5,79.64,78.43,79.57,3118463.0,58.1085,58.9524,58.0567,58.9005,3118463.0
2017-08-30 11:00:00,79.56,80.17,79.5,79.68,3817199.0,58.8931,59.3447,58.8487,58.982,3817199.0
2017-08-30 11:30:00,79.68,79.98,79.37,79.94,1919973.0,58.982,59.204,58.7525,59.1744,1919973.0
2017-08-30 12:00:00,79.94,80.08,79.0,79.47,2973269.0,59.1744,59.2781,58.4786,58.8265,2973269.0
2017-08-30 12:30:00,79.47,79.89,79.42,79.84,1080782.0,58.8265,59.1374,58.7895,59.1004,1080782.0
2017-08-30 13:00:00,79.85,79.88,79.57,79.71,914958.0,59.1078,59.13,58.9005,59.0042,914958.0
2017-08-30 13:30:00,79.71,80.07,79.67,79.94,1052241.0,59.0042,59.2707,58.9746,59.1744,1052241.0
2017-08-30 14:00:00,79.94,80.42,79.93,80.32,1101962.0,59.1744,59.5298,59.167,59.4557,1101962.0
2017-08-30 14:30:00,80.31,80.72,80.25,80.7,1175201.0,59.4483,59.7518,59.4039,59.737,1175201.0
2017-08-30 15:00:00,80.7,81.15,80.4,81.01,2135999.0,59.737,60.0701,59.5149,59.9665,2135999.0
2017-08-30 15:30:00,81.02,81.44,80.94,81.24,5142114.0,59.9739,60.2848,59.9147,60.1367,5142114.0
2017-08-31 09:30:00,81.5,83.55,81.48,83.25,6425870.0,60.3292,61.8467,60.3144,61.6246,6425870.0
2017-08-31 10:00:00,83.28,84.13,82.97,84.0,3524168.0,61.6468,62.276,61.4174,62.1798,3524168.0
2017-08-31 10:30:00,84.0,84.02,82.99,83.01,2269194.0,62.1798,62.1946,61.4322,61.447,2269194.0
2017-08-31 11:00:00,83.0,83.5,82.79,83.5,1959594.0,61.4396,61.8097,61.2841,61.8097,1959594.0
2017-08-31 11:30:00,83.48,83.5,83.02,83.11,1595887.0,61.7949,61.8097,61.4544,61.521,1595887.0
2017-08-31 12:00:00,83.11,83.11,82.31,82.87,1398271.0,61.521,61.521,60.9288,61.3433,1398271.0
2017-08-31 12:30:00,82.88,83.15,82.83,82.93,882214.0,61.3507,61.5506,61.3137,61.3877,882214.0
2017-08-31 13:00:00,82.92,83.21,82.87,83.08,729150.0,61.3803,61.595,61.3433,61.4988,729150.0
2017-08-31 13:30:00,83.08,83.1,82.81,82.99,704486.0,61.4988,61.5136,61.2989,61.4322,704486.0
2017-08-31 14:00:00,83.0,83.01,82.7,82.98,982501.0,61.4396,61.447,61.2175,61.4248,982501.0
2017-08-31 14:30:00,82.99,83.19,82.98,83.08,762821.0,61.4322,61.5802,61.4248,61.4988,762821.0
2017-08-31 15:00:00,83.07,83.47,82.99,83.45,1134356.0,61.4914,61.7875,61.4322,61.7727,1134356.0
2017-08-31 15:30:00,83.46,83.92,83.41,83.75,3572456.0,61.7801,62.1206,61.7431,61.9947,3572456.0
2017-09-01 09:30:00,83.35,84.1,82.25,82.82,2813712.0,61.6986,62.2538,60.8844,61.3063,2813712.0
2017-09-01 10:00:00,82.82,82.92,82.28,82.51,1481263.0,61.3063,61.3803,60.9066,61.0768,1481263.0
2017-09-01 10:30:00,82.5,83.03,82.31,82.93,1142429.0,61.0694,61.4618,60.9288,61.3877,1142429.0
2017-09-01 11:00:00,82.92,83.08,82.64,82.97,753206.0,61.3803,61.4988,61.1731,61.4174,753206.0
2017-09-01 11:30:00,82.97,83.35,82.97,83.28,754672.0,61.4174,61.6986,61.4174,61.6468,754672.0
2017-09-01 12:00:00,83.27,83.39,83.05,83.13,492876.0,61.6394,61.7283,61.4766,61.5358,492876.0
2017-09-01 12:30:00,83.13,83.37,83.09,83.34,590719.0,61.5358,61.7134,61.5062,61.6912,590719.0
2017-09-01 13:00:00,83.33,83.53,83.28,83.32,466467.0,61.6838,61.8319,61.6468,61.6764,466467.0
2017-09-01 13:30:00,83.31,83.39,82.82,83.03,584878.0,61.669,61.7283,61.3063,61.4618,584878.0
2017-09-01 14:00:00,83.02,83.3,83.0,83.27,514369.0,61.4544,61.6616,61.4396,61.6394,514369.0
2017-09-01 14:30:00,83.27,83.32,83.15,83.31,570776.0,61.6394,61.6764,61.5506,61.669,570776.0
2017-09-01 15:00:00,83.31,83.37,83.21,83.23,574227.0,61.669,61.7134,61.595,61.6098,574227.0
2017-09-01 15:30:00,83.23,83.79,83.2,83.74,1701257.0,61.6098,62.0243,61.5876,61.9873,1701257.0
2017-09-05 09:30:00,83.24,83.62,83.12,83.35,1764023.0,61.6172,61.8985,61.5284,61.6986,1764023.0
2017-09-05 10:00:00,83.35,83.39,83.02,83.03,845838.0,61.6986,61.7283,61.4544,61.4618,845838.0
2017-09-05 10:30:00,83.02,83.25,82.6,83.15,956310.0,61.4544,61.6246,61.1435,61.5506,956310.0
2017-09-05 11:00:00,83.15,83.15,82.51,82.59,823616.0,61.5506,61.5506,61.0768,61.1361,823616.0
2017-09-05 11:30:00,82.59,82.71,82.36,82.38,820606.0,61.1361,61.2249,60.9658,60.9806,820606.0
2017-09-05 12:00:00,82.36,82.36,81.66,81.71,1078696.0,60.9658,60.9658,60.4476,60.4847,1078696.0
2017-09-05 12:30:00,81.71,81.85,81.55,81.79,713322.0,60.4847,60.5883,60.3662,60.5439,713322.0
2017-09-05 13:00:00,81.79,81.79,81.35,81.51,1102012.0,60.5439,60.5439,60.2182,60.3366,1102012.0
2017-09-05 13:30:00,81.52,82.02,81.43,82.01,712373.0,60.344,60.7141,60.2774,60.7067,712373.0
2017-09-05 14:00:00,82.01,82.19,81.88,82.19,609670.0,60.7067,60.84,60.6105,60.84,609670.0
2017-09-05 14:30:00,82.18,82.41,82.15,82.28,618022.0,60.8326,61.0028,60.8104,60.9066,618022.0
2017-09-05 15:00:00,82.28,82.43,82.2,82.42,443537.0,60.9066,61.0176,60.8474,61.0102,443537.0
2017-09-05 15:30:00,82.44,82.58,82.21,82.55,1457227.0,61.025,61.1287,60.8548,61.1065,1457227.0
2017-09-06 09:30:00,82.85,83.43,82.65,82.9,938416.0,61.3285,61.7579,61.1805,61.3655,938416.0
2017-09-06 10:00:00,82.9,83.06,82.53,82.72,1268634.0,61.3655,61.484,61.0916,61.2323,1268634.0
2017-09-06 10:30:00,82.73,82.99,82.51,82.98,499653.0,61.2397,61.4322,61.0768,61.4248,499653.0
2017-09-06 11:00:00,82.97,83.02,82.61,82.68,459585.0,61.4174,61.4544,61.1509,61.2027,459585.0
2017-09-06 11:30:00,82.68,82.83,82.61,82.79,416360.0,61.2027,61.3137,61.1509,61.2841,416360.0
2017-09-06 12:00:00,82.78,82.97,82.72,82.97,425713.0,61.2767,61.4174,61.2323,61.4174,425713.0
2017-09-06 12:30:00,82.96,82.97,82.77,82.78,275811.0,61.4099,61.4174,61.2693,61.2767,275811.0
2017-09-06 13:00:00,82.78,82.89,82.58,82.63,280247.0,61.2767,61.3581,61.1287,61.1657,280247.0
2017-09-06 13:30:00,82.64,82.78,82.63,82.73,258944.0,61.1731,61.2767,61.1657,61.2397,258944.0
2017-09-06 14:00:00,82.72,82.8,82.53,82.77,503534.0,61.2323,61.2915,61.0916,61.2693,503534.0
2017-09-06 14:30:00,82.76,82.85,82.71,82.84,332963.0,61.2619,61.3285,61.2249,61.3211,332963.0
2017-09-06 15:00:00,82.83,82.99,82.83,82.97,336998.0,61.3137,61.4322,61.3137,61.4174,336998.0
2017-09-06 15:30:00,82.97,83.01,82.73,83.01,1722621.0,61.4174,61.447,61.2397,61.447,1722621.0
2017-09-07 09:30:00,83.12,84.07,82.9,83.98,1409206.0,61.5284,62.2316,61.3655,62.165,1409206.0
2017-09-07 10:00:00,83.97,84.19,83.82,84.09,836429.0,62.1576,62.3204,62.0466,62.2464,836429.0
2017-09-07 10:30:00,84.08,84.55,84.04,84.27,927411.0,62.239,62.5869,62.2094,62.3797,927411.0
2017-09-07 11:00:00,84.28,85.05,84.25,84.71,1364178.0,62.3871,62.957,62.3649,62.7054,1364178.0
2017-09-07 11:30:00,84.71,85.2,84.66,85.18,639914.0,62.7054,63.0681,62.6683,63.0533,639914.0
2017-09-07 12:00:00,85.18,85.6,85.14,85.32,824680.0,63.0533,63.3642,63.0237,63.1569,824680.0
2017-09-07 12:30:00,85.32,85.46,85.2,85.41,1001032.0,63.1569,63.2605,63.0681,63.2235,1001032.0
2017-09-07 13:00:00,85.42,85.53,85.33,85.48,452130.0,63.2309,63.3124,63.1643,63.2753,452130.0
2017-09-07 13:30:00,85.47,85.49,85.08,85.11,468163.0,63.2679,63.2827,62.9792,63.0015,468163.0
2017-09-07 14:00:00,85.11,85.34,85.1,85.33,493771.0,63.0015,63.1717,62.9941,63.1643,493771.0
2017-09-07 14:30:00,85.32,85.39,85.22,85.28,659872.0,63.1569,63.2087,63.0829,63.1273,659872.0
2017-09-07 15:00:00,85.28,85.41,85.22,85.24,596571.0,63.1273,63.2235,63.0829,63.0977,596571.0
2017-09-07 15:30:00,85.24,85.62,85.2,85.55,1809114.0,63.0977,63.379,63.0681,63.3272,1809114.0
2017-09-08 09:30:00,85.3,86.23,84.9,86.17,1448198.0,63.1421,63.8305,62.846,63.7861,1448198.0
2017-09-08 10:00:00,86.16,86.27,85.43,85.79,1100537.0,63.7787,63.8601,63.2383,63.5048,1100537.0
2017-09-08 10:30:00,85.79,85.97,85.5,85.73,735345.0,63.5048,63.6381,63.2901,63.4604,735345.0
2017-09-08 11:00:00,85.73,85.74,85.13,85.42,670855.0,63.4604,63.4678,63.0163,63.2309,670855.0
2017-09-08 11:30:00,85.42,85.55,85.0,85.08,740323.0,63.2309,63.3272,62.92,62.9792,740323.0
2017-09-08 12:00:00,85.08,85.36,85.07,85.29,419508.0,62.9792,63.1865,62.9718,63.1347,419508.0
2017-09-08 12:30:00,85.3,85.39,85.24,85.3,439145.0,63.1421,63.2087,63.0977,63.1421,439145.0
2017-09-08 13:00:00,85.3,85.35,85.25,85.34,414922.0,63.1421,63.1791,63.1051,63.1717,414922.0
2017-09-08 13:30:00,85.34,85.46,85.25,85.29,411412.0,63.1717,63.2605,63.1051,63.1347,411412.0
2017-09-08 14:00:00,85.29,85.37,85.25,85.28,327884.0,63.1347,63.1939,63.1051,63.1273,327884.0
2017-09-08 14:30:00,85.29,85.38,85.2,85.3,402203.0,63.1347,63.2013,63.0681,63.1421,402203.0
2017-09-08 15:00:00,85.3,85.37,85.08,85.09,559442.0,63.1421,63.1939,62.9792,62.9867,559442.0
2017-09-08 15:30:00,85.09,85.2,84.97,85.1,1173803.0,62.9867,63.0681,62.8978,62.9941,1173803.0
2017-09-11 09:30:00,85.69,86.0,85.18,85.2,900558.0,63.4308,63.6603,63.0533,63.0681,900558.0
2017-09-11 10:00:00,85.19,85.44,84.45,84.81,907447.0,63.0607,63.2457,62.5129,62.7794,907447.0
2017-09-11 10:30:00,84.81,84.83,84.14,84.58,880548.0,62.7794,62.7942,62.2834,62.6091,880548.0
2017-09-11 11:00:00,84.55,84.68,84.4,84.41,513306.0,62.5869,62.6832,62.4759,62.4833,513306.0
2017-09-11 11:30:00,84.41,84.57,84.35,84.44,470738.0,62.4833,62.6017,62.4389,62.5055,470738.0
2017-09-11 12:00:00,84.43,84.55,84.42,84.44,399792.0,62.4981,62.5869,62.4907,62.5055,399792.0
2017-09-11 12:30:00,84.44,84.59,84.42,84.46,414240.0,62.5055,62.6165,62.4907,62.5203,414240.0
2017-09-11 13:00:00,84.47,84.48,84.32,84.36,418671.0,62.5277,62.5351,62.4167,62.4463,418671.0
2017-09-11 13:30:00,84.35,84.42,84.31,84.41,311991.0,62.4389,62.4907,62.4093,62.4833,311991.0
2017-09-11 14:00:00,84.4,84.51,84.34,84.4,430741.0,62.4759,62.5573,62.4315,62.4759,430741.0
2017-09-11 14:30:00,84.4,84.45,84.32,84.34,489570.0,62.4759,62.5129,62.4167,62.4315,489570.0
2017-09-11 15:00:00,84.34,84.47,84.33,84.42,750471.0,62.4315,62.5277,62.4241,62.4907,750471.0
2017-09-11 15:30:00,84.42,84.53,84.39,84.51,1381233.0,62.4907,62.5721,62.4685,62.5573,1381233.0
2017-09-12 09:30:00,84.15,84.75,83.87,84.13,967911.0,62.2908,62.735,62.0836,62.276,967911.0
2017-09-12 10:00:00,84.11,84.21,83.9,83.98,1138451.0,62.2612,62.3352,62.1058,62.165,1138451.0
2017-09-12 10:30:00,83.96,84.24,83.87,84.01,667411.0,62.1502,62.3575,62.0836,62.1872,667411.0
2017-09-12 11:00:00,84.02,84.13,83.8,83.91,559045.0,62.1946,62.276,62.0317,62.1132,559045.0
2017-09-12 11:30:00,83.92,84.09,83.85,84.03,479032.0,62.1206,62.2464,62.0688,62.202,479032.0
2017-09-12 12:00:00,84.03,84.09,83.94,84.09,461129.0,62.202,62.2464,62.1354,62.2464,461129.0
2017-09-12 12:30:00,84.08,84.15,83.96,84.08,279243.0,62.239,62.2908,62.1502,62.239,279243.0
2017-09-12 13:00:00,84.09,84.12,84.0,84.08,205391.0,62.2464,62.2686,62.1798,62.239,205391.0
2017-09-12 13:30:00,84.08,84.09,83.9,83.93,253274.0,62.239,62.2464,62.1058,62.128,253274.0
2017-09-12 14:00:00,83.93,84.32,83.93,84.25,335944.0,62.128,62.4167,62.128,62.3649,335944.0
2017-09-12 14:30:00,84.24,84.3,84.09,84.28,305859.0,62.3575,62.4019,62.2464,62.3871,305859.0
2017-09-12 15:00:00,84.28,84.39,84.2,84.3,324769.0,62.3871,62.4685,62.3278,62.4019,324769.0
2017-09-12 15:30:00,84.3,84.51,84.3,84.51,632356.0,62.4019,62.5573,62.4019,62.5573,632356.0
2017-09-13 09:30:00,84.5,84.51,84.17,84.24,541374.0,62.5499,62.5573,62.3056,62.3575,541374.0
2017-09-13 10:00:00,84.23,84.24,83.89,84.06,413274.0,62.35,62.3575,62.0984,62.2242,413274.0
2017-09-13 10:30:00,84.06,84.08,83.86,83.94,476013.0,62.2242,62.239,62.0762,62.1354,476013.0
2017-09-13 11:00:00,83.95,84.16,83.91,84.11,243576.0,62.1428,62.2982,62.1132,62.2612,243576.0
2017-09-13 11:30:00,84.11,84.18,83.95,84.18,241196.0,62.2612,62.313,62.1428,62.313,241196.0
2017-09-13 12:00:00,84.18,84.23,84.04,84.04,177114.0,62.313,62.35,62.2094,62.2094,177114.0
2017-09-13 12:30:00,84.05,84.1,83.94,84.04,210642.0,62.2168,62.2538,62.1354,62.2094,210642.0
2017-09-13 13:00:00,84.05,84.1,84.01,84.05,249379.0,62.2168,62.2538,62.1872,62.2168,249379.0
2017-09-13 13:30:00,84.05,84.09,83.91,83.91,213421.0,62.2168,62.2464,62.1132,62.1132,213421.0
2017-09-13 14:00:00,83.92,83.94,83.43,83.43,577511.0,62.1206,62.1354,61.7579,61.7579,577511.0
2017-09-13 14:30:00,83.43,83.67,83.37,83.61,619746.0,61.7579,61.9355,61.7134,61.8911,619746.0
2017-09-13 15:00:00,83.61,83.68,83.54,83.61,382414.0,61.8911,61.9429,61.8393,61.8911,382414.0
2017-09-13 15:30:00,83.61,83.69,83.49,83.66,967288.0,61.8911,61.9503,61.8023,61.9281,967288.0
2017-09-14 09:30:00,83.02,83.14,81.86,81.9,1279541.0,61.8427,61.9321,60.9786,61.0084,1279541.0
2017-09-14 10:00:00,81.9,82.17,81.57,82.14,1162828.0,61.0084,61.2095,60.7626,61.1872,1162828.0
2017-09-14 10:30:00,82.15,82.49,82.07,82.36,943659.0,61.1946,61.4479,61.135,61.3511,943659.0
2017-09-14 11:00:00,82.37,82.97,82.35,82.72,562503.0,61.3585,61.8055,61.3436,61.6192,562503.0
2017-09-14 11:30:00,82.73,82.83,82.57,82.72,404481.0,61.6267,61.7012,61.5075,61.6192,404481.0
2017-09-14 12:00:00,82.72,82.74,82.41,82.53,372021.0,61.6192,61.6341,61.3883,61.4777,372021.0
2017-09-14 12:30:00,82.53,82.55,82.26,82.34,425482.0,61.4777,61.4926,61.2766,61.3362,425482.0
2017-09-14 13:00:00,82.34,82.58,82.29,82.55,239720.0,61.3362,61.5149,61.2989,61.4926,239720.0
2017-09-14 13:30:00,82.55,82.57,82.34,82.34,338366.0,61.4926,61.5075,61.3362,61.3362,338366.0
2017-09-14 14:00:00,82.34,82.37,82.17,82.19,345056.0,61.3362,61.3585,61.2095,61.2244,345056.0
2017-09-14 14:30:00,82.2,82.24,82.12,82.18,354616.0,61.2319,61.2617,61.1723,61.217,354616.0
2017-09-14 15:00:00,82.19,82.28,82.15,82.28,345301.0,61.2244,61.2915,61.1946,61.2915,345301.0
2017-09-14 15:30:00,82.27,82.41,82.19,82.28,1013452.0,61.284,61.3883,61.2244,61.2915,1013452.0
2017-09-15 09:30:00,82.79,83.5,82.44,82.86,3472294.0,61.6714,62.2003,61.4107,61.7235,3472294.0
2017-09-15 10:00:00,82.86,83.14,82.81,82.9,535187.0,61.7235,61.9321,61.6863,61.7533,535187.0
2017-09-15 10:30:00,82.9,83.26,82.81,83.05,571375.0,61.7533,62.0215,61.6863,61.865,571375.0
2017-09-15 11:00:00,83.04,83.14,82.69,82.69,395712.0,61.8576,61.9321,61.5969,61.5969,395712.0
2017-09-15 11:30:00,82.68,82.8,82.56,82.64,377130.0,61.5894,61.6788,61.5,61.5596,377130.0
2017-09-15 12:00:00,82.64,82.66,82.5,82.57,227264.0,61.5596,61.5745,61.4553,61.5075,227264.0
2017-09-15 12:30:00,82.56,82.62,82.43,82.46,171657.0,61.5,61.5447,61.4032,61.4255,171657.0
2017-09-15 13:00:00,82.46,82.51,82.41,82.49,140722.0,61.4255,61.4628,61.3883,61.4479,140722.0
2017-09-15 13:30:00,82.5,82.58,82.3,82.35,225837.0,61.4553,61.5149,61.3064,61.3436,225837.0
2017-09-15 14:00:00,82.35,82.53,82.34,82.47,344473.0,61.3436,61.4777,61.3362,61.433,344473.0
2017-09-15 14:30:00,82.47,82.63,82.43,82.62,227828.0,61.433,61.5522,61.4032,61.5447,227828.0
2017-09-15 15:00:00,82.61,82.78,82.6,82.69,349878.0,61.5373,61.6639,61.5298,61.5969,349878.0
2017-09-15 15:30:00,82.69,82.76,82.32,82.35,1094271.0,61.5969,61.649,61.3213,61.3436,1094271.0
2017-09-18 09:30:00,82.53,83.5,81.54,83.2,1148364.0,61.4777,62.2003,60.7402,61.9768,1148364.0
2017-09-18 10:00:00,83.2,83.45,83.07,83.15,371671.0,61.9768,62.163,61.8799,61.9395,371671.0
2017-09-18 10:30:00,83.15,83.3,83.01,83.21,372442.0,61.9395,62.0513,61.8353,61.9842,372442.0
2017-09-18 11:00:00,83.21,83.25,83.01,83.08,407660.0,61.9842,62.014,61.8353,61.8874,407660.0
2017-09-18 11:30:00,83.08,83.09,82.75,82.83,316447.0,61.8874,61.8948,61.6416,61.7012,316447.0
2017-09-18 12:00:00,82.82,83.1,82.77,83.08,270749.0,61.6937,61.9023,61.6565,61.8874,270749.0
2017-09-18 12:30:00,83.09,83.34,83.08,83.29,450626.0,61.8948,62.0811,61.8874,62.0438,450626.0
2017-09-18 13:00:00,83.28,83.29,83.14,83.21,273779.0,62.0364,62.0438,61.9321,61.9842,273779.0
2017-09-18 13:30:00,83.2,83.21,82.98,83.1,232691.0,61.9768,61.9842,61.8129,61.9023,232691.0
2017-09-18 14:00:00,83.1,83.11,82.88,83.02,327962.0,61.9023,61.9097,61.7384,61.8427,327962.0
2017-09-18 14:30:00,83.02,83.04,82.85,82.95,283297.0,61.8427,61.8576,61.7161,61.7906,283297.0
2017-09-18 15:00:00,82.94,82.98,82.9,82.93,301094.0,61.7831,61.8129,61.7533,61.7757,301094.0
2017-09-18 15:30:00,82.93,83.09,82.88,83.03,1010035.0,61.7757,61.8948,61.7384,61.8501,1010035.0
2017-09-19 09:30:00,83.39,83.39,82.45,82.66,676323.0,62.1183,62.1183,61.4181,61.5745,676323.0
2017-09-19 10:00:00,82.67,82.75,82.35,82.68,422260.0,61.582,61.6416,61.3436,61.5894,422260.0
2017-09-19 10:30:00,82.69,82.74,82.37,82.47,392632.0,61.5969,61.6341,61.3585,61.433,392632.0
2017-09-19 11:00:00,82.47,82.47,82.16,82.27,459782.0,61.433,61.433,61.2021,61.284,459782.0
2017-09-19 11:30:00,82.27,82.43,82.24,82.3,259741.0,61.284,61.4032,61.2617,61.3064,259741.0
2017-09-19 12:00:00,82.29,82.56,82.28,82.41,283807.0,61.2989,61.5,61.2915,61.3883,283807.0
2017-09-19 12:30:00,82.41,82.46,82.28,82.3,173674.0,61.3883,61.4255,61.2915,61.3064,173674.0
2017-09-19 13:00:00,82.3,82.42,82.24,82.34,181430.0,61.3064,61.3958,61.2617,61.3362,181430.0
2017-09-19 13:30:00,82.35,82.38,82.18,82.19,219925.0,61.3436,61.366,61.217,61.2244,219925.0
2017-09-19 14:00:00,82.19,82.32,82.18,82.29,227059.0,61.2244,61.3213,61.217,61.2989,227059.0
2017-09-19 14:30:00,82.29,82.41,82.28,82.32,256318.0,61.2989,61.3883,61.2915,61.3213,256318.0
2017-09-19 15:00:00,82.32,82.34,82.22,82.31,299694.0,61.3213,61.3362,61.2468,61.3138,299694.0
2017-09-19 15:30:00,82.31,82.34,82.13,82.29,699243.0,61.3138,61.3362,61.1797,61.2989,699243.0
2017-09-20 09:30:00,82.31,82.45,81.9,82.25,725453.0,61.3138,61.4181,61.0084,61.2691,725453.0
2017-09-20 10:00:00,82.25,82.9,82.2,82.89,671753.0,61.2691,61.7533,61.2319,61.7459,671753.0
2017-09-20 10:30:00,82.87,82.88,82.41,82.48,377774.0,61.731,61.7384,61.3883,61.4404,377774.0
2017-09-20 11:00:00,82.48,82.62,82.4,82.47,262271.0,61.4404,61.5447,61.3809,61.433,262271.0
2017-09-20 11:30:00,82.47,82.63,82.43,82.61,185225.0,61.433,61.5522,61.4032,61.5373,185225.0
2017-09-20 12:00:00,82.62,82.65,82.42,82.52,124326.0,61.5447,61.5671,61.3958,61.4702,124326.0
2017-09-20 12:30:00,82.52,82.61,82.51,82.54,138315.0,61.4702,61.5373,61.4628,61.4851,138315.0
2017-09-20 13:00:00,82.54,82.59,82.36,82.38,141581.0,61.4851,61.5224,61.3511,61.366,141581.0
2017-09-20 13:30:00,82.37,82.5,82.32,82.49,141502.0,61.3585,61.4553,61.3213,61.4479,141502.0
2017-09-20 14:00:00,82.49,82.49,81.84,81.98,320049.0,61.4479,61.4479,60.9637,61.068,320049.0
2017-09-20 14:30:00,81.97,82.38,81.88,82.33,289467.0,61.0605,61.366,60.9935,61.3287,289467.0
2017-09-20 15:00:00,82.33,82.37,82.19,82.3,277441.0,61.3287,61.3585,61.2244,61.3064,277441.0
2017-09-20 15:30:00,82.3,82.7,82.29,82.64,702236.0,61.3064,61.6043,61.2989,61.5596,702236.0
2017-09-21 09:30:00,82.73,83.42,82.57,82.81,882314.0,61.6267,62.1407,61.5075,61.6863,882314.0
2017-09-21 10:00:00,82.8,82.86,82.23,82.42,474563.0,61.6788,61.7235,61.2542,61.3958,474563.0
2017-09-21 10:30:00,82.41,82.78,82.41,82.64,309794.0,61.3883,61.6639,61.3883,61.5596,309794.0
2017-09-21 11:00:00,82.61,82.84,82.54,82.67,393141.0,61.5373,61.7086,61.4851,61.582,393141.0
2017-09-21 11:30:00,82.67,82.72,82.5,82.61,169870.0,61.582,61.6192,61.4553,61.5373,169870.0
2017-09-21 12:00:00,82.61,82.77,82.59,82.69,254226.0,61.5373,61.6565,61.5224,61.5969,254226.0
2017-09-21 12:30:00,82.69,82.9,82.69,82.88,128066.0,61.5969,61.7533,61.5969,61.7384,128066.0
2017-09-21 13:00:00,82.88,82.93,82.76,82.86,144429.0,61.7384,61.7757,61.649,61.7235,144429.0
2017-09-21 13:30:00,82.86,83.02,82.77,82.93,272801.0,61.7235,61.8427,61.6565,61.7757,272801.0
2017-09-21 14:00:00,82.93,82.96,82.79,82.86,167080.0,61.7757,61.798,61.6714,61.7235,167080.0
2017-09-21 14:30:00,82.85,82.9,82.77,82.88,320597.0,61.7161,61.7533,61.6565,61.7384,320597.0
2017-09-21 15:00:00,82.88,82.93,82.78,82.87,342533.0,61.7384,61.7757,61.6639,61.731,342533.0
2017-09-21 15:30:00,82.87,82.91,82.6,82.62,718360.0,61.731,61.7608,61.5298,61.5447,718360.0
2017-09-22 09:30:00,82.24,82.66,82.01,82.45,664663.0,61.2617,61.5745,61.0903,61.4181,664663.0
2017-09-22 10:00:00,82.45,82.66,82.4,82.6,412523.0,61.4181,61.5745,61.3809,61.5298,412523.0
2017-09-22 10:30:00,82.58,82.74,82.42,82.45,211981.0,61.5149,61.6341,61.3958,61.4181,211981.0
2017-09-22 11:00:00,82.46,82.63,82.4,82.58,216203.0,61.4255,61.5522,61.3809,61.5149,216203.0
2017-09-22 11:30:00,82.58,83.2,82.57,83.19,465634.0,61.5149,61.9768,61.5075,61.9693,465634.0
2017-09-22 12:00:00,83.19,83.19,82.79,82.91,293580.0,61.9693,61.9693,61.6714,61.7608,293580.0
2017-09-22 12:30:00,82.91,82.96,82.79,82.79,135433.0,61.7608,61.798,61.6714,61.6714,135433.0
2017-09-22 13:00:00,82.79,82.98,82.67,82.84,225693.0,61.6714,61.8129,61.582,61.7086,225693.0
2017-09-22 13:30:00,82.83,83.0,82.83,82.99,157950.0,61.7012,61.8278,61.7012,61.8204,157950.0
2017-09-22 14:00:00,83.0,83.15,82.93,83.13,280017.0,61.8278,61.9395,61.7757,61.9246,280017.0
2017-09-22 14:30:00,83.13,83.21,83.08,83.2,263799.0,61.9246,61.9842,61.8874,61.9768,263799.0
2017-09-22 15:00:00,83.2,83.24,83.1,83.2,260502.0,61.9768,62.0066,61.9023,61.9768,260502.0
2017-09-22 15:30:00,83.2,83.37,83.14,83.24,678312.0,61.9768,62.1034,61.9321,62.0066,678312.0
2017-09-25 09:30:00,83.41,84.15,83.21,84.07,1296538.0,62.1332,62.6845,61.9842,62.6249,1296538.0
2017-09-25 10:00:00,84.09,84.28,83.92,84.05,509306.0,62.6398,62.7813,62.5131,62.61,509306.0
2017-09-25 10:30:00,84.06,84.06,83.3,83.46,644594.0,62.6174,62.6174,62.0513,62.1705,644594.0
2017-09-25 11:00:00,83.46,83.6,83.19,83.57,446515.0,62.1705,62.2747,61.9693,62.2524,446515.0
2017-09-25 11:30:00,83.57,83.67,83.31,83.46,317677.0,62.2524,62.3269,62.0587,62.1705,317677.0
2017-09-25 12:00:00,83.47,83.66,83.39,83.62,313009.0,62.1779,62.3194,62.1183,62.2896,313009.0
2017-09-25 12:30:00,83.61,83.82,83.57,83.59,292116.0,62.2822,62.4386,62.2524,62.2673,292116.0
2017-09-25 13:00:00,83.59,83.7,83.52,83.61,231665.0,62.2673,62.3492,62.2152,62.2822,231665.0
2017-09-25 13:30:00,83.62,83.85,83.57,83.58,285644.0,62.2896,62.461,62.2524,62.2599,285644.0
2017-09-25 14:00:00,83.58,83.69,83.07,83.18,313438.0,62.2599,62.3418,61.8799,61.9619,313438.0
2017-09-25 14:30:00,83.18,83.18,83.02,83.04,247985.0,61.9619,61.9619,61.8427,61.8576,247985.0
2017-09-25 15:00:00,83.04,83.11,82.86,83.02,353951.0,61.8576,61.9097,61.7235,61.8427,353951.0
2017-09-25 15:30:00,83.03,83.62,83.02,83.6,1116634.0,61.8501,62.2896,61.8427,62.2747,1116634.0
2017-09-26 09:30:00,83.67,84.57,83.55,84.04,768762.0,62.3269,62.9973,62.2375,62.6025,768762.0
2017-09-26 10:00:00,84.05,84.2,83.97,84.11,830732.0,62.61,62.7217,62.5504,62.6547,830732.0
2017-09-26 10:30:00,84.1,84.25,84.09,84.19,433519.0,62.6472,62.7589,62.6398,62.7142,433519.0
2017-09-26 11:00:00,84.18,84.35,84.14,84.33,459363.0,62.7068,62.8334,62.677,62.8185,459363.0
2017-09-26 11:30:00,84.33,84.47,84.27,84.47,384092.0,62.8185,62.9228,62.7738,62.9228,384092.0
2017-09-26 12:00:00,84.46,84.55,84.35,84.52,399667.0,62.9154,62.9824,62.8334,62.9601,399667.0
2017-09-26 12:30:00,84.52,84.54,84.37,84.45,310255.0,62.9601,62.975,62.8483,62.9079,310255.0
2017-09-26 13:00:00,84.46,84.65,84.43,84.62,357196.0,62.9154,63.0569,62.893,63.0346,357196.0
2017-09-26 13:30:00,84.63,84.73,84.5,84.52,555470.0,63.042,63.1165,62.9452,62.9601,555470.0
2017-09-26 14:00:00,84.52,84.56,84.14,84.17,542161.0,62.9601,62.9899,62.677,62.6994,542161.0
2017-09-26 14:30:00,84.16,84.24,84.03,84.08,316338.0,62.6919,62.7515,62.5951,62.6323,316338.0
2017-09-26 15:00:00,84.08,84.09,83.87,83.87,262689.0,62.6323,62.6398,62.4759,62.4759,262689.0
2017-09-26 15:30:00,83.87,83.95,83.67,83.78,691162.0,62.4759,62.5355,62.3269,62.4088,691162.0
2017-09-27 09:30:00,83.98,84.55,83.92,84.32,822739.0,62.5578,62.9824,62.5131,62.8111,822739.0
2017-09-27 10:00:00,84.32,84.37,83.83,83.96,314597.0,62.8111,62.8483,62.4461,62.5429,314597.0
2017-09-27 10:30:00,83.97,84.09,83.46,83.73,477149.0,62.5504,62.6398,62.1705,62.3716,477149.0
2017-09-27 11:00:00,83.73,83.92,83.67,83.92,271719.0,62.3716,62.5131,62.3269,62.5131,271719.0
2017-09-27 11:30:00,83.91,84.05,83.79,84.0,337802.0,62.5057,62.61,62.4163,62.5727,337802.0
2017-09-27 12:00:00,83.99,84.07,83.94,84.0,198576.0,62.5653,62.6249,62.528,62.5727,198576.0
2017-09-27 12:30:00,84.0,84.27,83.92,84.12,240030.0,62.5727,62.7738,62.5131,62.6621,240030.0
2017-09-27 13:00:00,84.12,84.17,83.99,84.04,179521.0,62.6621,62.6994,62.5653,62.6025,179521.0
2017-09-27 13:30:00,84.03,84.15,84.0,84.11,277973.0,62.5951,62.6845,62.5727,62.6547,277973.0
2017-09-27 14:00:00,84.11,84.46,84.07,84.27,495043.0,62.6547,62.9154,62.6249,62.7738,495043.0
2017-09-27 14:30:00,84.27,84.45,84.27,84.38,327875.0,62.7738,62.9079,62.7738,62.8558,327875.0
2017-09-27 15:00:00,84.37,84.38,84.13,84.15,245617.0,62.8483,62.8558,62.6696,62.6845,245617.0
2017-09-27 15:30:00,84.15,84.27,83.83,83.85,869923.0,62.6845,62.7738,62.4461,62.461,869923.0
2017-09-28 09:30:00,83.53,83.6,81.52,82.46,1512162.0,62.2226,62.2747,60.7253,61.4255,1512162.0
2017-09-28 10:00:00,82.48,82.71,82.18,82.39,608852.0,61.4404,61.6118,61.217,61.3734,608852.0
2017-09-28 10:30:00,82.39,82.42,82.07,82.1,449399.0,61.3734,61.3958,61.135,61.1574,449399.0
2017-09-28 11:00:00,82.08,82.1,81.54,81.69,576415.0,61.1425,61.1574,60.7402,60.852,576415.0
2017-09-28 11:30:00,81.7,81.91,81.6,81.64,936983.0,60.8594,61.0158,60.7849,60.8147,936983.0
2017-09-28 12:00:00,81.64,81.66,81.4,81.54,965969.0,60.8147,60.8296,60.6359,60.7402,965969.0
2017-09-28 12:30:00,81.53,81.56,80.85,80.99,695484.0,60.7328,60.7551,60.2262,60.3305,695484.0
2017-09-28 13:00:00,81.0,81.06,80.82,80.93,850106.0,60.338,60.3827,60.2039,60.2858,850106.0
2017-09-28 13:30:00,80.94,80.98,80.59,80.8,669930.0,60.2933,60.3231,60.0326,60.189,669930.0
2017-09-28 14:00:00,80.8,80.8,80.11,80.17,1388193.0,60.189,60.189,59.675,59.7197,1388193.0
2017-09-28 14:30:00,80.16,80.47,79.97,80.11,1501372.0,59.7122,59.9432,59.5707,59.675,1501372.0
2017-09-28 15:00:00,80.11,80.16,79.21,79.63,2251154.0,59.675,59.7122,59.0046,59.3174,2251154.0
2017-09-28 15:30:00,79.63,80.95,79.61,80.91,2883700.0,59.3174,60.3007,59.3025,60.2709,2883700.0
2017-09-29 09:30:00,81.2,81.96,79.35,79.36,2008663.0,60.487,61.0531,59.1089,59.1163,2008663.0
2017-09-29 10:00:00,79.36,80.37,79.31,79.8,1401924.0,59.1163,59.8687,59.0791,59.4441,1401924.0
2017-09-29 10:30:00,79.82,79.84,79.51,79.79,887534.0,59.459,59.4739,59.2281,59.4366,887534.0
2017-09-29 11:00:00,79.81,80.18,79.68,79.82,911717.0,59.4515,59.7271,59.3547,59.459,911717.0
2017-09-29 11:30:00,79.81,80.13,79.79,79.97,521423.0,59.4515,59.6899,59.4366,59.5707,521423.0
2017-09-29 12:00:00,79.97,80.39,79.87,80.27,592068.0,59.5707,59.8836,59.4962,59.7942,592068.0
2017-09-29 12:30:00,80.27,80.96,80.22,80.95,711598.0,59.7942,60.3082,59.7569,60.3007,711598.0
2017-09-29 13:00:00,80.95,80.95,80.62,80.8,494226.0,60.3007,60.3007,60.0549,60.189,494226.0
2017-09-29 13:30:00,80.81,80.86,80.64,80.73,382077.0,60.1964,60.2337,60.0698,60.1368,382077.0
2017-09-29 14:00:00,80.73,80.85,80.69,80.75,322246.0,60.1368,60.2262,60.1071,60.1517,322246.0
2017-09-29 14:30:00,80.75,80.84,80.57,80.59,416392.0,60.1517,60.2188,60.0177,60.0326,416392.0
2017-09-29 15:00:00,80.59,80.83,80.58,80.76,389433.0,60.0326,60.2113,60.0251,60.1592,389433.0
2017-09-29 15:30:00,80.76,81.15,80.74,81.01,1980108.0,60.1592,60.4497,60.1443,60.3454,1980108.0
2017-10-02 09:30:00,81.21,82.49,81.18,82.35,1205876.0,60.4944,61.4479,60.4721,61.3436,1205876.0
2017-10-02 10:00:00,82.39,82.94,82.33,82.86,599789.0,61.3734,61.7831,61.3287,61.7235,599789.0
2017-10-02 10:30:00,82.86,82.93,82.54,82.63,505900.0,61.7235,61.7757,61.4851,61.5522,505900.0
2017-10-02 11:00:00,82.61,82.81,82.61,82.73,291248.0,61.5373,61.6863,61.5373,61.6267,291248.0
2017-10-02 11:30:00,82.73,82.82,82.54,82.6,325496.0,61.6267,61.6937,61.4851,61.5298,325496.0
2017-10-02 12:00:00,82.57,82.62,82.38,82.43,313350.0,61.5075,61.5447,61.366,61.4032,313350.0
2017-10-02 12:30:00,82.43,82.85,82.43,82.79,887819.0,61.4032,61.7161,61.4032,61.6714,887819.0
2017-10-02 13:00:00,82.79,82.82,82.5,82.61,281937.0,61.6714,61.6937,61.4553,61.5373,281937.0
2017-10-02 13:30:00,82.61,82.65,82.5,82.64,301288.0,61.5373,61.5671,61.4553,61.5596,301288.0
2017-10-02 14:00:00,82.64,82.67,82.43,82.55,286875.0,61.5596,61.582,61.4032,61.4926,286875.0
2017-10-02 14:30:00,82.55,82.67,82.48,82.66,261046.0,61.4926,61.582,61.4404,61.5745,261046.0
2017-10-02 15:00:00,82.67,82.88,82.63,82.86,474423.0,61.582,61.7384,61.5522,61.7235,474423.0
2017-10-02 15:30:00,82.87,83.63,82.86,83.52,1583344.0,61.731,62.2971,61.7235,62.2152,1583344.0
2017-10-03 09:30:00,83.45,84.23,83.02,83.12,1022588.0,62.163,62.744,61.8427,61.9172,1022588.0
2017-10-03 10:00:00,83.15,83.2,82.36,82.51,655263.0,61.9395,61.9768,61.3511,61.4628,655263.0
2017-10-03 10:30:00,82.52,82.58,82.13,82.31,622375.0,61.4702,61.5149,61.1797,61.3138,622375.0
2017-10-03 11:00:00,82.29,82.74,82.14,82.74,511905.0,61.2989,61.6341,61.1872,61.6341,511905.0
2017-10-03 11:30:00,82.72,82.97,82.67,82.87,369083.0,61.6192,61.8055,61.582,61.731,369083.0
2017-10-03 12:00:00,82.88,83.0,82.81,82.98,275582.0,61.7384,61.8278,61.6863,61.8129,275582.0
2017-10-03 12:30:00,82.99,83.17,82.86,82.99,245711.0,61.8204,61.9544,61.7235,61.8204,245711.0
2017-10-03 13:00:00,82.99,83.11,82.87,82.94,153590.0,61.8204,61.9097,61.731,61.7831,153590.0
2017-10-03 13:30:00,82.95,82.95,82.72,82.86,219507.0,61.7906,61.7906,61.6192,61.7235,219507.0
2017-10-03 14:00:00,82.87,82.97,82.81,82.97,159319.0,61.731,61.8055,61.6863,61.8055,159319.0
2017-10-03 14:30:00,82.96,83.3,82.96,83.27,258272.0,61.798,62.0513,61.798,62.0289,258272.0
2017-10-03 15:00:00,83.28,83.32,83.16,83.29,247158.0,62.0364,62.0662,61.947,62.0438,247158.0
2017-10-03 15:30:00,83.29,83.32,83.12,83.18,646460.0,62.0438,62.0662,61.9172,61.9619,646460.0
2017-10-04 09:30:00,83.23,83.26,82.42,82.6,897063.0,61.9991,62.0215,61.3958,61.5298,897063.0
2017-10-04 10:00:00,82.6,82.75,82.34,82.55,399208.0,61.5298,61.6416,61.3362,61.4926,399208.0
2017-10-04 10:30:00,82.56,82.64,82.28,82.49,263920.0,61.5,61.5596,61.2915,61.4479,263920.0
2017-10-04 11:00:00,82.5,82.57,82.07,82.3,396709.0,61.4553,61.5075,61.135,61.3064,396709.0
2017-10-04 11:30:00,82.3,82.3,82.12,82.22,243890.0,61.3064,61.3064,61.1723,61.2468,243890.0
2017-10-04 12:00:00,82.22,82.39,82.17,82.29,253543.0,61.2468,61.3734,61.2095,61.2989,253543.0
2017-10-04 12:30:00,82.29,82.49,82.23,82.45,299062.0,61.2989,61.4479,61.2542,61.4181,299062.0
2017-10-04 13:00:00,82.44,82.61,82.38,82.4,216369.0,61.4107,61.5373,61.366,61.3809,216369.0
2017-10-04 13:30:00,82.39,82.49,82.27,82.44,296199.0,61.3734,61.4479,61.284,61.4107,296199.0
2017-10-04 14:00:00,82.43,82.44,82.31,82.34,217260.0,61.4032,61.4107,61.3138,61.3362,217260.0
2017-10-04 14:30:00,82.34,82.5,82.27,82.33,250303.0,61.3362,61.4553,61.284,61.3287,250303.0
2017-10-04 15:00:00,82.33,82.36,82.27,82.34,356476.0,61.3287,61.3511,61.284,61.3362,356476.0
2017-10-04 15:30:00,82.33,82.42,82.25,82.41,765225.0,61.3287,61.3958,61.2691,61.3883,765225.0
2017-10-05 09:30:00,82.26,82.82,82.13,82.51,653384.0,61.2766,61.6937,61.1797,61.4628,653384.0
2017-10-05 10:00:00,82.52,82.77,82.37,82.53,452791.0,61.4702,61.6565,61.3585,61.4777,452791.0
2017-10-05 10:30:00,82.53,82.82,82.48,82.56,380259.0,61.4777,61.6937,61.4404,61.5,380259.0
2017-10-05 11:00:00,82.57,82.78,82.56,82.71,271585.0,61.5075,61.6639,61.5,61.6118,271585.0
2017-10-05 11:30:00,82.71,82.75,82.56,82.61,311769.0,61.6118,61.6416,61.5,61.5373,311769.0
2017-10-05 12:00:00,82.61,82.62,82.34,82.51,261959.0,61.5373,61.5447,61.3362,61.4628,261959.0
2017-10-05 12:30:00,82.51,82.56,82.4,82.54,183934.0,61.4628,61.5,61.3809,61.4851,183934.0
2017-10-05 13:00:00,82.54,82.79,82.53,82.77,166776.0,61.4851,61.6714,61.4777,61.6565,166776.0
2017-10-05 13:30:00,82.77,82.77,82.64,82.67,124439.0,61.6565,61.6565,61.5596,61.582,124439.0
2017-10-05 14:00:00,82.66,82.85,82.63,82.75,198203.0,61.5745,61.7161,61.5522,61.6416,198203.0
2017-10-05 14:30:00,82.75,82.9,82.74,82.88,192231.0,61.6416,61.7533,61.6341,61.7384,192231.0
2017-10-05 15:00:00,82.89,83.15,82.88,83.06,413893.0,61.7459,61.9395,61.7384,61.8725,413893.0
2017-10-05 15:30:00,83.06,83.53,83.06,83.52,1098183.0,61.8725,62.2226,61.8725,62.2152,1098183.0
2017-10-06 09:30:00,82.94,83.22,82.48,83.1,744808.0,61.7831,61.9917,61.4404,61.9023,744808.0
2017-10-06 10:00:00,83.09,83.22,82.74,82.76,228465.0,61.8948,61.9917,61.6341,61.649,228465.0
2017-10-06 10:30:00,82.75,82.79,82.43,82.65,267758.0,61.6416,61.6714,61.4032,61.5671,267758.0
2017-10-06 11:00:00,82.65,82.7,82.5,82.53,188268.0,61.5671,61.6043,61.4553,61.4777,188268.0
2017-10-06 11:30:00,82.53,82.56,82.32,82.38,346649.0,61.4777,61.5,61.3213,61.366,346649.0
2017-10-06 12:00:00,82.39,82.42,81.95,82.06,352984.0,61.3734,61.3958,61.0456,61.1276,352984.0
2017-10-06 12:30:00,82.06,82.15,81.97,82.08,310862.0,61.1276,61.1946,61.0605,61.1425,310862.0
2017-10-06 13:00:00,82.07,82.25,82.01,82.17,209197.0,61.135,61.2691,61.0903,61.2095,209197.0
2017-10-06 13:30:00,82.17,82.28,82.1,82.26,230110.0,61.2095,61.2915,61.1574,61.2766,230110.0
2017-10-06 14:00:00,82.23,82.26,82.1,82.14,322186.0,61.2542,61.2766,61.1574,61.1872,322186.0
2017-10-06 14:30:00,82.15,82.16,82.06,82.07,189827.0,61.1946,61.2021,61.1276,61.135,189827.0
2017-10-06 15:00:00,82.07,82.12,81.97,82.11,246251.0,61.135,61.1723,61.0605,61.1648,246251.0
2017-10-06 15:30:00,82.11,82.28,82.07,82.13,772528.0,61.1648,61.2915,61.135,61.1797,772528.0
2017-10-09 09:30:00,82.36,82.76,81.77,81.89,429407.0,61.3511,61.649,60.9116,61.0009,429407.0
2017-10-09 10:00:00,81.88,82.0,81.66,81.94,281426.0,60.9935,61.0829,60.8296,61.0382,281426.0
2017-10-09 10:30:00,81.94,81.99,81.7,81.73,242012.0,61.0382,61.0754,60.8594,60.8818,242012.0
2017-10-09 11:00:00,81.74,81.89,81.72,81.82,158988.0,60.8892,61.0009,60.8743,60.9488,158988.0
2017-10-09 11:30:00,81.83,81.83,81.56,81.75,321365.0,60.9563,60.9563,60.7551,60.8967,321365.0
2017-10-09 12:00:00,81.75,81.81,81.69,81.71,185924.0,60.8967,60.9414,60.852,60.8669,185924.0
2017-10-09 12:30:00,81.72,81.72,81.65,81.69,125662.0,60.8743,60.8743,60.8222,60.852,125662.0
2017-10-09 13:00:00,81.69,81.8,81.59,81.76,153023.0,60.852,60.9339,60.7775,60.9041,153023.0
2017-10-09 13:30:00,81.76,82.15,81.75,82.13,205990.0,60.9041,61.1946,60.8967,61.1797,205990.0
2017-10-09 14:00:00,82.12,82.13,82.04,82.07,93312.0,61.1723,61.1797,61.1127,61.135,93312.0
2017-10-09 14:30:00,82.07,82.16,82.01,82.07,167197.0,61.135,61.2021,61.0903,61.135,167197.0
2017-10-09 15:00:00,82.07,82.09,81.85,81.99,183226.0,61.135,61.1499,60.9712,61.0754,183226.0
2017-10-09 15:30:00,81.99,82.03,81.84,81.97,598440.0,61.0754,61.1052,60.9637,61.0605,598440.0
2017-10-10 09:30:00,81.9,82.79,81.86,82.31,718573.0,61.0084,61.6714,60.9786,61.3138,718573.0
2017-10-10 10:00:00,82.31,82.63,82.26,82.41,475592.0,61.3138,61.5522,61.2766,61.3883,475592.0
2017-10-10 10:30:00,82.42,82.5,82.33,82.47,213170.0,61.3958,61.4553,61.3287,61.433,213170.0
2017-10-10 11:00:00,82.48,82.66,82.45,82.6,236305.0,61.4404,61.5745,61.4181,61.5298,236305.0
2017-10-10 11:30:00,82.61,82.78,82.57,82.69,216801.0,61.5373,61.6639,61.5075,61.5969,216801.0
2017-10-10 12:00:00,82.7,82.74,82.55,82.7,165440.0,61.6043,61.6341,61.4926,61.6043,165440.0
2017-10-10 12:30:00,82.7,82.97,82.7,82.81,274892.0,61.6043,61.8055,61.6043,61.6863,274892.0
2017-10-10 13:00:00,82.82,82.93,82.78,82.85,162988.0,61.6937,61.7757,61.6639,61.7161,162988.0
2017-10-10 13:30:00,82.86,82.91,82.78,82.8,144596.0,61.7235,61.7608,61.6639,61.6788,144596.0
2017-10-10 14:00:00,82.81,82.88,82.65,82.83,197836.0,61.6863,61.7384,61.5671,61.7012,197836.0
2017-10-10 14:30:00,82.82,82.89,82.72,82.88,186334.0,61.6937,61.7459,61.6192,61.7384,186334.0
2017-10-10 15:00:00,82.88,83.03,82.83,82.98,403948.0,61.7384,61.8501,61.7012,61.8129,403948.0
2017-10-10 15:30:00,82.99,83.06,82.83,83.05,716457.0,61.8204,61.8725,61.7012,61.865,716457.0
2017-10-11 09:30:00,83.06,83.09,82.57,82.95,485066.0,61.8725,61.8948,61.5075,61.7906,485066.0
2017-10-11 10:00:00,82.96,83.29,82.93,83.08,411662.0,61.798,62.0438,61.7757,61.8874,411662.0
2017-10-11 10:30:00,83.08,83.09,82.43,82.57,365170.0,61.8874,61.8948,61.4032,61.5075,365170.0
2017-10-11 11:00:00,82.58,82.68,82.47,82.66,281894.0,61.5149,61.5894,61.433,61.5745,281894.0
2017-10-11 11:30:00,82.66,82.75,82.47,82.56,221907.0,61.5745,61.6416,61.433,61.5,221907.0
2017-10-11 12:00:00,82.56,82.64,82.5,82.58,211033.0,61.5,61.5596,61.4553,61.5149,211033.0
2017-10-11 12:30:00,82.58,82.62,82.37,82.46,214849.0,61.5149,61.5447,61.3585,61.4255,214849.0
2017-10-11 13:00:00,82.45,82.63,82.37,82.63,163510.0,61.4181,61.5522,61.3585,61.5522,163510.0
2017-10-11 13:30:00,82.63,82.64,82.43,82.43,164668.0,61.5522,61.5596,61.4032,61.4032,164668.0
2017-10-11 14:00:00,82.44,82.54,82.39,82.42,202244.0,61.4107,61.4851,61.3734,61.3958,202244.0
2017-10-11 14:30:00,82.42,82.49,82.31,82.41,248362.0,61.3958,61.4479,61.3138,61.3883,248362.0
2017-10-11 15:00:00,82.41,82.55,82.41,82.42,221615.0,61.3883,61.4926,61.3883,61.3958,221615.0
2017-10-11 15:30:00,82.41,82.58,82.36,82.57,583236.0,61.3883,61.5149,61.3511,61.5075,583236.0
2017-10-12 09:30:00,82.57,82.82,82.08,82.08,590528.0,61.5075,61.6937,61.1425,61.1425,590528.0
2017-10-12 10:00:00,82.11,82.11,81.64,81.95,469176.0,61.1648,61.1648,60.8147,61.0456,469176.0
2017-10-12 10:30:00,81.96,82.05,81.7,81.75,289076.0,61.0531,61.1201,60.8594,60.8967,289076.0
2017-10-12 11:00:00,81.76,81.98,81.76,81.87,184302.0,60.9041,61.068,60.9041,60.986,184302.0
2017-10-12 11:30:00,81.86,82.02,81.8,81.86,153539.0,60.9786,61.0978,60.9339,60.9786,153539.0
2017-10-12 12:00:00,81.85,81.92,81.79,81.81,163663.0,60.9712,61.0233,60.9265,60.9414,163663.0
2017-10-12 12:30:00,81.81,81.88,81.72,81.8,116941.0,60.9414,60.9935,60.8743,60.9339,116941.0
2017-10-12 13:00:00,81.79,81.8,81.51,81.58,238562.0,60.9265,60.9339,60.7179,60.77,238562.0
2017-10-12 13:30:00,81.57,81.62,81.07,81.14,544866.0,60.7626,60.7998,60.3901,60.4423,544866.0
2017-10-12 14:00:00,81.14,81.3,81.02,81.26,309959.0,60.4423,60.5614,60.3529,60.5317,309959.0
2017-10-12 14:30:00,81.26,81.36,81.1,81.36,406173.0,60.5317,60.6061,60.4125,60.6061,406173.0
2017-10-12 15:00:00,81.37,81.54,81.36,81.47,310041.0,60.6136,60.7402,60.6061,60.6881,310041.0
2017-10-12 15:30:00,81.48,81.53,81.21,81.27,1213200.0,60.6955,60.7328,60.4944,60.5391,1213200.0
2017-10-13 09:30:00,81.27,81.58,80.73,80.82,908793.0,60.5391,60.77,60.1368,60.2039,908793.0
2017-10-13 10:00:00,80.85,81.2,80.65,81.14,575958.0,60.2262,60.487,60.0773,60.4423,575958.0
2017-10-13 10:30:00,81.14,81.4,80.95,81.14,361638.0,60.4423,60.6359,60.3007,60.4423,361638.0
2017-10-13 11:00:00,81.15,81.35,80.85,81.01,424725.0,60.4497,60.5987,60.2262,60.3454,424725.0
2017-10-13 11:30:00,81.01,81.07,80.89,80.98,195120.0,60.3454,60.3901,60.256,60.3231,195120.0
2017-10-13 12:00:00,80.99,81.05,80.9,81.01,157481.0,60.3305,60.3752,60.2635,60.3454,157481.0
2017-10-13 12:30:00,81.04,81.07,80.89,81.03,198047.0,60.3678,60.3901,60.256,60.3603,198047.0
2017-10-13 13:00:00,81.02,81.08,80.88,81.03,180102.0,60.3529,60.3976,60.2486,60.3603,180102.0
2017-10-13 13:30:00,81.04,81.08,80.94,80.97,229044.0,60.3678,60.3976,60.2933,60.3156,229044.0
2017-10-13 14:00:00,80.97,81.08,80.92,80.97,237007.0,60.3156,60.3976,60.2784,60.3156,237007.0
2017-10-13 14:30:00,80.96,81.23,80.86,81.09,216901.0,60.3082,60.5093,60.2337,60.405,216901.0
2017-10-13 15:00:00,81.09,81.32,81.08,81.23,259684.0,60.405,60.5763,60.3976,60.5093,259684.0
2017-10-13 15:30:00,81.23,81.25,81.12,81.17,545185.0,60.5093,60.5242,60.4274,60.4646,545185.0
2017-10-16 09:30:00,81.13,81.21,80.59,81.09,882061.0,60.4348,60.4944,60.0326,60.405,882061.0
2017-10-16 10:00:00,81.09,81.15,80.93,81.0,405687.0,60.405,60.4497,60.2858,60.338,405687.0
2017-10-16 10:30:00,81.0,81.0,80.77,80.95,244603.0,60.338,60.338,60.1666,60.3007,244603.0
2017-10-16 11:00:00,80.96,81.0,80.83,80.9,235188.0,60.3082,60.338,60.2113,60.2635,235188.0
2017-10-16 11:30:00,80.9,80.91,80.43,80.47,304580.0,60.2635,60.2709,59.9134,59.9432,304580.0
2017-10-16 12:00:00,80.46,80.49,79.9,80.03,492236.0,59.9357,59.9581,59.5186,59.6154,492236.0
2017-10-16 12:30:00,80.02,80.07,79.69,79.77,516168.0,59.608,59.6452,59.3621,59.4217,516168.0
2017-10-16 13:00:00,79.76,79.85,79.55,79.82,370611.0,59.4143,59.4813,59.2579,59.459,370611.0
2017-10-16 13:30:00,79.81,80.0,79.75,79.75,276877.0,59.4515,59.5931,59.4068,59.4068,276877.0
2017-10-16 14:00:00,79.76,79.92,79.69,79.7,317026.0,59.4143,59.5335,59.3621,59.3696,317026.0
2017-10-16 14:30:00,79.71,79.84,79.7,79.78,200489.0,59.377,59.4739,59.3696,59.4292,200489.0
2017-10-16 15:00:00,79.78,79.91,79.76,79.79,342139.0,59.4292,59.526,59.4143,59.4366,342139.0
2017-10-16 15:30:00,79.8,79.99,79.76,79.95,836548.0,59.4441,59.5856,59.4143,59.5558,836548.0
2017-10-17 09:30:00,80.0,80.05,79.56,79.97,755098.0,59.5931,59.6303,59.2653,59.5707,755098.0
2017-10-17 10:00:00,79.96,80.27,79.89,80.23,559250.0,59.5633,59.7942,59.5111,59.7644,559250.0
2017-10-17 10:30:00,80.22,80.27,80.06,80.1,423562.0,59.7569,59.7942,59.6378,59.6676,423562.0
2017-10-17 11:00:00,80.09,80.14,79.9,80.02,573824.0,59.6601,59.6973,59.5186,59.608,573824.0
2017-10-17 11:30:00,80.03,80.06,79.89,79.98,280052.0,59.6154,59.6378,59.5111,59.5782,280052.0
2017-10-17 12:00:00,79.98,80.04,79.91,79.99,252320.0,59.5782,59.6229,59.526,59.5856,252320.0
2017-10-17 12:30:00,79.98,80.1,79.96,80.09,243811.0,59.5782,59.6676,59.5633,59.6601,243811.0
2017-10-17 13:00:00,80.09,80.2,80.04,80.09,232073.0,59.6601,59.742,59.6229,59.6601,232073.0
2017-10-17 13:30:00,80.08,80.09,79.96,80.05,161370.0,59.6527,59.6601,59.5633,59.6303,161370.0
2017-10-17 14:00:00,80.05,80.3,80.04,80.28,280413.0,59.6303,59.8165,59.6229,59.8016,280413.0
2017-10-17 14:30:00,80.28,80.71,80.27,80.54,398932.0,59.8016,60.122,59.7942,59.9953,398932.0
2017-10-17 15:00:00,80.55,80.57,80.32,80.39,351895.0,60.0028,60.0177,59.8314,59.8836,351895.0
2017-10-17 15:30:00,80.39,80.45,80.21,80.24,696800.0,59.8836,59.9283,59.7495,59.7718,696800.0
2017-10-18 09:30:00,80.26,80.84,80.0,80.57,649808.0,59.7867,60.2188,59.5931,60.0177,649808.0
2017-10-18 10:00:00,80.57,80.68,80.11,80.29,460504.0,60.0177,60.0996,59.675,59.8091,460504.0
2017-10-18 10:30:00,80.28,80.32,80.02,80.07,340710.0,59.8016,59.8314,59.608,59.6452,340710.0
2017-10-18 11:00:00,80.07,80.2,79.92,80.02,362173.0,59.6452,59.742,59.5335,59.608,362173.0
2017-10-18 11:30:00,80.03,80.04,79.76,79.9,426704.0,59.6154,59.6229,59.4143,59.5186,426704.0
2017-10-18 12:00:00,79.89,80.0,79.81,79.91,381309.0,59.5111,59.5931,59.4515,59.526,381309.0
2017-10-18 12:30:00,79.92,79.98,79.8,79.91,283017.0,59.5335,59.5782,59.4441,59.526,283017.0
2017-10-18 13:00:00,79.91,80.19,79.9,80.07,333882.0,59.526,59.7346,59.5186,59.6452,333882.0
2017-10-18 13:30:00,80.07,80.12,79.98,80.08,196040.0,59.6452,59.6825,59.5782,59.6527,196040.0
2017-10-18 14:00:00,80.08,80.14,79.97,79.97,251126.0,59.6527,59.6973,59.5707,59.5707,251126.0
2017-10-18 14:30:00,79.97,80.11,79.96,80.07,246003.0,59.5707,59.675,59.5633,59.6452,246003.0
2017-10-18 15:00:00,80.08,80.21,80.01,80.08,364647.0,59.6527,59.7495,59.6005,59.6527,364647.0
2017-10-18 15:30:00,80.07,80.11,79.9,80.02,944315.0,59.6452,59.675,59.5186,59.608,944315.0
2017-10-19 09:30:00,81.53,82.47,81.35,81.79,2825553.0,60.7328,61.433,60.5987,60.9265,2825553.0
2017-10-19 10:00:00,81.79,81.81,80.52,80.87,1901722.0,60.9265,60.9414,59.9804,60.2411,1901722.0
2017-10-19 10:30:00,80.88,81.52,80.51,81.05,1327432.0,60.2486,60.7253,59.973,60.3752,1327432.0
2017-10-19 11:00:00,81.04,81.14,80.8,81.0,615798.0,60.3678,60.4423,60.189,60.338,615798.0
2017-10-19 11:30:00,80.99,81.23,80.82,80.92,551370.0,60.3305,60.5093,60.2039,60.2784,551370.0
2017-10-19 12:00:00,80.94,80.94,80.55,80.85,578693.0,60.2933,60.2933,60.0028,60.2262,578693.0
2017-10-19 12:30:00,80.86,81.33,80.82,81.32,500062.0,60.2337,60.5838,60.2039,60.5763,500062.0
2017-10-19 13:00:00,81.33,81.55,81.23,81.4,523990.0,60.5838,60.7477,60.5093,60.6359,523990.0
2017-10-19 13:30:00,81.4,81.59,81.29,81.48,488292.0,60.6359,60.7775,60.554,60.6955,488292.0
2017-10-19 14:00:00,81.49,81.5,81.32,81.43,413969.0,60.703,60.7104,60.5763,60.6583,413969.0
2017-10-19 14:30:00,81.42,81.73,81.39,81.61,493325.0,60.6508,60.8818,60.6285,60.7924,493325.0
2017-10-19 15:00:00,81.61,81.82,81.48,81.77,599635.0,60.7924,60.9488,60.6955,60.9116,599635.0
2017-10-19 15:30:00,81.77,81.8,81.49,81.61,1474909.0,60.9116,60.9339,60.703,60.7924,1474909.0
2017-10-20 09:30:00,81.83,81.95,81.22,81.3,1180146.0,60.9563,61.0456,60.5019,60.5614,1180146.0
2017-10-20 10:00:00,81.3,81.48,80.45,80.55,872364.0,60.5614,60.6955,59.9283,60.0028,872364.0
2017-10-20 10:30:00,80.55,80.9,80.5,80.68,774970.0,60.0028,60.2635,59.9655,60.0996,774970.0
2017-10-20 11:00:00,80.68,81.1,80.67,80.95,666818.0,60.0996,60.4125,60.0922,60.3007,666818.0
2017-10-20 11:30:00,80.95,81.01,80.64,80.79,455969.0,60.3007,60.3454,60.0698,60.1815,455969.0
2017-10-20 12:00:00,80.78,80.81,80.66,80.78,208779.0,60.1741,60.1964,60.0847,60.1741,208779.0
2017-10-20 12:30:00,80.79,80.89,80.7,80.83,224941.0,60.1815,60.256,60.1145,60.2113,224941.0
2017-10-20 13:00:00,80.84,81.02,80.66,80.98,345469.0,60.2188,60.3529,60.0847,60.3231,345469.0
2017-10-20 13:30:00,80.98,81.05,80.85,80.95,317611.0,60.3231,60.3752,60.2262,60.3007,317611.0
2017-10-20 14:00:00,80.96,81.29,80.93,81.26,559338.0,60.3082,60.554,60.2858,60.5317,559338.0
2017-10-20 14:30:00,81.26,81.31,81.07,81.1,304788.0,60.5317,60.5689,60.3901,60.4125,304788.0
2017-10-20 15:00:00,81.09,81.19,81.01,81.11,291063.0,60.405,60.4795,60.3454,60.4199,291063.0
2017-10-20 15:30:00,81.12,81.31,81.05,81.21,1017823.0,60.4274,60.5689,60.3752,60.4944,1017823.0
2017-10-23 09:30:00,81.25,81.32,80.57,80.71,917139.0,60.5242,60.5763,60.0177,60.122,917139.0
2017-10-23 10:00:00,80.71,80.9,80.65,80.74,365976.0,60.122,60.2635,60.0773,60.1443,365976.0
2017-10-23 10:30:00,80.74,81.05,80.7,80.9,524401.0,60.1443,60.3752,60.1145,60.2635,524401.0
2017-10-23 11:00:00,80.91,81.01,80.6,80.64,330712.0,60.2709,60.3454,60.04,60.0698,330712.0
2017-10-23 11:30:00,80.64,80.68,80.48,80.57,490973.0,60.0698,60.0996,59.9506,60.0177,490973.0
2017-10-23 12:00:00,80.58,80.63,80.5,80.59,187695.0,60.0251,60.0624,59.9655,60.0326,187695.0
2017-10-23 12:30:00,80.6,80.72,80.54,80.67,302331.0,60.04,60.1294,59.9953,60.0922,302331.0
2017-10-23 13:00:00,80.67,80.74,80.6,80.69,133420.0,60.0922,60.1443,60.04,60.1071,133420.0
2017-10-23 13:30:00,80.69,80.86,80.65,80.81,216615.0,60.1071,60.2337,60.0773,60.1964,216615.0
2017-10-23 14:00:00,80.81,80.82,80.63,80.72,187444.0,60.1964,60.2039,60.0624,60.1294,187444.0
2017-10-23 14:30:00,80.73,80.84,80.65,80.78,179398.0,60.1368,60.2188,60.0773,60.1741,179398.0
2017-10-23 15:00:00,80.78,80.82,80.57,80.61,259293.0,60.1741,60.2039,60.0177,60.0475,259293.0
2017-10-23 15:30:00,80.6,80.67,80.09,80.17,1093313.0,60.04,60.0922,59.6601,59.7197,1093313.0
2017-10-24 09:30:00,80.18,80.38,78.8,79.01,1430543.0,59.7271,59.8761,58.6992,58.8556,1430543.0
2017-10-24 10:00:00,79.01,79.35,78.87,79.22,777898.0,58.8556,59.1089,58.7513,59.012,777898.0
2017-10-24 10:30:00,79.21,79.9,79.18,79.86,476068.0,59.0046,59.5186,58.9822,59.4888,476068.0
2017-10-24 11:00:00,79.85,80.34,79.8,80.09,543376.0,59.4813,59.8463,59.4441,59.6601,543376.0
2017-10-24 11:30:00,80.11,80.17,79.98,80.02,249925.0,59.675,59.7197,59.5782,59.608,249925.0
2017-10-24 12:00:00,80.02,80.14,79.98,79.99,187646.0,59.608,59.6973,59.5782,59.5856,187646.0
2017-10-24 12:30:00,79.99,80.19,79.97,80.06,215443.0,59.5856,59.7346,59.5707,59.6378,215443.0
2017-10-24 13:00:00,80.07,80.12,79.99,80.1,236226.0,59.6452,59.6825,59.5856,59.6676,236226.0
2017-10-24 13:30:00,80.1,80.26,80.09,80.19,210472.0,59.6676,59.7867,59.6601,59.7346,210472.0
2017-10-24 14:00:00,80.2,80.25,80.01,80.1,220987.0,59.742,59.7793,59.6005,59.6676,220987.0
2017-10-24 14:30:00,80.1,80.22,80.06,80.17,235142.0,59.6676,59.7569,59.6378,59.7197,235142.0
2017-10-24 15:00:00,80.17,80.26,80.0,80.01,257480.0,59.7197,59.7867,59.5931,59.6005,257480.0
2017-10-24 15:30:00,80.0,80.14,79.94,80.09,655665.0,59.5931,59.6973,59.5484,59.6601,655665.0
2017-10-25 09:30:00,80.08,80.08,79.25,79.32,1082589.0,59.6527,59.6527,59.0344,59.0865,1082589.0
2017-10-25 10:00:00,79.37,79.79,79.37,79.4,693645.0,59.1238,59.4366,59.1238,59.1461,693645.0
2017-10-25 10:30:00,79.41,79.41,79.09,79.22,493125.0,59.1536,59.1536,58.9152,59.012,493125.0
2017-10-25 11:00:00,79.21,79.33,78.82,78.91,736180.0,59.0046,59.094,58.7141,58.7811,736180.0
2017-10-25 11:30:00,78.91,79.05,78.87,78.89,393643.0,58.7811,58.8854,58.7513,58.7662,393643.0
2017-10-25 12:00:00,78.88,79.2,78.69,79.16,437473.0,58.7588,58.9971,58.6172,58.9673,437473.0
2017-10-25 12:30:00,79.16,79.57,79.11,79.57,328760.0,58.9673,59.2727,58.9301,59.2727,328760.0
2017-10-25 13:00:00,79.57,79.58,79.38,79.56,306802.0,59.2727,59.2802,59.1312,59.2653,306802.0
2017-10-25 13:30:00,79.55,79.72,79.5,79.67,274251.0,59.2579,59.3845,59.2206,59.3472,274251.0
2017-10-25 14:00:00,79.67,80.06,79.65,80.02,522444.0,59.3472,59.6378,59.3323,59.608,522444.0
2017-10-25 14:30:00,80.01,80.02,79.6,79.62,288215.0,59.6005,59.608,59.2951,59.31,288215.0
2017-10-25 15:00:00,79.63,79.92,79.55,79.85,340170.0,59.3174,59.5335,59.2579,59.4813,340170.0
2017-10-25 15:30:00,79.85,79.99,79.81,79.9,940421.0,59.4813,59.5856,59.4515,59.5186,940421.0
2017-10-26 09:30:00,78.44,79.5,77.0,78.58,1748219.0,58.431,59.2206,57.3583,58.5353,1748219.0
2017-10-26 10:00:00,78.62,78.97,78.12,78.47,739132.0,58.5651,58.8258,58.1926,58.4533,739132.0
2017-10-26 10:30:00,78.47,78.98,78.47,78.96,479378.0,58.4533,58.8333,58.4533,58.8184,479378.0
2017-10-26 11:00:00,78.98,79.06,78.63,78.75,313879.0,58.8333,58.8928,58.5725,58.6619,313879.0
2017-10-26 11:30:00,78.76,78.82,78.34,78.47,340684.0,58.6694,58.7141,58.3565,58.4533,340684.0
2017-10-26 12:00:00,78.5,78.54,78.03,78.15,375139.0,58.4757,58.5055,58.1256,58.215,375139.0
2017-10-26 12:30:00,78.17,78.19,77.77,77.82,463724.0,58.2299,58.2448,57.9319,57.9692,463724.0
2017-10-26 13:00:00,77.82,77.82,77.59,77.74,525430.0,57.9692,57.9692,57.7978,57.9096,525430.0
2017-10-26 13:30:00,77.74,77.76,77.59,77.61,505112.0,57.9096,57.9245,57.7978,57.8127,505112.0
2017-10-26 14:00:00,77.61,77.77,77.46,77.69,534500.0,57.8127,57.9319,57.701,57.8723,534500.0
2017-10-26 14:30:00,77.69,77.74,77.36,77.58,827114.0,57.8723,57.9096,57.6265,57.7904,827114.0
2017-10-26 15:00:00,77.59,77.62,77.12,77.31,878533.0,57.7978,57.8202,57.4477,57.5892,878533.0
2017-10-26 15:30:00,77.33,78.16,77.18,77.84,1888789.0,57.6041,58.2224,57.4924,57.984,1888789.0
2017-10-27 09:30:00,75.01,75.26,72.76,73.95,4768594.0,55.8759,56.0622,54.1999,55.0863,4768594.0
2017-10-27 10:00:00,73.94,74.5,73.62,74.21,2158475.0,55.0789,55.496,54.8405,55.28,2158475.0
2017-10-27 10:30:00,74.21,74.49,73.98,74.05,1144642.0,55.28,55.4886,55.1087,55.1608,1144642.0
2017-10-27 11:00:00,74.06,74.23,73.63,74.06,1514583.0,55.1683,55.2949,54.848,55.1683,1514583.0
2017-10-27 11:30:00,74.07,74.47,73.98,74.34,882529.0,55.1757,55.4737,55.1087,55.3769,882529.0
2017-10-27 12:00:00,74.32,74.48,74.08,74.14,655550.0,55.362,55.4811,55.1832,55.2279,655550.0
2017-10-27 12:30:00,74.15,75.29,74.1,75.05,1112357.0,55.2353,56.0845,55.1981,55.9057,1112357.0
2017-10-27 13:00:00,75.05,75.47,75.03,75.29,623028.0,55.9057,56.2186,55.8908,56.0845,623028.0
2017-10-27 13:30:00,75.29,76.29,75.07,75.97,1215132.0,56.0845,56.8294,55.9206,56.5911,1215132.0
2017-10-27 14:00:00,75.97,76.38,75.92,76.14,697478.0,56.5911,56.8965,56.5538,56.7177,697478.0
2017-10-27 14:30:00,76.15,76.22,75.61,76.16,904372.0,56.7251,56.7773,56.3229,56.7326,904372.0
2017-10-27 15:00:00,76.17,77.2,76.17,76.86,1238988.0,56.74,57.5073,56.74,57.254,1238988.0
2017-10-27 15:30:00,76.86,77.06,76.43,77.05,2084569.0,57.254,57.403,56.9337,57.3956,2084569.0
2017-10-30 09:30:00,76.1,76.93,75.55,75.56,1595525.0,56.6879,57.3062,56.2782,56.2856,1595525.0
2017-10-30 10:00:00,75.54,76.0,75.4,75.79,931151.0,56.2707,56.6134,56.1665,56.457,931151.0
2017-10-30 10:30:00,75.8,76.48,75.8,76.23,788276.0,56.4644,56.971,56.4644,56.7847,788276.0
2017-10-30 11:00:00,76.21,76.29,75.95,76.14,491111.0,56.7698,56.8294,56.5762,56.7177,491111.0
2017-10-30 11:30:00,76.15,76.36,76.01,76.11,405110.0,56.7251,56.8816,56.6209,56.6953,405110.0
2017-10-30 12:00:00,76.11,76.3,75.88,75.88,490523.0,56.6953,56.8369,56.524,56.524,490523.0
2017-10-30 12:30:00,75.88,76.08,75.86,75.98,400278.0,56.524,56.673,56.5091,56.5985,400278.0
2017-10-30 13:00:00,75.97,76.17,75.88,76.13,236495.0,56.5911,56.74,56.524,56.7102,236495.0
2017-10-30 13:30:00,76.13,76.18,75.6,75.62,372512.0,56.7102,56.7475,56.3154,56.3303,372512.0
2017-10-30 14:00:00,75.62,75.9,75.61,75.84,434109.0,56.3303,56.5389,56.3229,56.4942,434109.0
2017-10-30 14:30:00,75.84,75.85,75.43,75.62,624268.0,56.4942,56.5017,56.1888,56.3303,624268.0
2017-10-30 15:00:00,75.61,75.7,75.25,75.51,745629.0,56.3229,56.3899,56.0547,56.2484,745629.0
2017-10-30 15:30:00,75.51,76.23,75.4,75.98,1860968.0,56.2484,56.7847,56.1665,56.5985,1860968.0
2017-10-31 09:30:00,75.83,76.39,75.6,75.66,681331.0,56.4868,56.9039,56.3154,56.3601,681331.0
2017-10-31 10:00:00,75.64,75.77,75.3,75.36,675962.0,56.3452,56.4421,56.092,56.1367,675962.0
2017-10-31 10:30:00,75.38,75.4,74.81,74.89,634952.0,56.1516,56.1665,55.727,55.7866,634952.0
2017-10-31 11:00:00,74.87,75.05,74.72,74.76,469638.0,55.7717,55.9057,55.6599,55.6897,469638.0
2017-10-31 11:30:00,74.77,75.2,74.75,74.93,465895.0,55.6972,56.0175,55.6823,55.8164,465895.0
2017-10-31 12:00:00,74.93,75.08,74.81,75.03,367335.0,55.8164,55.9281,55.727,55.8908,367335.0
2017-10-31 12:30:00,75.03,75.13,74.97,75.08,239127.0,55.8908,55.9653,55.8461,55.9281,239127.0
2017-10-31 13:00:00,75.06,75.08,74.94,75.02,357717.0,55.9132,55.9281,55.8238,55.8834,357717.0
2017-10-31 13:30:00,75.03,75.21,74.98,75.0,452629.0,55.8908,56.0249,55.8536,55.8685,452629.0
2017-10-31 14:00:00,75.0,75.11,74.9,75.09,334890.0,55.8685,55.9504,55.794,55.9355,334890.0
2017-10-31 14:30:00,75.09,75.13,74.94,75.06,379597.0,55.9355,55.9653,55.8238,55.9132,379597.0
2017-10-31 15:00:00,75.07,75.11,75.01,75.02,490428.0,55.9206,55.9504,55.8759,55.8834,490428.0
2017-10-31 15:30:00,75.02,75.09,74.87,74.97,1167654.0,55.8834,55.9355,55.7717,55.8461,1167654.0
2017-11-01 09:30:00,74.69,75.85,74.22,75.58,1227066.0,55.6376,56.5017,55.2875,56.3005,1227066.0
2017-11-01 10:00:00,75.61,75.79,75.18,75.18,789924.0,56.3229,56.457,56.0026,56.0026,789924.0
2017-11-01 10:30:00,75.2,75.47,74.75,74.81,1033135.0,56.0175,56.2186,55.6823,55.727,1033135.0
2017-11-01 11:00:00,74.82,75.55,74.8,75.46,328550.0,55.7344,56.2782,55.7195,56.2112,328550.0
2017-11-01 11:30:00,75.48,75.61,74.9,74.95,407131.0,56.2261,56.3229,55.794,55.8312,407131.0
2017-11-01 12:00:00,74.96,75.31,74.93,75.19,269101.0,55.8387,56.0994,55.8164,56.01,269101.0
2017-11-01 12:30:00,75.19,75.2,74.93,75.01,247057.0,56.01,56.0175,55.8164,55.8759,247057.0
2017-11-01 13:00:00,75.0,75.11,74.92,75.02,286523.0,55.8685,55.9504,55.8089,55.8834,286523.0
2017-11-01 13:30:00,75.03,75.25,74.99,75.21,274927.0,55.8908,56.0547,55.861,56.0249,274927.0
2017-11-01 14:00:00,75.21,75.25,75.0,75.08,327390.0,56.0249,56.0547,55.8685,55.9281,327390.0
2017-11-01 14:30:00,75.08,75.11,74.65,74.83,663173.0,55.9281,55.9504,55.6078,55.7419,663173.0
2017-11-01 15:00:00,74.83,74.97,74.72,74.81,504905.0,55.7419,55.8461,55.6599,55.727,504905.0
2017-11-01 15:30:00,74.81,75.04,74.76,74.84,967711.0,55.727,55.8983,55.6897,55.7493,967711.0
2017-11-02 09:30:00,74.72,74.8,73.8,74.23,905445.0,55.6599,55.7195,54.9746,55.2949,905445.0
2017-11-02 10:00:00,74.22,74.31,73.72,73.93,626543.0,55.2875,55.3545,54.915,55.0714,626543.0
2017-11-02 10:30:00,73.93,74.3,73.92,74.18,368848.0,55.0714,55.3471,55.064,55.2577,368848.0
2017-11-02 11:00:00,74.19,74.47,74.17,74.24,215568.0,55.2651,55.4737,55.2502,55.3024,215568.0
2017-11-02 11:30:00,74.25,74.33,74.01,74.17,252448.0,55.3098,55.3694,55.131,55.2502,252448.0
2017-11-02 12:00:00,74.16,74.37,74.05,74.1,259497.0,55.2428,55.3992,55.1608,55.1981,259497.0
2017-11-02 12:30:00,74.1,74.15,73.85,73.86,339760.0,55.1981,55.2353,55.0118,55.0193,339760.0
2017-11-02 13:00:00,73.88,73.89,73.66,73.77,496742.0,55.0342,55.0416,54.8703,54.9523,496742.0
2017-11-02 13:30:00,73.77,74.0,73.65,73.66,313882.0,54.9523,55.1236,54.8629,54.8703,313882.0
2017-11-02 14:00:00,73.65,73.78,73.55,73.78,420437.0,54.8629,54.9597,54.7884,54.9597,420437.0
2017-11-02 14:30:00,73.77,73.84,73.69,73.73,347611.0,54.9523,55.0044,54.8927,54.9225,347611.0
2017-11-02 15:00:00,73.73,73.81,73.68,73.75,338338.0,54.9225,54.982,54.8852,54.9374,338338.0
2017-11-02 15:30:00,73.75,73.85,73.67,73.8,1122351.0,54.9374,55.0118,54.8778,54.9746,1122351.0
2017-11-03 09:30:00,73.55,73.85,73.35,73.5,901934.0,54.7884,55.0118,54.6394,54.7511,901934.0
2017-11-03 10:00:00,73.51,73.75,72.83,72.95,686087.0,54.7586,54.9374,54.252,54.3414,686087.0
2017-11-03 10:30:00,72.97,73.5,72.96,73.48,451250.0,54.3563,54.7511,54.3489,54.7362,451250.0
2017-11-03 11:00:00,73.49,73.55,73.34,73.44,324732.0,54.7437,54.7884,54.6319,54.7064,324732.0
2017-11-03 11:30:00,73.43,73.6,73.26,73.38,344468.0,54.699,54.8256,54.5723,54.6617,344468.0
2017-11-03 12:00:00,73.39,73.62,73.36,73.47,302942.0,54.6692,54.8405,54.6468,54.7288,302942.0
2017-11-03 12:30:00,73.47,73.5,73.28,73.31,282920.0,54.7288,54.7511,54.5872,54.6096,282920.0
2017-11-03 13:00:00,73.31,73.43,73.24,73.28,333356.0,54.6096,54.699,54.5574,54.5872,333356.0
2017-11-03 13:30:00,73.28,73.39,73.19,73.32,288640.0,54.5872,54.6692,54.5202,54.617,288640.0
2017-11-03 14:00:00,73.33,73.53,73.24,73.52,328718.0,54.6245,54.7735,54.5574,54.766,328718.0
2017-11-03 14:30:00,73.52,73.62,73.4,73.61,361791.0,54.766,54.8405,54.6766,54.8331,361791.0
2017-11-03 15:00:00,73.61,73.62,73.39,73.41,326615.0,54.8331,54.8405,54.6692,54.6841,326615.0
2017-11-03 15:30:00,73.41,73.5,73.25,73.46,1251773.0,54.6841,54.7511,54.5649,54.7213,1251773.0
2017-11-06 09:30:00,73.29,73.5,72.42,72.77,845156.0,54.5947,54.7511,53.9466,54.2073,845156.0
2017-11-06 10:00:00,72.74,72.86,72.69,72.78,403745.0,54.185,54.2744,54.1477,54.2148,403745.0
2017-11-06 10:30:00,72.78,72.78,72.25,72.58,518815.0,54.2148,54.2148,53.82,54.0658,518815.0
2017-11-06 11:00:00,72.58,73.04,72.49,72.95,473813.0,54.0658,54.4085,53.9988,54.3414,473813.0
2017-11-06 11:30:00,72.96,73.01,72.77,72.8,345146.0,54.3489,54.3861,54.2073,54.2297,345146.0
2017-11-06 12:00:00,72.8,72.92,72.69,72.87,190621.0,54.2297,54.3191,54.1477,54.2818,190621.0
2017-11-06 12:30:00,72.87,72.92,72.11,72.34,475449.0,54.2818,54.3191,53.7157,53.887,475449.0
2017-11-06 13:00:00,72.34,72.51,72.22,72.42,315513.0,53.887,54.0137,53.7976,53.9466,315513.0
2017-11-06 13:30:00,72.4,72.63,72.37,72.54,327296.0,53.9317,54.1031,53.9094,54.036,327296.0
2017-11-06 14:00:00,72.55,72.58,72.39,72.49,295199.0,54.0435,54.0658,53.9243,53.9988,295199.0
2017-11-06 14:30:00,72.5,72.59,72.42,72.45,509632.0,54.0062,54.0733,53.9466,53.969,509632.0
2017-11-06 15:00:00,72.46,72.53,72.39,72.43,512428.0,53.9764,54.0286,53.9243,53.9541,512428.0
2017-11-06 15:30:00,72.44,72.52,72.19,72.36,1300416.0,53.9615,54.0211,53.7753,53.9019,1300416.0
2017-11-07 09:30:00,72.41,73.06,72.4,72.5,907821.0,53.9392,54.4234,53.9317,54.0062,907821.0
2017-11-07 10:00:00,72.49,72.8,72.32,72.42,533561.0,53.9988,54.2297,53.8721,53.9466,533561.0
2017-11-07 10:30:00,72.42,72.55,72.37,72.46,359423.0,53.9466,54.0435,53.9094,53.9764,359423.0
2017-11-07 11:00:00,72.46,72.82,72.37,72.81,319673.0,53.9764,54.2446,53.9094,54.2371,319673.0
2017-11-07 11:30:00,72.81,73.34,72.8,73.22,770707.0,54.2371,54.6319,54.2297,54.5426,770707.0
2017-11-07 12:00:00,73.22,73.3,72.76,72.97,356213.0,54.5426,54.6021,54.1999,54.3563,356213.0
2017-11-07 12:30:00,72.97,73.03,72.73,72.76,180735.0,54.3563,54.401,54.1775,54.1999,180735.0
2017-11-07 13:00:00,72.76,72.93,72.72,72.89,269710.0,54.1999,54.3265,54.1701,54.2967,269710.0
2017-11-07 13:30:00,72.89,73.25,72.87,73.16,367546.0,54.2967,54.5649,54.2818,54.4979,367546.0
2017-11-07 14:00:00,73.16,73.18,72.97,72.99,311931.0,54.4979,54.5128,54.3563,54.3712,311931.0
2017-11-07 14:30:00,72.99,73.28,72.98,73.26,365148.0,54.3712,54.5872,54.3638,54.5723,365148.0
2017-11-07 15:00:00,73.25,73.34,73.07,73.12,514181.0,54.5649,54.6319,54.4308,54.4681,514181.0
2017-11-07 15:30:00,73.12,73.25,73.07,73.22,1028083.0,54.4681,54.5649,54.4308,54.5426,1028083.0
2017-11-08 09:30:00,73.32,73.37,72.82,72.99,787777.0,54.617,54.6543,54.2446,54.3712,787777.0
2017-11-08 10:00:00,72.99,73.1,72.81,73.06,276120.0,54.3712,54.4532,54.2371,54.4234,276120.0
2017-11-08 10:30:00,73.06,73.16,72.87,73.1,322207.0,54.4234,54.4979,54.2818,54.4532,322207.0
2017-11-08 11:00:00,73.09,73.15,72.9,72.93,238582.0,54.4457,54.4904,54.3042,54.3265,238582.0
2017-11-08 11:30:00,72.93,72.99,72.72,72.8,459308.0,54.3265,54.3712,54.1701,54.2297,459308.0
2017-11-08 12:00:00,72.81,72.96,72.72,72.95,267646.0,54.2371,54.3489,54.1701,54.3414,267646.0
2017-11-08 12:30:00,72.94,73.12,72.94,73.06,191579.0,54.334,54.4681,54.334,54.4234,191579.0
2017-11-08 13:00:00,73.06,73.16,73.04,73.14,174931.0,54.4234,54.4979,54.4085,54.483,174931.0
2017-11-08 13:30:00,73.14,73.2,73.07,73.19,127982.0,54.483,54.5277,54.4308,54.5202,127982.0
2017-11-08 14:00:00,73.17,73.19,73.09,73.09,167392.0,54.5053,54.5202,54.4457,54.4457,167392.0
2017-11-08 14:30:00,73.09,73.12,72.95,73.03,437920.0,54.4457,54.4681,54.3414,54.401,437920.0
2017-11-08 15:00:00,73.03,73.09,72.94,72.97,505820.0,54.401,54.4457,54.334,54.3563,505820.0
2017-11-08 15:30:00,72.98,73.13,72.96,73.09,653502.0,54.3638,54.4755,54.3489,54.4457,653502.0
2017-11-09 09:30:00,73.04,73.42,72.76,73.04,539987.0,54.4085,54.6915,54.1999,54.4085,539987.0
2017-11-09 10:00:00,73.01,73.26,72.93,73.12,392120.0,54.3861,54.5723,54.3265,54.4681,392120.0
2017-11-09 10:30:00,73.12,73.14,72.62,72.71,390333.0,54.4681,54.483,54.0956,54.1626,390333.0
2017-11-09 11:00:00,72.71,72.94,72.67,72.7,303971.0,54.1626,54.334,54.1328,54.1552,303971.0
2017-11-09 11:30:00,72.7,72.99,72.69,72.84,252932.0,54.1552,54.3712,54.1477,54.2595,252932.0
2017-11-09 12:00:00,72.83,72.88,72.7,72.75,364395.0,54.252,54.2893,54.1552,54.1924,364395.0
2017-11-09 12:30:00,72.75,72.87,72.67,72.82,318667.0,54.1924,54.2818,54.1328,54.2446,318667.0
2017-11-09 13:00:00,72.82,72.9,72.7,72.85,332518.0,54.2446,54.3042,54.1552,54.2669,332518.0
2017-11-09 13:30:00,72.84,73.08,72.84,73.04,261509.0,54.2595,54.4383,54.2595,54.4085,261509.0
2017-11-09 14:00:00,73.05,73.16,72.9,72.94,235116.0,54.4159,54.4979,54.3042,54.334,235116.0
2017-11-09 14:30:00,72.94,73.0,72.8,72.86,306572.0,54.334,54.3787,54.2297,54.2744,306572.0
2017-11-09 15:00:00,72.86,72.97,72.82,72.95,268213.0,54.2744,54.3563,54.2446,54.3414,268213.0
2017-11-09 15:30:00,72.96,73.21,72.95,73.03,831553.0,54.3489,54.5351,54.3414,54.401,831553.0
2017-11-10 09:30:00,72.96,72.96,72.2,72.71,617430.0,54.3489,54.3489,53.7827,54.1626,617430.0
2017-11-10 10:00:00,72.71,72.73,72.54,72.6,351913.0,54.1626,54.1775,54.036,54.0807,351913.0
2017-11-10 10:30:00,72.59,72.85,72.59,72.78,307100.0,54.0733,54.2669,54.0733,54.2148,307100.0
2017-11-10 11:00:00,72.76,73.32,72.73,73.29,627711.0,54.1999,54.617,54.1775,54.5947,627711.0
2017-11-10 11:30:00,73.29,73.45,73.14,73.38,318368.0,54.5947,54.7139,54.483,54.6617,318368.0
2017-11-10 12:00:00,73.4,73.62,73.39,73.51,333725.0,54.6766,54.8405,54.6692,54.7586,333725.0
2017-11-10 12:30:00,73.5,73.53,73.35,73.51,358660.0,54.7511,54.7735,54.6394,54.7586,358660.0
2017-11-10 13:00:00,73.5,73.6,73.48,73.53,432404.0,54.7511,54.8256,54.7362,54.7735,432404.0
2017-11-10 13:30:00,73.53,73.88,73.52,73.79,349274.0,54.7735,55.0342,54.766,54.9672,349274.0
2017-11-10 14:00:00,73.79,74.07,73.76,73.86,387753.0,54.9672,55.1757,54.9448,55.0193,387753.0
2017-11-10 14:30:00,73.87,73.87,73.66,73.81,294871.0,55.0267,55.0267,54.8703,54.982,294871.0
2017-11-10 15:00:00,73.82,74.09,73.82,73.91,393338.0,54.9895,55.1906,54.9895,55.0565,393338.0
2017-11-10 15:30:00,73.92,73.97,73.74,73.78,802834.0,55.064,55.1012,54.9299,54.9597,802834.0
2017-11-13 09:30:00,73.25,73.39,72.85,72.96,1016590.0,54.5649,54.6692,54.2669,54.3489,1016590.0
2017-11-13 10:00:00,72.96,73.33,72.9,73.1,498350.0,54.3489,54.6245,54.3042,54.4532,498350.0
2017-11-13 10:30:00,73.12,73.18,72.89,73.01,478808.0,54.4681,54.5128,54.2967,54.3861,478808.0
2017-11-13 11:00:00,73.0,73.01,72.82,72.89,560602.0,54.3787,54.3861,54.2446,54.2967,560602.0
2017-11-13 11:30:00,72.89,72.92,72.51,72.71,535317.0,54.2967,54.3191,54.0137,54.1626,535317.0
2017-11-13 12:00:00,72.71,72.77,72.6,72.62,365348.0,54.1626,54.2073,54.0807,54.0956,365348.0
2017-11-13 12:30:00,72.62,72.8,72.59,72.72,277361.0,54.0956,54.2297,54.0733,54.1701,277361.0
2017-11-13 13:00:00,72.72,72.73,72.61,72.7,388274.0,54.1701,54.1775,54.0882,54.1552,388274.0
2017-11-13 13:30:00,72.7,72.75,72.62,72.69,417847.0,54.1552,54.1924,54.0956,54.1477,417847.0
2017-11-13 14:00:00,72.7,72.78,72.62,72.64,274926.0,54.1552,54.2148,54.0956,54.1105,274926.0
2017-11-13 14:30:00,72.63,72.82,72.61,72.82,353583.0,54.1031,54.2446,54.0882,54.2446,353583.0
2017-11-13 15:00:00,72.82,72.94,72.81,72.9,459625.0,54.2446,54.334,54.2371,54.3042,459625.0
2017-11-13 15:30:00,72.89,72.96,72.82,72.84,785279.0,54.2967,54.3489,54.2446,54.2595,785279.0
2017-11-14 09:30:00,72.7,72.72,71.7,71.94,1030554.0,54.1552,54.1701,53.4103,53.5891,1030554.0
2017-11-14 10:00:00,71.92,72.09,71.64,71.85,781477.0,53.5742,53.7008,53.3656,53.522,781477.0
2017-11-14 10:30:00,71.85,71.99,71.15,71.25,788814.0,53.522,53.6263,53.0006,53.0751,788814.0
2017-11-14 11:00:00,71.25,71.43,71.17,71.34,429330.0,53.0751,53.2092,53.0155,53.1421,429330.0
2017-11-14 11:30:00,71.35,71.37,70.25,70.54,771519.0,53.1496,53.1645,52.3302,52.5462,771519.0
2017-11-14 12:00:00,70.55,70.88,70.47,70.55,720758.0,52.5536,52.7995,52.494,52.5536,720758.0
2017-11-14 12:30:00,70.54,70.85,70.05,70.25,594380.0,52.5462,52.7771,52.1812,52.3302,594380.0
2017-11-14 13:00:00,70.24,70.69,70.22,70.56,426601.0,52.3227,52.6579,52.3078,52.5611,426601.0
2017-11-14 13:30:00,70.55,70.68,70.32,70.34,398316.0,52.5536,52.6505,52.3823,52.3972,398316.0
2017-11-14 14:00:00,70.32,70.55,70.32,70.53,338756.0,52.3823,52.5536,52.3823,52.5387,338756.0
2017-11-14 14:30:00,70.54,70.99,70.53,70.99,440032.0,52.5462,52.8814,52.5387,52.8814,440032.0
2017-11-14 15:00:00,70.99,71.16,70.97,71.11,655827.0,52.8814,53.008,52.8665,52.9708,655827.0
2017-11-14 15:30:00,71.12,71.27,70.95,71.15,1662732.0,52.9782,53.09,52.8516,53.0006,1662732.0
2017-11-15 09:30:00,70.63,71.73,70.53,71.42,966718.0,52.6132,53.4326,52.5387,53.2017,966718.0
2017-11-15 10:00:00,71.43,72.1,71.4,71.55,627667.0,53.2092,53.7082,53.1868,53.2985,627667.0
2017-11-15 10:30:00,71.56,71.87,71.33,71.67,531711.0,53.306,53.5369,53.1347,53.3879,531711.0
2017-11-15 11:00:00,71.67,72.02,71.65,71.85,611676.0,53.3879,53.6487,53.373,53.522,611676.0
2017-11-15 11:30:00,71.86,72.05,71.74,71.9,337081.0,53.5295,53.671,53.4401,53.5593,337081.0
2017-11-15 12:00:00,71.92,72.04,71.81,72.04,230902.0,53.5742,53.6636,53.4922,53.6636,230902.0
2017-11-15 12:30:00,72.03,72.05,71.74,71.82,261220.0,53.6561,53.671,53.4401,53.4997,261220.0
2017-11-15 13:00:00,71.82,71.83,71.38,71.47,276238.0,53.4997,53.5071,53.1719,53.239,276238.0
2017-11-15 13:30:00,71.47,71.65,71.46,71.56,239995.0,53.239,53.373,53.2315,53.306,239995.0
2017-11-15 14:00:00,71.56,71.72,71.46,71.7,251972.0,53.306,53.4252,53.2315,53.4103,251972.0
2017-11-15 14:30:00,71.68,71.92,71.64,71.9,300554.0,53.3954,53.5742,53.3656,53.5593,300554.0
2017-11-15 15:00:00,71.88,72.07,71.86,71.87,377688.0,53.5444,53.6859,53.5295,53.5369,377688.0
2017-11-15 15:30:00,71.87,72.04,71.63,71.84,1034755.0,53.5369,53.6636,53.3581,53.5146,1034755.0
2017-11-16 09:30:00,71.75,71.79,71.25,71.74,746179.0,53.4475,53.4773,53.0751,53.4401,746179.0
2017-11-16 10:00:00,71.71,72.12,71.63,71.78,543101.0,53.4177,53.7231,53.3581,53.4699,543101.0
2017-11-16 10:30:00,71.79,71.88,71.54,71.76,578436.0,53.4773,53.5444,53.2911,53.455,578436.0
2017-11-16 11:00:00,71.76,72.03,71.67,72.02,458576.0,53.455,53.6561,53.3879,53.6487,458576.0
2017-11-16 11:30:00,72.01,72.2,71.85,72.18,737184.0,53.6412,53.7827,53.522,53.7678,737184.0
2017-11-16 12:00:00,72.18,72.47,72.07,72.44,471611.0,53.7678,53.9839,53.6859,53.9615,471611.0
2017-11-16 12:30:00,72.44,72.53,72.28,72.48,206603.0,53.9615,54.0286,53.8423,53.9913,206603.0
2017-11-16 13:00:00,72.47,72.51,72.36,72.45,245625.0,53.9839,54.0137,53.9019,53.969,245625.0
2017-11-16 13:30:00,72.45,72.54,72.4,72.44,227908.0,53.969,54.036,53.9317,53.9615,227908.0
2017-11-16 14:00:00,72.46,72.59,72.44,72.56,204367.0,53.9764,54.0733,53.9615,54.0509,204367.0
2017-11-16 14:30:00,72.55,72.6,72.4,72.49,436574.0,54.0435,54.0807,53.9317,53.9988,436574.0
2017-11-16 15:00:00,72.46,72.49,72.21,72.41,430373.0,53.9764,53.9988,53.7902,53.9392,430373.0
2017-11-16 15:30:00,72.4,72.49,72.32,72.41,728304.0,53.9317,53.9988,53.8721,53.9392,728304.0
2017-11-17 09:30:00,72.32,72.62,72.12,72.32,710516.0,53.8721,54.0956,53.7231,53.8721,710516.0
2017-11-17 10:00:00,72.32,72.42,72.15,72.29,379452.0,53.8721,53.9466,53.7455,53.8498,379452.0
2017-11-17 10:30:00,72.3,72.43,72.27,72.35,175127.0,53.8572,53.9541,53.8349,53.8945,175127.0
2017-11-17 11:00:00,72.35,72.42,72.26,72.32,241948.0,53.8945,53.9466,53.8274,53.8721,241948.0
2017-11-17 11:30:00,72.3,72.4,72.25,72.36,132890.0,53.8572,53.9317,53.82,53.9019,132890.0
2017-11-17 12:00:00,72.35,72.39,72.3,72.37,103658.0,53.8945,53.9243,53.8572,53.9094,103658.0
2017-11-17 12:30:00,72.38,72.44,72.33,72.37,150158.0,53.9168,53.9615,53.8796,53.9094,150158.0
2017-11-17 13:00:00,72.37,72.41,72.33,72.36,147472.0,53.9094,53.9392,53.8796,53.9019,147472.0
2017-11-17 13:30:00,72.36,72.41,72.3,72.35,152881.0,53.9019,53.9392,53.8572,53.8945,152881.0
2017-11-17 14:00:00,72.35,72.41,72.28,72.36,303158.0,53.8945,53.9392,53.8423,53.9019,303158.0
2017-11-17 14:30:00,72.36,72.39,72.31,72.37,166137.0,53.9019,53.9243,53.8647,53.9094,166137.0
2017-11-17 15:00:00,72.37,72.39,72.32,72.39,255244.0,53.9094,53.9243,53.8721,53.9243,255244.0
2017-11-17 15:30:00,72.38,72.47,72.34,72.43,989937.0,53.9168,53.9839,53.887,53.9541,989937.0
2017-11-20 09:30:00,72.41,72.61,71.95,72.0,450130.0,53.9392,54.0882,53.5965,53.6338,450130.0
2017-11-20 10:00:00,72.01,72.24,71.56,71.64,314910.0,53.6412,53.8125,53.306,53.3656,314910.0
2017-11-20 10:30:00,71.64,71.75,71.55,71.72,258303.0,53.3656,53.4475,53.2985,53.4252,258303.0
2017-11-20 11:00:00,71.71,71.82,71.62,71.7,224513.0,53.4177,53.4997,53.3507,53.4103,224513.0
2017-11-20 11:30:00,71.7,71.74,71.61,71.67,269680.0,53.4103,53.4401,53.3432,53.3879,269680.0
2017-11-20 12:00:00,71.67,71.75,71.65,71.66,193781.0,53.3879,53.4475,53.373,53.3805,193781.0
2017-11-20 12:30:00,71.67,71.81,71.66,71.79,205541.0,53.3879,53.4922,53.3805,53.4773,205541.0
2017-11-20 13:00:00,71.79,71.91,71.73,71.86,241782.0,53.4773,53.5667,53.4326,53.5295,241782.0
2017-11-20 13:30:00,71.86,71.93,71.84,71.87,169286.0,53.5295,53.5816,53.5146,53.5369,169286.0
2017-11-20 14:00:00,71.87,72.16,71.84,72.04,208687.0,53.5369,53.7529,53.5146,53.6636,208687.0
2017-11-20 14:30:00,72.05,72.15,72.0,72.1,262239.0,53.671,53.7455,53.6338,53.7082,262239.0
2017-11-20 15:00:00,72.1,72.16,72.08,72.1,281451.0,53.7082,53.7529,53.6933,53.7082,281451.0
2017-11-20 15:30:00,72.1,72.29,72.09,72.15,700274.0,53.7082,53.8498,53.7008,53.7455,700274.0
2017-11-21 09:30:00,72.07,72.84,71.82,72.82,540050.0,53.6859,54.2595,53.4997,54.2446,540050.0
2017-11-21 10:00:00,72.8,72.83,72.31,72.57,427079.0,54.2297,54.252,53.8647,54.0584,427079.0
2017-11-21 10:30:00,72.57,72.59,72.41,72.59,384564.0,54.0584,54.0733,53.9392,54.0733,384564.0
2017-11-21 11:00:00,72.55,72.65,72.5,72.53,240809.0,54.0435,54.1179,54.0062,54.0286,240809.0
2017-11-21 11:30:00,72.54,72.56,72.35,72.44,185553.0,54.036,54.0509,53.8945,53.9615,185553.0
2017-11-21 12:00:00,72.44,72.55,72.17,72.18,210181.0,53.9615,54.0435,53.7604,53.7678,210181.0
2017-11-21 12:30:00,72.18,72.29,72.05,72.05,208825.0,53.7678,53.8498,53.671,53.671,208825.0
2017-11-21 13:00:00,72.07,72.32,72.04,72.2,175676.0,53.6859,53.8721,53.6636,53.7827,175676.0
2017-11-21 13:30:00,72.22,72.35,71.91,71.92,350759.0,53.7976,53.8945,53.5667,53.5742,350759.0
2017-11-21 14:00:00,71.94,72.37,71.94,72.3,237066.0,53.5891,53.9094,53.5891,53.8572,237066.0
2017-11-21 14:30:00,72.31,72.4,72.27,72.38,173406.0,53.8647,53.9317,53.8349,53.9168,173406.0
2017-11-21 15:00:00,72.37,72.4,72.23,72.28,448317.0,53.9094,53.9317,53.8051,53.8423,448317.0
2017-11-21 15:30:00,72.27,72.55,72.26,72.52,1058337.0,53.8349,54.0435,53.8274,54.0211,1058337.0
2017-11-22 09:30:00,72.48,73.09,72.35,72.91,574253.0,53.9913,54.4457,53.8945,54.3116,574253.0
2017-11-22 10:00:00,72.88,73.0,72.69,72.96,357188.0,54.2893,54.3787,54.1477,54.3489,357188.0
2017-11-22 10:30:00,72.92,72.95,72.66,72.85,279256.0,54.3191,54.3414,54.1254,54.2669,279256.0
2017-11-22 11:00:00,72.83,72.87,72.74,72.76,219969.0,54.252,54.2818,54.185,54.1999,219969.0
2017-11-22 11:30:00,72.75,72.79,72.58,72.69,192916.0,54.1924,54.2222,54.0658,54.1477,192916.0
2017-11-22 12:00:00,72.7,72.79,72.65,72.76,297909.0,54.1552,54.2222,54.1179,54.1999,297909.0
2017-11-22 12:30:00,72.77,72.85,72.67,72.77,149766.0,54.2073,54.2669,54.1328,54.2073,149766.0
2017-11-22 13:00:00,72.78,72.79,72.58,72.68,143257.0,54.2148,54.2222,54.0658,54.1403,143257.0
2017-11-22 13:30:00,72.68,72.78,72.65,72.74,130060.0,54.1403,54.2148,54.1179,54.185,130060.0
2017-11-22 14:00:00,72.74,72.87,72.72,72.81,122579.0,54.185,54.2818,54.1701,54.2371,122579.0
2017-11-22 14:30:00,72.81,72.86,72.72,72.75,233043.0,54.2371,54.2744,54.1701,54.1924,233043.0
2017-11-22 15:00:00,72.75,72.84,72.72,72.8,172472.0,54.1924,54.2595,54.1701,54.2297,172472.0
2017-11-22 15:30:00,72.8,72.85,72.74,72.82,606891.0,54.2297,54.2669,54.185,54.2446,606891.0
2017-11-24 09:30:00,72.76,72.93,72.46,72.56,445917.0,54.1999,54.3265,53.9764,54.0509,445917.0
2017-11-24 10:00:00,72.51,72.62,72.41,72.47,130305.0,54.0137,54.0956,53.9392,53.9839,130305.0
2017-11-24 10:30:00,72.47,72.55,72.47,72.5,112117.0,53.9839,54.0435,53.9839,54.0062,112117.0
2017-11-24 11:00:00,72.5,72.66,72.49,72.6,142415.0,54.0062,54.1254,53.9988,54.0807,142415.0
2017-11-24 11:30:00,72.62,72.7,72.51,72.51,96506.0,54.0956,54.1552,54.0137,54.0137,96506.0
2017-11-24 12:00:00,72.52,72.57,72.46,72.49,142490.0,54.0211,54.0584,53.9764,53.9988,142490.0
2017-11-24 12:30:00,72.48,72.49,72.23,72.46,381669.0,53.9913,53.9988,53.8051,53.9764,381669.0
2017-11-27 09:30:00,72.51,72.6,72.1,72.36,482674.0,54.0137,54.0807,53.7082,53.9019,482674.0
2017-11-27 10:00:00,72.35,72.45,72.02,72.06,183994.0,53.8945,53.969,53.6487,53.6785,183994.0
2017-11-27 10:30:00,72.06,72.2,71.96,72.08,162685.0,53.6785,53.7827,53.604,53.6933,162685.0
2017-11-27 11:00:00,72.07,72.08,71.9,71.94,170513.0,53.6859,53.6933,53.5593,53.5891,170513.0
2017-11-27 11:30:00,71.94,71.98,71.84,71.87,204989.0,53.5891,53.6189,53.5146,53.5369,204989.0
2017-11-27 12:00:00,71.87,71.88,71.55,71.63,209388.0,53.5369,53.5444,53.2985,53.3581,209388.0
2017-11-27 12:30:00,71.67,71.8,71.56,71.76,158318.0,53.3879,53.4848,53.306,53.455,158318.0
2017-11-27 13:00:00,71.76,71.82,71.61,71.62,153356.0,53.455,53.4997,53.3432,53.3507,153356.0
2017-11-27 13:30:00,71.6,71.65,71.52,71.53,153911.0,53.3358,53.373,53.2762,53.2836,153911.0
2017-11-27 14:00:00,71.54,71.65,71.53,71.56,148067.0,53.2911,53.373,53.2836,53.306,148067.0
2017-11-27 14:30:00,71.57,71.67,71.56,71.65,172767.0,53.3134,53.3879,53.306,53.373,172767.0
2017-11-27 15:00:00,71.66,71.73,71.64,71.66,174579.0,53.3805,53.4326,53.3656,53.3805,174579.0
2017-11-27 15:30:00,71.65,71.81,71.64,71.7,607862.0,53.373,53.4922,53.3656,53.4103,607862.0
2017-11-28 09:30:00,72.16,72.35,71.4,71.83,503821.0,53.7529,53.8945,53.1868,53.5071,503821.0
2017-11-28 10:00:00,71.83,72.07,71.76,72.07,447014.0,53.5071,53.6859,53.455,53.6859,447014.0
2017-11-28 10:30:00,72.07,72.22,72.06,72.18,220041.0,53.6859,53.7976,53.6785,53.7678,220041.0
2017-11-28 11:00:00,72.17,72.24,72.02,72.05,265063.0,53.7604,53.8125,53.6487,53.671,265063.0
2017-11-28 11:30:00,72.06,72.21,72.0,72.1,201480.0,53.6785,53.7902,53.6338,53.7082,201480.0
2017-11-28 12:00:00,72.11,72.3,72.07,72.26,186482.0,53.7157,53.8572,53.6859,53.8274,186482.0
2017-11-28 12:30:00,72.26,72.39,72.19,72.36,197511.0,53.8274,53.9243,53.7753,53.9019,197511.0
2017-11-28 13:00:00,72.35,72.42,72.26,72.34,206856.0,53.8945,53.9466,53.8274,53.887,206856.0
2017-11-28 13:30:00,72.36,72.42,72.19,72.23,213838.0,53.9019,53.9466,53.7753,53.8051,213838.0
2017-11-28 14:00:00,72.24,72.59,72.23,72.53,377667.0,53.8125,54.0733,53.8051,54.0286,377667.0
2017-11-28 14:30:00,72.53,72.57,72.47,72.53,326369.0,54.0286,54.0584,53.9839,54.0286,326369.0
2017-11-28 15:00:00,72.53,72.61,72.41,72.5,443321.0,54.0286,54.0882,53.9392,54.0062,443321.0
2017-11-28 15:30:00,72.5,72.68,72.2,72.63,886500.0,54.0062,54.1403,53.7827,54.1031,886500.0
2017-11-29 09:30:00,72.84,73.15,72.57,72.9,649140.0,54.2595,54.4904,54.0584,54.3042,649140.0
2017-11-29 10:00:00,72.92,73.47,72.87,73.18,622473.0,54.3191,54.7288,54.2818,54.5128,622473.0
2017-11-29 10:30:00,73.17,73.47,73.08,73.44,719215.0,54.5053,54.7288,54.4383,54.7064,719215.0
2017-11-29 11:00:00,73.45,73.6,73.21,73.31,466015.0,54.7139,54.8256,54.5351,54.6096,466015.0
2017-11-29 11:30:00,73.3,73.68,73.2,73.65,571612.0,54.6021,54.8852,54.5277,54.8629,571612.0
2017-11-29 12:00:00,73.65,73.9,73.54,73.75,453652.0,54.8629,55.0491,54.7809,54.9374,453652.0
2017-11-29 12:30:00,73.74,73.9,73.45,73.82,417149.0,54.9299,55.0491,54.7139,54.9895,417149.0
2017-11-29 13:00:00,73.85,74.09,73.82,73.91,343614.0,55.0118,55.1906,54.9895,55.0565,343614.0
2017-11-29 13:30:00,73.92,73.93,73.48,73.71,484313.0,55.064,55.0714,54.7362,54.9076,484313.0
2017-11-29 14:00:00,73.71,74.2,73.68,73.98,539040.0,54.9076,55.2726,54.8852,55.1087,539040.0
2017-11-29 14:30:00,73.97,74.03,73.56,73.59,351501.0,55.1012,55.1459,54.7958,54.8182,351501.0
2017-11-29 15:00:00,73.59,73.82,73.58,73.66,543235.0,54.8182,54.9895,54.8107,54.8703,543235.0
2017-11-29 15:30:00,73.65,73.76,73.42,73.7,994055.0,54.8629,54.9448,54.6915,54.9001,994055.0
2017-11-30 09:30:00,74.44,75.11,73.96,74.38,960770.0,55.4513,55.9504,55.0938,55.4066,960770.0
2017-11-30 10:00:00,74.39,74.47,73.89,74.01,913226.0,55.4141,55.4737,55.0416,55.131,913226.0
2017-11-30 10:30:00,74.02,74.17,73.75,74.16,509838.0,55.1385,55.2502,54.9374,55.2428,509838.0
2017-11-30 11:00:00,74.15,74.36,74.11,74.19,364936.0,55.2353,55.3918,55.2055,55.2651,364936.0
2017-11-30 11:30:00,74.19,74.37,74.07,74.25,322862.0,55.2651,55.3992,55.1757,55.3098,322862.0
2017-11-30 12:00:00,74.25,74.7,74.24,74.65,255596.0,55.3098,55.645,55.3024,55.6078,255596.0
2017-11-30 12:30:00,74.67,74.79,74.6,74.65,328233.0,55.6227,55.7121,55.5705,55.6078,328233.0
2017-11-30 13:00:00,74.65,74.96,74.65,74.85,318725.0,55.6078,55.8387,55.6078,55.7568,318725.0
2017-11-30 13:30:00,74.86,74.88,74.76,74.79,279116.0,55.7642,55.7791,55.6897,55.7121,279116.0
2017-11-30 14:00:00,74.79,74.81,74.53,74.56,534736.0,55.7121,55.727,55.5184,55.5407,534736.0
2017-11-30 14:30:00,74.56,74.57,74.34,74.42,269538.0,55.5407,55.5482,55.3769,55.4364,269538.0
2017-11-30 15:00:00,74.42,74.44,74.27,74.44,465129.0,55.4364,55.4513,55.3247,55.4513,465129.0
2017-11-30 15:30:00,74.44,74.88,74.4,74.69,1332060.0,55.4513,55.7791,55.4215,55.6376,1332060.0
2017-12-01 09:30:00,74.44,75.49,74.41,75.4,910372.0,55.4513,56.2335,55.429,56.1665,910372.0
2017-12-01 10:00:00,75.37,75.48,75.08,75.25,388081.0,56.1441,56.2261,55.9281,56.0547,388081.0
2017-12-01 10:30:00,75.25,75.56,75.22,75.49,537451.0,56.0547,56.2856,56.0324,56.2335,537451.0
2017-12-01 11:00:00,75.5,75.61,73.5,73.64,952673.0,56.241,56.3229,54.7511,54.8554,952673.0
2017-12-01 11:30:00,73.64,74.7,73.62,74.65,601975.0,54.8554,55.645,54.8405,55.6078,601975.0
2017-12-01 12:00:00,74.59,74.75,74.4,74.53,243723.0,55.5631,55.6823,55.4215,55.5184,243723.0
2017-12-01 12:30:00,74.55,74.95,74.25,74.89,242148.0,55.5333,55.8312,55.3098,55.7866,242148.0
2017-12-01 13:00:00,74.88,75.04,74.72,74.97,234084.0,55.7791,55.8983,55.6599,55.8461,234084.0
2017-12-01 13:30:00,74.97,75.19,74.96,75.01,233223.0,55.8461,56.01,55.8387,55.8759,233223.0
2017-12-01 14:00:00,75.02,75.09,74.9,75.08,248476.0,55.8834,55.9355,55.794,55.9281,248476.0
2017-12-01 14:30:00,75.09,75.37,75.08,75.15,372202.0,55.9355,56.1441,55.9281,55.9802,372202.0
2017-12-01 15:00:00,75.16,75.33,75.06,75.2,475472.0,55.9877,56.1143,55.9132,56.0175,475472.0
2017-12-01 15:30:00,75.2,75.44,75.19,75.33,956696.0,56.0175,56.1963,56.01,56.1143,956696.0
2017-12-04 09:30:00,75.45,75.58,74.13,74.59,892018.0,56.2037,56.3005,55.2204,55.5631,892018.0
2017-12-04 10:00:00,74.6,74.73,74.28,74.61,592673.0,55.5705,55.6674,55.3322,55.578,592673.0
2017-12-04 10:30:00,74.6,75.11,74.59,74.88,406644.0,55.5705,55.9504,55.5631,55.7791,406644.0
2017-12-04 11:00:00,74.9,75.11,74.3,74.5,419494.0,55.794,55.9504,55.3471,55.496,419494.0
2017-12-04 11:30:00,74.52,74.6,73.96,74.1,475185.0,55.5109,55.5705,55.0938,55.1981,475185.0
2017-12-04 12:00:00,74.11,74.2,73.97,74.09,242570.0,55.2055,55.2726,55.1012,55.1906,242570.0
2017-12-04 12:30:00,74.08,74.11,73.95,73.98,215661.0,55.1832,55.2055,55.0863,55.1087,215661.0
2017-12-04 13:00:00,73.98,74.13,73.97,74.03,279875.0,55.1087,55.2204,55.1012,55.1459,279875.0
2017-12-04 13:30:00,74.03,74.18,73.91,73.96,322630.0,55.1459,55.2577,55.0565,55.0938,322630.0
2017-12-04 14:00:00,73.98,74.03,73.78,73.81,258017.0,55.1087,55.1459,54.9597,54.982,258017.0
2017-12-04 14:30:00,73.8,73.81,73.54,73.59,381703.0,54.9746,54.982,54.7809,54.8182,381703.0
2017-12-04 15:00:00,73.59,73.65,73.44,73.48,342409.0,54.8182,54.8629,54.7064,54.7362,342409.0
2017-12-04 15:30:00,73.47,73.53,72.91,73.07,1218443.0,54.7288,54.7735,54.3116,54.4308,1218443.0
2017-12-05 09:30:00,73.19,73.74,72.72,73.23,744433.0,54.5202,54.9299,54.1701,54.55,744433.0
2017-12-05 10:00:00,73.22,73.3,72.8,72.83,560668.0,54.5426,54.6021,54.2297,54.252,560668.0
2017-12-05 10:30:00,72.83,73.03,72.81,72.99,300081.0,54.252,54.401,54.2371,54.3712,300081.0
2017-12-05 11:00:00,72.98,73.31,72.95,73.23,237286.0,54.3638,54.6096,54.3414,54.55,237286.0
2017-12-05 11:30:00,73.22,73.59,73.22,73.54,257061.0,54.5426,54.8182,54.5426,54.7809,257061.0
2017-12-05 12:00:00,73.54,73.87,73.37,73.87,267572.0,54.7809,55.0267,54.6543,55.0267,267572.0
2017-12-05 12:30:00,73.86,73.86,73.49,73.54,164986.0,55.0193,55.0193,54.7437,54.7809,164986.0
2017-12-05 13:00:00,73.52,73.84,73.48,73.69,409809.0,54.766,55.0044,54.7362,54.8927,409809.0
2017-12-05 13:30:00,73.69,73.96,73.65,73.88,179612.0,54.8927,55.0938,54.8629,55.0342,179612.0
2017-12-05 14:00:00,73.87,73.98,73.64,73.72,162345.0,55.0267,55.1087,54.8554,54.915,162345.0
2017-12-05 14:30:00,73.72,73.78,73.61,73.71,194494.0,54.915,54.9597,54.8331,54.9076,194494.0
2017-12-05 15:00:00,73.73,74.03,73.51,73.54,616899.0,54.9225,55.1459,54.7586,54.7809,616899.0
2017-12-05 15:30:00,73.54,73.61,73.26,73.29,1040291.0,54.7809,54.8331,54.5723,54.5947,1040291.0
2017-12-06 09:30:00,73.72,74.12,73.59,73.94,650329.0,54.915,55.213,54.8182,55.0789,650329.0
2017-12-06 10:00:00,73.99,74.35,73.47,73.52,397125.0,55.1161,55.3843,54.7288,54.766,397125.0
2017-12-06 10:30:00,73.53,73.54,73.11,73.33,304764.0,54.7735,54.7809,54.4606,54.6245,304764.0
2017-12-06 11:00:00,73.34,73.43,73.25,73.34,239517.0,54.6319,54.699,54.5649,54.6319,239517.0
2017-12-06 11:30:00,73.34,73.4,73.04,73.11,220273.0,54.6319,54.6766,54.4085,54.4606,220273.0
2017-12-06 12:00:00,73.09,73.11,72.84,72.87,296672.0,54.4457,54.4606,54.2595,54.2818,296672.0
2017-12-06 12:30:00,72.86,73.25,72.86,73.19,277093.0,54.2744,54.5649,54.2744,54.5202,277093.0
2017-12-06 13:00:00,73.17,73.26,73.0,73.2,278082.0,54.5053,54.5723,54.3787,54.5277,278082.0
2017-12-06 13:30:00,73.2,73.73,73.2,73.62,329415.0,54.5277,54.9225,54.5277,54.8405,329415.0
2017-12-06 14:00:00,73.61,73.65,73.31,73.37,201941.0,54.8331,54.8629,54.6096,54.6543,201941.0
2017-12-06 14:30:00,73.37,73.53,73.3,73.35,228984.0,54.6543,54.7735,54.6021,54.6394,228984.0
2017-12-06 15:00:00,73.35,73.43,73.32,73.34,241213.0,54.6394,54.699,54.617,54.6319,241213.0
2017-12-06 15:30:00,73.34,73.36,73.18,73.3,715930.0,54.6319,54.6468,54.5128,54.6021,715930.0
2017-12-07 09:30:00,73.21,73.25,72.21,72.95,806848.0,54.5351,54.5649,53.7902,54.3414,806848.0
2017-12-07 10:00:00,72.94,73.02,72.63,72.73,370483.0,54.334,54.3936,54.1031,54.1775,370483.0
2017-12-07 10:30:00,72.74,72.81,72.5,72.59,216942.0,54.185,54.2371,54.0062,54.0733,216942.0
2017-12-07 11:00:00,72.58,72.61,72.33,72.45,294788.0,54.0658,54.0882,53.8796,53.969,294788.0
2017-12-07 11:30:00,72.46,72.87,72.46,72.75,231474.0,53.9764,54.2818,53.9764,54.1924,231474.0
2017-12-07 12:00:00,72.75,72.92,72.68,72.71,308682.0,54.1924,54.3191,54.1403,54.1626,308682.0
2017-12-07 12:30:00,72.71,72.82,72.65,72.73,182995.0,54.1626,54.2446,54.1179,54.1775,182995.0
2017-12-07 13:00:00,72.74,72.78,72.46,72.51,251761.0,54.185,54.2148,53.9764,54.0137,251761.0
2017-12-07 13:30:00,72.5,72.67,72.49,72.6,201080.0,54.0062,54.1328,53.9988,54.0807,201080.0
2017-12-07 14:00:00,72.61,72.75,72.55,72.63,188734.0,54.0882,54.1924,54.0435,54.1031,188734.0
2017-12-07 14:30:00,72.6,72.66,72.48,72.65,239068.0,54.0807,54.1254,53.9913,54.1179,239068.0
2017-12-07 15:00:00,72.64,72.67,72.57,72.64,174517.0,54.1105,54.1328,54.0584,54.1105,174517.0
2017-12-07 15:30:00,72.64,72.73,72.55,72.71,519670.0,54.1105,54.1775,54.0435,54.1626,519670.0
2017-12-08 09:30:00,73.4,73.4,72.51,73.05,576061.0,54.6766,54.6766,54.0137,54.4159,576061.0
2017-12-08 10:00:00,73.05,73.36,72.9,73.35,576931.0,54.4159,54.6468,54.3042,54.6394,576931.0
2017-12-08 10:30:00,73.36,73.86,73.27,73.73,394605.0,54.6468,55.0193,54.5798,54.9225,394605.0
2017-12-08 11:00:00,73.74,73.8,73.58,73.72,221990.0,54.9299,54.9746,54.8107,54.915,221990.0
2017-12-08 11:30:00,73.73,73.84,73.65,73.81,204809.0,54.9225,55.0044,54.8629,54.982,204809.0
2017-12-08 12:00:00,73.81,73.81,73.53,73.65,198190.0,54.982,54.982,54.7735,54.8629,198190.0
2017-12-08 12:30:00,73.65,73.77,73.6,73.64,160739.0,54.8629,54.9523,54.8256,54.8554,160739.0
2017-12-08 13:00:00,73.65,74.31,73.57,74.04,838657.0,54.8629,55.3545,54.8033,55.1534,838657.0
2017-12-08 13:30:00,74.05,74.38,74.04,74.36,755217.0,55.1608,55.4066,55.1534,55.3918,755217.0
2017-12-08 14:00:00,74.36,74.37,74.16,74.2,244132.0,55.3918,55.3992,55.2428,55.2726,244132.0
2017-12-08 14:30:00,74.22,74.23,74.04,74.07,252983.0,55.2875,55.2949,55.1534,55.1757,252983.0
2017-12-08 15:00:00,74.07,74.12,73.95,74.04,327469.0,55.1757,55.213,55.0863,55.1534,327469.0
2017-12-08 15:30:00,74.04,74.27,73.85,74.27,1201110.0,55.1534,55.3247,55.0118,55.3247,1201110.0
2017-12-11 09:30:00,74.6,75.2,74.38,75.02,762365.0,55.5705,56.0175,55.4066,55.8834,762365.0
2017-12-11 10:00:00,75.02,75.45,74.94,75.09,692580.0,55.8834,56.2037,55.8238,55.9355,692580.0
2017-12-11 10:30:00,75.09,75.55,74.95,75.22,566877.0,55.9355,56.2782,55.8312,56.0324,566877.0
2017-12-11 11:00:00,75.21,75.58,75.21,75.38,386541.0,56.0249,56.3005,56.0249,56.1516,386541.0
2017-12-11 11:30:00,75.39,75.88,75.38,75.82,377867.0,56.159,56.524,56.1516,56.4793,377867.0
2017-12-11 12:00:00,75.81,76.12,75.78,76.1,479660.0,56.4719,56.7028,56.4495,56.6879,479660.0
2017-12-11 12:30:00,76.1,76.19,75.89,76.17,376592.0,56.6879,56.7549,56.5315,56.74,376592.0
2017-12-11 13:00:00,76.17,76.19,76.02,76.04,294067.0,56.74,56.7549,56.6283,56.6432,294067.0
2017-12-11 13:30:00,76.05,76.27,75.91,76.23,230738.0,56.6507,56.8145,56.5464,56.7847,230738.0
2017-12-11 14:00:00,76.23,76.24,76.07,76.13,234306.0,56.7847,56.7922,56.6656,56.7102,234306.0
2017-12-11 14:30:00,76.13,76.13,75.84,75.94,385341.0,56.7102,56.7102,56.4942,56.5687,385341.0
2017-12-11 15:00:00,75.95,75.95,75.76,75.92,381848.0,56.5762,56.5762,56.4346,56.5538,381848.0
2017-12-11 15:30:00,75.91,76.03,75.63,75.9,1329832.0,56.5464,56.6358,56.3378,56.5389,1329832.0
2017-12-12 09:30:00,76.05,76.08,74.54,74.87,1087336.0,56.6507,56.673,55.5258,55.7717,1087336.0
2017-12-12 10:00:00,74.86,74.91,74.25,74.39,598013.0,55.7642,55.8015,55.3098,55.4141,598013.0
2017-12-12 10:30:00,74.4,74.92,74.38,74.87,462280.0,55.4215,55.8089,55.4066,55.7717,462280.0
2017-12-12 11:00:00,74.87,75.03,74.74,74.92,608804.0,55.7717,55.8908,55.6748,55.8089,608804.0
2017-12-12 11:30:00,74.92,75.24,74.89,75.14,341394.0,55.8089,56.0473,55.7866,55.9728,341394.0
2017-12-12 12:00:00,75.14,75.52,75.13,75.35,347143.0,55.9728,56.2559,55.9653,56.1292,347143.0
2017-12-12 12:30:00,75.35,75.45,75.3,75.41,272027.0,56.1292,56.2037,56.092,56.1739,272027.0
2017-12-12 13:00:00,75.4,75.6,75.34,75.52,268372.0,56.1665,56.3154,56.1218,56.2559,268372.0
2017-12-12 13:30:00,75.52,75.7,75.51,75.61,278568.0,56.2559,56.3899,56.2484,56.3229,278568.0
2017-12-12 14:00:00,75.61,75.67,75.48,75.53,337150.0,56.3229,56.3676,56.2261,56.2633,337150.0
2017-12-12 14:30:00,75.53,75.88,75.53,75.88,298547.0,56.2633,56.524,56.2633,56.524,298547.0
2017-12-12 15:00:00,75.88,76.08,75.85,76.0,435462.0,56.524,56.673,56.5017,56.6134,435462.0
2017-12-12 15:30:00,76.0,76.16,75.81,76.09,1249184.0,56.6134,56.7326,56.4719,56.6805,1249184.0
2017-12-13 09:30:00,76.31,77.15,76.31,77.06,1038114.0,56.8443,57.4701,56.8443,57.403,1038114.0
2017-12-13 10:00:00,77.09,77.12,76.48,76.67,924920.0,57.4254,57.4477,56.971,57.1125,924920.0
2017-12-13 10:30:00,76.67,76.85,76.27,76.82,605275.0,57.1125,57.2466,56.8145,57.2242,605275.0
2017-12-13 11:00:00,76.84,76.9,76.63,76.77,419077.0,57.2391,57.2838,57.0827,57.187,419077.0
2017-12-13 11:30:00,76.77,77.01,76.77,76.88,485374.0,57.187,57.3658,57.187,57.2689,485374.0
2017-12-13 12:00:00,76.9,76.91,76.34,76.66,426445.0,57.2838,57.2913,56.8667,57.1051,426445.0
2017-12-13 12:30:00,76.66,76.77,76.45,76.67,312690.0,57.1051,57.187,56.9486,57.1125,312690.0
2017-12-13 13:00:00,76.67,76.75,76.57,76.63,332624.0,57.1125,57.1721,57.038,57.0827,332624.0
2017-12-13 13:30:00,76.62,76.7,76.42,76.43,315078.0,57.0753,57.1348,56.9263,56.9337,315078.0
2017-12-13 14:00:00,76.44,76.63,76.38,76.59,388824.0,56.9412,57.0827,56.8965,57.0529,388824.0
2017-12-13 14:30:00,76.58,76.92,76.52,76.79,467533.0,57.0455,57.2987,57.0008,57.2019,467533.0
2017-12-13 15:00:00,76.79,76.92,76.64,76.64,471864.0,57.2019,57.2987,57.0902,57.0902,471864.0
2017-12-13 15:30:00,76.65,76.71,76.49,76.6,959652.0,57.0976,57.1423,56.9784,57.0604,959652.0
2017-12-14 09:30:00,76.0,76.47,75.02,75.25,818040.0,57.0094,57.362,56.2743,56.4468,818040.0
2017-12-14 10:00:00,75.3,75.49,75.16,75.18,412676.0,56.4843,56.6269,56.3793,56.3943,412676.0
2017-12-14 10:30:00,75.18,75.25,74.84,74.99,565169.0,56.3943,56.4468,56.1393,56.2518,565169.0
2017-12-14 11:00:00,74.99,75.22,74.95,75.11,296111.0,56.2518,56.4243,56.2218,56.3418,296111.0
2017-12-14 11:30:00,75.12,75.27,74.98,75.02,558511.0,56.3493,56.4618,56.2443,56.2743,558511.0
2017-12-14 12:00:00,75.02,75.03,74.73,74.87,372293.0,56.2743,56.2818,56.0568,56.1618,372293.0
2017-12-14 12:30:00,74.87,74.98,74.79,74.98,261876.0,56.1618,56.2443,56.1018,56.2443,261876.0
2017-12-14 13:00:00,74.96,74.98,74.51,74.59,380815.0,56.2293,56.2443,55.8917,55.9517,380815.0
2017-12-14 13:30:00,74.59,74.59,74.18,74.18,515999.0,55.9517,55.9517,55.6442,55.6442,515999.0
2017-12-14 14:00:00,74.19,74.59,74.12,74.14,447889.0,55.6517,55.9517,55.5992,55.6142,447889.0
2017-12-14 14:30:00,74.13,74.42,74.07,74.37,347273.0,55.6067,55.8242,55.5617,55.7867,347273.0
2017-12-14 15:00:00,74.36,74.45,74.26,74.42,400468.0,55.7792,55.8467,55.7042,55.8242,400468.0
2017-12-14 15:30:00,74.42,74.57,74.27,74.33,1048482.0,55.8242,55.9367,55.7117,55.7567,1048482.0
2017-12-15 09:30:00,74.98,75.08,74.1,74.72,2632616.0,56.2443,56.3193,55.5842,56.0493,2632616.0
2017-12-15 10:00:00,74.72,75.34,74.68,75.19,569224.0,56.0493,56.5143,56.0192,56.4018,569224.0
2017-12-15 10:30:00,75.2,75.34,75.07,75.11,292624.0,56.4093,56.5143,56.3118,56.3418,292624.0
2017-12-15 11:00:00,75.12,75.3,75.04,75.19,242155.0,56.3493,56.4843,56.2893,56.4018,242155.0
2017-12-15 11:30:00,75.2,75.42,75.17,75.36,233453.0,56.4093,56.5743,56.3868,56.5293,233453.0
2017-12-15 12:00:00,75.37,75.59,75.3,75.55,267527.0,56.5368,56.7019,56.4843,56.6719,267527.0
2017-12-15 12:30:00,75.56,75.73,75.48,75.65,303679.0,56.6794,56.8069,56.6193,56.7469,303679.0
2017-12-15 13:00:00,75.64,75.72,75.53,75.65,175446.0,56.7394,56.7994,56.6569,56.7469,175446.0
2017-12-15 13:30:00,75.64,75.7,75.56,75.59,253066.0,56.7394,56.7844,56.6794,56.7019,253066.0
2017-12-15 14:00:00,75.59,75.69,75.53,75.66,334397.0,56.7019,56.7769,56.6569,56.7544,334397.0
2017-12-15 14:30:00,75.67,75.68,75.46,75.52,275506.0,56.7619,56.7694,56.6043,56.6494,275506.0
2017-12-15 15:00:00,75.52,75.69,75.48,75.55,310178.0,56.6494,56.7769,56.6193,56.6719,310178.0
2017-12-15 15:30:00,75.54,75.59,75.17,75.56,1470315.0,56.6644,56.7019,56.3868,56.6794,1470315.0
2017-12-18 09:30:00,76.03,76.48,75.8,75.82,748844.0,57.0319,57.3695,56.8594,56.8744,748844.0
2017-12-18 10:00:00,75.81,75.83,75.3,75.37,713170.0,56.8669,56.8819,56.4843,56.5368,713170.0
2017-12-18 10:30:00,75.36,75.51,75.28,75.34,341711.0,56.5293,56.6419,56.4693,56.5143,341711.0
2017-12-18 11:00:00,75.33,75.56,75.24,75.52,254764.0,56.5068,56.6794,56.4393,56.6494,254764.0
2017-12-18 11:30:00,75.51,75.6,75.3,75.6,289768.0,56.6419,56.7094,56.4843,56.7094,289768.0
2017-12-18 12:00:00,75.6,75.64,75.43,75.45,255313.0,56.7094,56.7394,56.5818,56.5968,255313.0
2017-12-18 12:30:00,75.45,75.59,75.26,75.46,573613.0,56.5968,56.7019,56.4543,56.6043,573613.0
2017-12-18 13:00:00,75.47,75.66,75.42,75.46,293335.0,56.6118,56.7544,56.5743,56.6043,293335.0
2017-12-18 13:30:00,75.46,75.55,75.37,75.42,284155.0,56.6043,56.6719,56.5368,56.5743,284155.0
2017-12-18 14:00:00,75.42,75.44,75.01,75.29,364895.0,56.5743,56.5893,56.2668,56.4768,364895.0
2017-12-18 14:30:00,75.29,75.33,75.15,75.2,201438.0,56.4768,56.5068,56.3718,56.4093,201438.0
2017-12-18 15:00:00,75.19,75.29,75.11,75.14,242648.0,56.4018,56.4768,56.3418,56.3643,242648.0
2017-12-18 15:30:00,75.14,75.26,75.1,75.19,817548.0,56.3643,56.4543,56.3343,56.4018,817548.0
2017-12-19 09:30:00,75.06,75.34,74.67,75.28,690074.0,56.3043,56.5143,56.0117,56.4693,690074.0
2017-12-19 10:00:00,75.28,75.32,75.02,75.17,365436.0,56.4693,56.4993,56.2743,56.3868,365436.0
2017-12-19 10:30:00,75.16,75.35,74.92,74.94,320413.0,56.3793,56.5218,56.1993,56.2143,320413.0
2017-12-19 11:00:00,74.94,75.02,74.81,74.92,344582.0,56.2143,56.2743,56.1168,56.1993,344582.0
2017-12-19 11:30:00,74.93,74.96,74.54,74.61,285740.0,56.2068,56.2293,55.9142,55.9667,285740.0
2017-12-19 12:00:00,74.61,74.69,74.46,74.51,241458.0,55.9667,56.0268,55.8542,55.8917,241458.0
2017-12-19 12:30:00,74.5,74.59,74.28,74.36,220214.0,55.8842,55.9517,55.7192,55.7792,220214.0
2017-12-19 13:00:00,74.36,74.47,74.26,74.45,181340.0,55.7792,55.8617,55.7042,55.8467,181340.0
2017-12-19 13:30:00,74.46,74.68,74.38,74.67,231870.0,55.8542,56.0192,55.7942,56.0117,231870.0
2017-12-19 14:00:00,74.65,74.67,74.48,74.57,217702.0,55.9967,56.0117,55.8692,55.9367,217702.0
2017-12-19 14:30:00,74.57,74.61,74.34,74.4,230574.0,55.9367,55.9667,55.7642,55.8092,230574.0
2017-12-19 15:00:00,74.4,74.46,74.31,74.4,271118.0,55.8092,55.8542,55.7417,55.8092,271118.0
2017-12-19 15:30:00,74.4,74.5,74.31,74.34,688525.0,55.8092,55.8842,55.7417,55.7642,688525.0
2017-12-20 09:30:00,73.54,74.38,73.42,74.22,921471.0,55.1641,55.7942,55.0741,55.6742,921471.0
2017-12-20 10:00:00,74.24,74.73,74.11,74.71,655266.0,55.6892,56.0568,55.5917,56.0418,655266.0
2017-12-20 10:30:00,74.71,74.72,74.26,74.32,340824.0,56.0418,56.0493,55.7042,55.7492,340824.0
2017-12-20 11:00:00,74.32,74.46,74.15,74.17,340209.0,55.7492,55.8542,55.6217,55.6367,340209.0
2017-12-20 11:30:00,74.19,74.3,73.92,74.24,313295.0,55.6517,55.7342,55.4492,55.6892,313295.0
2017-12-20 12:00:00,74.25,74.38,74.03,74.1,329736.0,55.6967,55.7942,55.5317,55.5842,329736.0
2017-12-20 12:30:00,74.1,74.1,73.77,73.93,317341.0,55.5842,55.5842,55.3366,55.4567,317341.0
2017-12-20 13:00:00,73.93,73.93,73.79,73.81,241644.0,55.4567,55.4567,55.3516,55.3666,241644.0
2017-12-20 13:30:00,73.8,73.87,73.73,73.76,171702.0,55.3591,55.4116,55.3066,55.3291,171702.0
2017-12-20 14:00:00,73.76,73.77,73.62,73.63,243492.0,55.3291,55.3366,55.2241,55.2316,243492.0
2017-12-20 14:30:00,73.64,73.79,73.63,73.7,210734.0,55.2391,55.3516,55.2316,55.2841,210734.0
2017-12-20 15:00:00,73.7,73.86,73.68,73.75,277041.0,55.2841,55.4041,55.2691,55.3216,277041.0
2017-12-20 15:30:00,73.74,74.1,73.73,74.01,851281.0,55.3141,55.5842,55.3066,55.5167,851281.0
2017-12-21 09:30:00,73.73,74.37,73.73,73.9,443204.0,55.3066,55.7867,55.3066,55.4342,443204.0
2017-12-21 10:00:00,73.89,74.11,73.77,73.85,283270.0,55.4267,55.5917,55.3366,55.3966,283270.0
2017-12-21 10:30:00,73.86,73.87,73.57,73.72,396770.0,55.4041,55.4116,55.1866,55.2991,396770.0
2017-12-21 11:00:00,73.73,73.74,73.42,73.54,369296.0,55.3066,55.3141,55.0741,55.1641,369296.0
2017-12-21 11:30:00,73.53,73.67,73.46,73.48,293728.0,55.1566,55.2616,55.1041,55.1191,293728.0
2017-12-21 12:00:00,73.47,73.6,73.45,73.59,237937.0,55.1116,55.2091,55.0966,55.2016,237937.0
2017-12-21 12:30:00,73.6,73.76,73.58,73.65,208638.0,55.2091,55.3291,55.1941,55.2466,208638.0
2017-12-21 13:00:00,73.65,73.69,73.56,73.56,247877.0,55.2466,55.2766,55.1791,55.1791,247877.0
2017-12-21 13:30:00,73.57,73.59,73.38,73.38,256660.0,55.1866,55.2016,55.0441,55.0441,256660.0
2017-12-21 14:00:00,73.39,73.53,73.38,73.49,282092.0,55.0516,55.1566,55.0441,55.1266,282092.0
2017-12-21 14:30:00,73.49,73.51,73.28,73.39,245937.0,55.1266,55.1416,54.9691,55.0516,245937.0
2017-12-21 15:00:00,73.39,73.42,73.21,73.26,400172.0,55.0516,55.0741,54.9166,54.9541,400172.0
2017-12-21 15:30:00,73.26,73.28,72.93,73.03,1147684.0,54.9541,54.9691,54.7065,54.7815,1147684.0
2017-12-22 09:30:00,72.8,73.22,72.57,73.18,867544.0,54.609,54.9241,54.4365,54.8941,867544.0
2017-12-22 10:00:00,73.19,73.3,73.03,73.2,351928.0,54.9016,54.9841,54.7815,54.9091,351928.0
2017-12-22 10:30:00,73.2,73.35,72.99,73.22,304326.0,54.9091,55.0216,54.7515,54.9241,304326.0
2017-12-22 11:00:00,73.22,73.27,73.13,73.23,238727.0,54.9241,54.9616,54.8566,54.9316,238727.0
2017-12-22 11:30:00,73.23,73.26,72.91,72.95,230542.0,54.9316,54.9541,54.6915,54.7215,230542.0
2017-12-22 12:00:00,72.93,73.06,72.93,72.98,230423.0,54.7065,54.804,54.7065,54.744,230423.0
2017-12-22 12:30:00,72.98,73.02,72.49,72.86,438043.0,54.744,54.774,54.3765,54.654,438043.0
2017-12-22 13:00:00,72.84,72.87,72.46,72.65,466060.0,54.639,54.6615,54.354,54.4965,466060.0
2017-12-22 13:30:00,72.64,72.8,72.37,72.63,646772.0,54.489,54.609,54.2865,54.4815,646772.0
2017-12-22 14:00:00,72.63,72.71,72.55,72.63,284203.0,54.4815,54.5415,54.4215,54.4815,284203.0
2017-12-22 14:30:00,72.63,72.74,72.62,72.73,287218.0,54.4815,54.564,54.474,54.5565,287218.0
2017-12-22 15:00:00,72.73,72.76,72.68,72.73,338046.0,54.5565,54.579,54.519,54.5565,338046.0
2017-12-22 15:30:00,72.73,72.83,72.65,72.7,654509.0,54.5565,54.6315,54.4965,54.534,654509.0
2017-12-26 09:30:00,72.58,73.07,72.5,72.83,393488.0,54.444,54.8116,54.384,54.6315,393488.0
2017-12-26 10:00:00,72.84,72.92,72.65,72.73,203296.0,54.639,54.699,54.4965,54.5565,203296.0
2017-12-26 10:30:00,72.74,72.81,72.44,72.58,232361.0,54.564,54.6165,54.339,54.444,232361.0
2017-12-26 11:00:00,72.6,72.63,72.31,72.57,276729.0,54.459,54.4815,54.2415,54.4365,276729.0
2017-12-26 11:30:00,72.57,72.61,72.48,72.56,174185.0,54.4365,54.4665,54.369,54.429,174185.0
2017-12-26 12:00:00,72.57,72.66,72.46,72.54,200458.0,54.4365,54.504,54.354,54.414,200458.0
2017-12-26 12:30:00,72.53,72.6,72.35,72.59,200401.0,54.4065,54.459,54.2715,54.4515,200401.0
2017-12-26 13:00:00,72.6,72.61,72.47,72.56,172216.0,54.459,54.4665,54.3615,54.429,172216.0
2017-12-26 13:30:00,72.55,72.6,72.44,72.47,150834.0,54.4215,54.459,54.339,54.3615,150834.0
2017-12-26 14:00:00,72.47,72.52,72.43,72.46,135417.0,54.3615,54.399,54.3315,54.354,135417.0
2017-12-26 14:30:00,72.46,72.49,72.38,72.46,148397.0,54.354,54.3765,54.294,54.354,148397.0
2017-12-26 15:00:00,72.47,72.59,72.42,72.57,188917.0,54.3615,54.4515,54.324,54.4365,188917.0
2017-12-26 15:30:00,72.57,72.73,72.52,72.7,560219.0,54.4365,54.5565,54.399,54.534,560219.0
2017-12-27 09:30:00,72.83,73.06,72.56,72.91,453846.0,54.6315,54.804,54.429,54.6915,453846.0
2017-12-27 10:00:00,72.91,73.35,72.83,73.27,326363.0,54.6915,55.0216,54.6315,54.9616,326363.0
2017-12-27 10:30:00,73.27,73.43,73.09,73.19,219084.0,54.9616,55.0816,54.8266,54.9016,219084.0
2017-12-27 11:00:00,73.2,73.29,72.97,73.02,229183.0,54.9091,54.9766,54.7365,54.774,229183.0
2017-12-27 11:30:00,73.02,73.15,72.89,73.09,221157.0,54.774,54.8716,54.6765,54.8266,221157.0
2017-12-27 12:00:00,73.11,73.25,73.01,73.13,186583.0,54.8416,54.9466,54.7665,54.8566,186583.0
2017-12-27 12:30:00,73.13,73.2,73.07,73.11,128795.0,54.8566,54.9091,54.8116,54.8416,128795.0
2017-12-27 13:00:00,73.11,73.15,72.98,73.09,130502.0,54.8416,54.8716,54.744,54.8266,130502.0
2017-12-27 13:30:00,73.09,73.15,72.98,73.01,132024.0,54.8266,54.8716,54.744,54.7665,132024.0
2017-12-27 14:00:00,73.02,73.06,72.91,72.97,144216.0,54.774,54.804,54.6915,54.7365,144216.0
2017-12-27 14:30:00,72.98,73.01,72.86,72.9,153592.0,54.744,54.7665,54.654,54.684,153592.0
2017-12-27 15:00:00,72.91,72.97,72.83,72.89,247499.0,54.6915,54.7365,54.6315,54.6765,247499.0
2017-12-27 15:30:00,72.89,73.05,72.86,72.98,538998.0,54.6765,54.7965,54.654,54.744,538998.0
2017-12-28 09:30:00,73.21,73.21,72.28,72.32,574208.0,54.9166,54.9166,54.219,54.249,574208.0
2017-12-28 10:00:00,72.33,72.34,72.04,72.17,503393.0,54.2565,54.264,54.0389,54.1364,503393.0
2017-12-28 10:30:00,72.17,72.3,72.12,72.28,293460.0,54.1364,54.234,54.0989,54.219,293460.0
2017-12-28 11:00:00,72.29,72.5,72.26,72.49,260043.0,54.2265,54.384,54.204,54.3765,260043.0
2017-12-28 11:30:00,72.49,72.55,72.36,72.41,220555.0,54.3765,54.4215,54.279,54.3165,220555.0
2017-12-28 12:00:00,72.41,72.42,72.31,72.37,131003.0,54.3165,54.324,54.2415,54.2865,131003.0
2017-12-28 12:30:00,72.37,72.43,72.33,72.43,111865.0,54.2865,54.3315,54.2565,54.3315,111865.0
2017-12-28 13:00:00,72.42,72.45,72.33,72.34,117932.0,54.324,54.3465,54.2565,54.264,117932.0
2017-12-28 13:30:00,72.34,72.41,72.31,72.35,175790.0,54.264,54.3165,54.2415,54.2715,175790.0
2017-12-28 14:00:00,72.36,72.39,72.25,72.38,172954.0,54.279,54.3015,54.1964,54.294,172954.0
2017-12-28 14:30:00,72.37,72.4,72.31,72.37,192326.0,54.2865,54.309,54.2415,54.2865,192326.0
2017-12-28 15:00:00,72.38,72.42,72.31,72.35,327026.0,54.294,54.324,54.2415,54.2715,327026.0
2017-12-28 15:30:00,72.35,72.49,72.33,72.47,655091.0,54.2715,54.3765,54.2565,54.3615,655091.0
2017-12-29 09:30:00,72.31,72.75,72.17,72.39,582265.0,54.2415,54.5715,54.1364,54.3015,582265.0
2017-12-29 10:00:00,72.39,72.51,72.18,72.18,413271.0,54.3015,54.3915,54.1439,54.1439,413271.0
2017-12-29 10:30:00,72.18,72.21,71.95,72.02,418984.0,54.1439,54.1664,53.9714,54.0239,418984.0
2017-12-29 11:00:00,72.02,72.15,72.0,72.08,355002.0,54.0239,54.1214,54.0089,54.0689,355002.0
2017-12-29 11:30:00,72.09,72.25,72.02,72.14,358515.0,54.0764,54.1964,54.0239,54.1139,358515.0
2017-12-29 12:00:00,72.14,72.16,72.02,72.12,237583.0,54.1139,54.1289,54.0239,54.0989,237583.0
2017-12-29 12:30:00,72.12,72.2,72.1,72.11,200038.0,54.0989,54.1589,54.0839,54.0914,200038.0
2017-12-29 13:00:00,72.11,72.12,71.97,71.99,232367.0,54.0914,54.0989,53.9864,54.0014,232367.0
2017-12-29 13:30:00,71.99,72.01,71.8,71.88,319284.0,54.0014,54.0164,53.8589,53.9189,319284.0
2017-12-29 14:00:00,71.88,71.91,71.77,71.84,318814.0,53.9189,53.9414,53.8364,53.8889,318814.0
2017-12-29 14:30:00,71.84,71.94,71.81,71.91,252363.0,53.8889,53.9639,53.8664,53.9414,252363.0
2017-12-29 15:00:00,71.9,71.91,71.63,71.87,522773.0,53.9339,53.9414,53.7314,53.9114,522773.0
2017-12-29 15:30:00,71.87,71.87,71.61,71.65,1430406.0,53.9114,53.9114,53.7164,53.7464,1430406.0
2018-01-02 09:30:00,72.19,73.17,71.72,73.17,775841.0,54.1514,54.8866,53.7989,54.8866,775841.0
2018-01-02 10:00:00,73.17,73.93,73.13,73.89,791118.0,54.8866,55.4567,54.8566,55.4267,791118.0
2018-01-02 10:30:00,73.89,74.19,73.81,74.16,631740.0,55.4267,55.6517,55.3666,55.6292,631740.0
2018-01-02 11:00:00,74.17,74.27,73.7,73.81,476008.0,55.6367,55.7117,55.2841,55.3666,476008.0
2018-01-02 11:30:00,73.81,73.93,73.59,73.69,314668.0,55.3666,55.4567,55.2016,55.2766,314668.0
2018-01-02 12:00:00,73.67,73.76,73.54,73.74,241427.0,55.2616,55.3291,55.1641,55.3141,241427.0
2018-01-02 12:30:00,73.73,73.77,73.45,73.6,242574.0,55.3066,55.3366,55.0966,55.2091,242574.0
2018-01-02 13:00:00,73.62,73.66,73.5,73.63,178171.0,55.2241,55.2541,55.1341,55.2316,178171.0
2018-01-02 13:30:00,73.63,73.82,73.62,73.81,177420.0,55.2316,55.3741,55.2241,55.3666,177420.0
2018-01-02 14:00:00,73.81,73.94,73.78,73.89,360802.0,55.3666,55.4642,55.3441,55.4267,360802.0
2018-01-02 14:30:00,73.89,74.08,73.89,74.02,262799.0,55.4267,55.5692,55.4267,55.5242,262799.0
2018-01-02 15:00:00,74.02,74.17,73.97,74.03,344150.0,55.5242,55.6367,55.4867,55.5317,344150.0
2018-01-02 15:30:00,74.02,74.17,73.99,74.1,817833.0,55.5242,55.6367,55.5017,55.5842,817833.0
2018-01-03 09:30:00,74.05,74.21,73.33,73.88,569749.0,55.5467,55.6667,55.0066,55.4192,569749.0
2018-01-03 10:00:00,73.85,74.28,73.78,74.12,382261.0,55.3966,55.7192,55.3441,55.5992,382261.0
2018-01-03 10:30:00,74.13,74.4,74.06,74.26,337470.0,55.6067,55.8092,55.5542,55.7042,337470.0
2018-01-03 11:00:00,74.25,74.3,74.01,74.26,330109.0,55.6967,55.7342,55.5167,55.7042,330109.0
2018-01-03 11:30:00,74.26,74.4,74.19,74.38,302656.0,55.7042,55.8092,55.6517,55.7942,302656.0
2018-01-03 12:00:00,74.38,74.57,74.33,74.48,244139.0,55.7942,55.9367,55.7567,55.8692,244139.0
2018-01-03 12:30:00,74.49,74.57,74.4,74.41,262314.0,55.8767,55.9367,55.8092,55.8167,262314.0
2018-01-03 13:00:00,74.41,74.67,74.39,74.6,325842.0,55.8167,56.0117,55.8017,55.9592,325842.0
2018-01-03 13:30:00,74.61,74.61,74.4,74.46,202470.0,55.9667,55.9667,55.8092,55.8542,202470.0
2018-01-03 14:00:00,74.45,74.82,74.42,74.8,237913.0,55.8467,56.1243,55.8242,56.1093,237913.0
2018-01-03 14:30:00,74.8,74.8,74.48,74.65,476954.0,56.1093,56.1093,55.8692,55.9967,476954.0
2018-01-03 15:00:00,74.65,74.73,74.59,74.71,372745.0,55.9967,56.0568,55.9517,56.0418,372745.0
2018-01-03 15:30:00,74.72,74.84,74.61,74.65,1065225.0,56.0493,56.1393,55.9667,55.9967,1065225.0
2018-01-04 09:30:00,75.01,75.07,73.66,73.68,608251.0,56.2668,56.3118,55.2541,55.2691,608251.0
2018-01-04 10:00:00,73.68,74.3,73.56,74.28,313145.0,55.2691,55.7342,55.1791,55.7192,313145.0
2018-01-04 10:30:00,74.3,74.31,74.09,74.16,192570.0,55.7342,55.7417,55.5767,55.6292,192570.0
2018-01-04 11:00:00,74.15,74.32,74.0,74.17,163508.0,55.6217,55.7492,55.5092,55.6367,163508.0
2018-01-04 11:30:00,74.16,74.35,74.1,74.12,153601.0,55.6292,55.7717,55.5842,55.5992,153601.0
2018-01-04 12:00:00,74.11,74.2,73.94,74.0,300064.0,55.5917,55.6592,55.4642,55.5092,300064.0
2018-01-04 12:30:00,73.99,74.19,73.97,74.17,163493.0,55.5017,55.6517,55.4867,55.6367,163493.0
2018-01-04 13:00:00,74.18,74.22,73.97,74.05,158495.0,55.6442,55.6742,55.4867,55.5467,158495.0
2018-01-04 13:30:00,74.05,74.22,74.02,74.11,257496.0,55.5467,55.6742,55.5242,55.5917,257496.0
2018-01-04 14:00:00,74.1,74.23,74.09,74.12,203744.0,55.5842,55.6817,55.5767,55.5992,203744.0
2018-01-04 14:30:00,74.13,74.33,74.08,74.09,262600.0,55.6067,55.7567,55.5692,55.5767,262600.0
2018-01-04 15:00:00,74.09,74.1,73.93,74.0,306299.0,55.5767,55.5842,55.4567,55.5092,306299.0
2018-01-04 15:30:00,74.0,74.06,73.88,73.89,583725.0,55.5092,55.5542,55.4192,55.4267,583725.0
2018-01-05 09:30:00,74.17,74.39,73.71,73.73,570380.0,55.6367,55.8017,55.2916,55.3066,570380.0
2018-01-05 10:00:00,73.76,73.8,73.48,73.59,409053.0,55.3291,55.3591,55.1191,55.2016,409053.0
2018-01-05 10:30:00,73.58,73.62,73.22,73.42,534997.0,55.1941,55.2241,54.9241,55.0741,534997.0
2018-01-05 11:00:00,73.44,73.48,73.15,73.28,418102.0,55.0891,55.1191,54.8716,54.9691,418102.0
2018-01-05 11:30:00,73.28,73.29,73.03,73.25,505678.0,54.9691,54.9766,54.7815,54.9466,505678.0
2018-01-05 12:00:00,73.25,73.81,73.15,73.76,1024481.0,54.9466,55.3666,54.8716,55.3291,1024481.0
2018-01-05 12:30:00,73.76,73.87,73.7,73.83,684978.0,55.3291,55.4116,55.2841,55.3816,684978.0
2018-01-05 13:00:00,73.82,74.01,73.73,74.01,480774.0,55.3741,55.5167,55.3066,55.5167,480774.0
2018-01-05 13:30:00,74.0,74.14,73.92,74.1,530341.0,55.5092,55.6142,55.4492,55.5842,530341.0
2018-01-05 14:00:00,74.12,74.31,74.02,74.29,389582.0,55.5992,55.7417,55.5242,55.7267,389582.0
2018-01-05 14:30:00,74.28,74.32,74.21,74.25,254720.0,55.7192,55.7492,55.6667,55.6967,254720.0
2018-01-05 15:00:00,74.24,74.37,74.22,74.28,307983.0,55.6892,55.7867,55.6742,55.7192,307983.0
2018-01-05 15:30:00,74.28,74.54,74.28,74.52,937526.0,55.7192,55.9142,55.7192,55.8992,937526.0
2018-01-08 09:30:00,74.34,74.41,73.88,73.92,519037.0,55.7642,55.8167,55.4192,55.4492,519037.0
2018-01-08 10:00:00,73.92,74.08,73.59,73.78,559223.0,55.4492,55.5692,55.2016,55.3441,559223.0
2018-01-08 10:30:00,73.79,73.88,73.44,73.61,507307.0,55.3516,55.4192,55.0891,55.2166,507307.0
2018-01-08 11:00:00,73.61,73.77,73.55,73.69,310692.0,55.2166,55.3366,55.1716,55.2766,310692.0
2018-01-08 11:30:00,73.7,74.15,73.68,74.11,262929.0,55.2841,55.6217,55.2691,55.5917,262929.0
2018-01-08 12:00:00,74.12,74.22,74.01,74.04,225177.0,55.5992,55.6742,55.5167,55.5392,225177.0
2018-01-08 12:30:00,74.04,74.11,73.96,74.01,182644.0,55.5392,55.5917,55.4792,55.5167,182644.0
2018-01-08 13:00:00,74.01,74.07,73.95,74.02,146334.0,55.5167,55.5617,55.4717,55.5242,146334.0
2018-01-08 13:30:00,74.03,74.28,74.01,74.27,195696.0,55.5317,55.7192,55.5167,55.7117,195696.0
2018-01-08 14:00:00,74.25,74.34,74.18,74.27,243173.0,55.6967,55.7642,55.6442,55.7117,243173.0
2018-01-08 14:30:00,74.26,74.29,74.12,74.24,208558.0,55.7042,55.7267,55.5992,55.6892,208558.0
2018-01-08 15:00:00,74.24,74.49,74.22,74.49,360167.0,55.6892,55.8767,55.6742,55.8767,360167.0
2018-01-08 15:30:00,74.48,74.72,74.37,74.39,836752.0,55.8692,56.0493,55.7867,55.8017,836752.0
2018-01-09 09:30:00,74.62,76.07,74.57,75.73,1178291.0,55.9742,57.0619,55.9367,56.8069,1178291.0
2018-01-09 10:00:00,75.74,76.16,75.66,76.01,751753.0,56.8144,57.1294,56.7544,57.0169,751753.0
2018-01-09 10:30:00,76.03,76.65,76.01,76.46,1023073.0,57.0319,57.497,57.0169,57.3545,1023073.0
2018-01-09 11:00:00,76.46,77.09,76.43,76.92,1008912.0,57.3545,57.827,57.332,57.6995,1008912.0
2018-01-09 11:30:00,76.92,76.96,76.6,76.82,559779.0,57.6995,57.7295,57.4595,57.6245,559779.0
2018-01-09 12:00:00,76.83,76.86,76.63,76.73,372967.0,57.632,57.6545,57.482,57.557,372967.0
2018-01-09 12:30:00,76.73,77.21,76.63,77.15,1023765.0,57.557,57.9171,57.482,57.8721,1023765.0
2018-01-09 13:00:00,77.15,77.47,77.13,77.3,726759.0,57.8721,58.1121,57.8571,57.9846,726759.0
2018-01-09 13:30:00,77.29,77.6,77.27,77.56,490547.0,57.9771,58.2096,57.9621,58.1796,490547.0
2018-01-09 14:00:00,77.55,77.89,77.55,77.75,960830.0,58.1721,58.4271,58.1721,58.3221,960830.0
2018-01-09 14:30:00,77.76,78.12,77.68,78.05,789800.0,58.3296,58.5997,58.2696,58.5472,789800.0
2018-01-09 15:00:00,78.06,78.49,78.04,78.32,1098364.0,58.5547,58.8772,58.5397,58.7497,1098364.0
2018-01-09 15:30:00,78.31,78.68,77.88,78.13,2260127.0,58.7422,59.0197,58.4196,58.6072,2260127.0
2018-01-10 09:30:00,78.1,78.25,77.01,77.21,1328195.0,58.5847,58.6972,57.767,57.9171,1328195.0
2018-01-10 10:00:00,77.22,77.75,77.02,77.5,755896.0,57.9246,58.3221,57.7745,58.1346,755896.0
2018-01-10 10:30:00,77.5,77.63,77.27,77.54,583935.0,58.1346,58.2321,57.9621,58.1646,583935.0
2018-01-10 11:00:00,77.54,78.09,77.54,77.96,486745.0,58.1646,58.5772,58.1646,58.4797,486745.0
2018-01-10 11:30:00,77.97,78.35,77.93,78.12,475294.0,58.4872,58.7722,58.4572,58.5997,475294.0
2018-01-10 12:00:00,78.11,78.28,78.01,78.12,401796.0,58.5922,58.7197,58.5172,58.5997,401796.0
2018-01-10 12:30:00,78.13,78.6,78.08,78.44,706993.0,58.6072,58.9597,58.5697,58.8397,706993.0
2018-01-10 13:00:00,78.44,78.68,78.35,78.55,586827.0,58.8397,59.0197,58.7722,58.9222,586827.0
2018-01-10 13:30:00,78.55,78.87,78.48,78.82,387912.0,58.9222,59.1623,58.8697,59.1248,387912.0
2018-01-10 14:00:00,78.82,78.87,78.56,78.59,394458.0,59.1248,59.1623,58.9297,58.9522,394458.0
2018-01-10 14:30:00,78.59,78.87,78.49,78.85,483673.0,58.9522,59.1623,58.8772,59.1473,483673.0
2018-01-10 15:00:00,78.85,78.87,78.64,78.65,476735.0,59.1473,59.1623,58.9897,58.9972,476735.0
2018-01-10 15:30:00,78.64,78.81,78.57,78.69,1219194.0,58.9897,59.1173,58.9372,59.0272,1219194.0
2018-01-11 09:30:00,78.7,78.89,77.87,78.67,922202.0,59.0347,59.1773,58.4121,59.0122,922202.0
2018-01-11 10:00:00,78.67,78.71,78.13,78.26,749573.0,59.0122,59.0422,58.6072,58.7047,749573.0
2018-01-11 10:30:00,78.27,78.69,78.15,78.64,555479.0,58.7122,59.0272,58.6222,58.9897,555479.0
2018-01-11 11:00:00,78.65,79.08,78.62,78.89,705482.0,58.9972,59.3198,58.9747,59.1773,705482.0
2018-01-11 11:30:00,78.89,79.56,78.86,79.54,514848.0,59.1773,59.6799,59.1548,59.6649,514848.0
2018-01-11 12:00:00,79.55,79.68,79.32,79.5,593460.0,59.6724,59.7699,59.4998,59.6348,593460.0
2018-01-11 12:30:00,79.5,79.68,79.39,79.45,409540.0,59.6348,59.7699,59.5523,59.5973,409540.0
2018-01-11 13:00:00,79.45,79.62,79.4,79.44,314745.0,59.5973,59.7249,59.5598,59.5898,314745.0
2018-01-11 13:30:00,79.45,79.46,79.25,79.29,251348.0,59.5973,59.6048,59.4473,59.4773,251348.0
2018-01-11 14:00:00,79.28,79.36,79.19,79.33,172221.0,59.4698,59.5298,59.4023,59.5073,172221.0
2018-01-11 14:30:00,79.33,79.37,79.18,79.37,277985.0,59.5073,59.5373,59.3948,59.5373,277985.0
2018-01-11 15:00:00,79.36,79.37,79.07,79.09,358792.0,59.5298,59.5373,59.3123,59.3273,358792.0
2018-01-11 15:30:00,79.1,79.15,78.97,79.06,726805.0,59.3348,59.3723,59.2373,59.3048,726805.0
2018-01-12 09:30:00,79.35,79.4,78.65,79.09,490077.0,59.5223,59.5598,58.9972,59.3273,490077.0
2018-01-12 10:00:00,79.08,79.15,78.79,78.86,357320.0,59.3198,59.3723,59.1023,59.1548,357320.0
2018-01-12 10:30:00,78.86,79.36,78.82,79.33,311991.0,59.1548,59.5298,59.1248,59.5073,311991.0
2018-01-12 11:00:00,79.34,79.35,78.97,79.13,278024.0,59.5148,59.5223,59.2373,59.3573,278024.0
2018-01-12 11:30:00,79.1,79.17,79.01,79.1,171428.0,59.3348,59.3873,59.2673,59.3348,171428.0
2018-01-12 12:00:00,79.12,79.28,79.1,79.17,154363.0,59.3498,59.4698,59.3348,59.3873,154363.0
2018-01-12 12:30:00,79.17,79.24,79.03,79.18,150083.0,59.3873,59.4398,59.2823,59.3948,150083.0
2018-01-12 13:00:00,79.19,79.25,79.04,79.04,175128.0,59.4023,59.4473,59.2898,59.2898,175128.0
2018-01-12 13:30:00,79.05,79.07,78.99,79.02,171800.0,59.2973,59.3123,59.2523,59.2748,171800.0
2018-01-12 14:00:00,79.03,79.1,78.8,79.09,268944.0,59.2823,59.3348,59.1098,59.3273,268944.0
2018-01-12 14:30:00,79.09,79.18,78.98,78.98,257129.0,59.3273,59.3948,59.2448,59.2448,257129.0
2018-01-12 15:00:00,78.98,79.12,78.83,79.05,312232.0,59.2448,59.3498,59.1323,59.2973,312232.0
2018-01-12 15:30:00,79.06,79.35,78.87,78.98,1316971.0,59.3048,59.5223,59.1623,59.2448,1316971.0
2018-01-16 09:30:00,79.75,81.59,79.52,81.26,1805464.0,59.8224,61.2026,59.6498,60.9551,1805464.0
2018-01-16 10:00:00,81.27,81.35,80.72,80.85,770058.0,60.9626,61.0226,60.55,60.6475,770058.0
2018-01-16 10:30:00,80.85,80.91,80.5,80.58,697636.0,60.6475,60.6925,60.385,60.445,697636.0
2018-01-16 11:00:00,80.61,80.61,79.83,79.91,631969.0,60.4675,60.4675,59.8824,59.9424,631969.0
2018-01-16 11:30:00,79.89,80.17,79.84,79.95,390531.0,59.9274,60.1374,59.8899,59.9724,390531.0
2018-01-16 12:00:00,79.96,80.03,79.68,79.72,292113.0,59.9799,60.0324,59.7699,59.7999,292113.0
2018-01-16 12:30:00,79.73,79.8,79.55,79.62,477322.0,59.8074,59.8599,59.6724,59.7249,477322.0
2018-01-16 13:00:00,79.62,79.8,79.56,79.73,388624.0,59.7249,59.8599,59.6799,59.8074,388624.0
2018-01-16 13:30:00,79.73,79.85,79.61,79.73,421502.0,59.8074,59.8974,59.7174,59.8074,421502.0
2018-01-16 14:00:00,79.74,80.02,79.63,79.85,704790.0,59.8149,60.0249,59.7324,59.8974,704790.0
2018-01-16 14:30:00,79.84,80.02,79.65,80.0,559497.0,59.8899,60.0249,59.7474,60.0099,559497.0
2018-01-16 15:00:00,79.99,80.26,79.99,80.15,421023.0,60.0024,60.2049,60.0024,60.1224,421023.0
2018-01-16 15:30:00,80.16,80.53,80.04,80.24,1288755.0,60.1299,60.4075,60.0399,60.1899,1288755.0
2018-01-17 09:30:00,80.71,81.0,80.21,80.63,774508.0,60.5425,60.76,60.1674,60.4825,774508.0
2018-01-17 10:00:00,80.61,81.24,80.61,81.16,574504.0,60.4675,60.9401,60.4675,60.8801,574504.0
2018-01-17 10:30:00,81.14,81.58,81.1,81.55,745047.0,60.8651,61.1951,60.835,61.1726,745047.0
2018-01-17 11:00:00,81.54,81.92,81.31,81.37,707224.0,61.1651,61.4501,60.9926,61.0376,707224.0
2018-01-17 11:30:00,81.37,81.8,81.34,81.68,504050.0,61.0376,61.3601,61.0151,61.2701,504050.0
2018-01-17 12:00:00,81.69,81.76,81.33,81.65,514091.0,61.2776,61.3301,61.0076,61.2476,514091.0
2018-01-17 12:30:00,81.64,81.92,81.57,81.85,410543.0,61.2401,61.4501,61.1876,61.3976,410543.0
2018-01-17 13:00:00,81.87,81.94,81.65,81.65,311954.0,61.4126,61.4651,61.2476,61.2476,311954.0
2018-01-17 13:30:00,81.65,81.8,81.51,81.73,231419.0,61.2476,61.3601,61.1426,61.3076,231419.0
2018-01-17 14:00:00,81.73,82.07,81.71,81.84,484718.0,61.3076,61.5627,61.2926,61.3901,484718.0
2018-01-17 14:30:00,81.84,82.03,81.83,81.95,435348.0,61.3901,61.5327,61.3826,61.4727,435348.0
2018-01-17 15:00:00,81.95,82.07,81.81,81.96,890936.0,61.4727,61.5627,61.3676,61.4802,890936.0
2018-01-17 15:30:00,81.96,81.99,81.55,81.74,1453471.0,61.4802,61.5027,61.1726,61.3151,1453471.0
2018-01-18 09:30:00,81.47,81.65,80.88,81.34,651981.0,61.1126,61.2476,60.67,61.0151,651981.0
2018-01-18 10:00:00,81.36,81.52,81.13,81.39,509377.0,61.0301,61.1501,60.8575,61.0526,509377.0
2018-01-18 10:30:00,81.38,81.46,80.84,80.95,386215.0,61.0451,61.1051,60.64,60.7225,386215.0
2018-01-18 11:00:00,80.95,81.2,80.77,81.17,402648.0,60.7225,60.9101,60.5875,60.8876,402648.0
2018-01-18 11:30:00,81.15,81.21,81.04,81.16,222256.0,60.8726,60.9176,60.79,60.8801,222256.0
2018-01-18 12:00:00,81.15,81.41,81.14,81.23,222859.0,60.8726,61.0676,60.8651,60.9326,222859.0
2018-01-18 12:30:00,81.24,81.47,81.22,81.37,228464.0,60.9401,61.1126,60.9251,61.0376,228464.0
2018-01-18 13:00:00,81.37,81.45,81.32,81.4,337142.0,61.0376,61.0976,61.0001,61.0601,337142.0
2018-01-18 13:30:00,81.4,81.44,81.33,81.35,395268.0,61.0601,61.0901,61.0076,61.0226,395268.0
2018-01-18 14:00:00,81.35,81.4,81.13,81.38,258276.0,61.0226,61.0601,60.8575,61.0451,258276.0
2018-01-18 14:30:00,81.38,81.39,81.06,81.09,401141.0,61.0451,61.0526,60.805,60.8275,401141.0
2018-01-18 15:00:00,81.08,81.14,80.88,80.93,353356.0,60.82,60.8651,60.67,60.7075,353356.0
2018-01-18 15:30:00,80.93,81.21,80.87,81.16,752684.0,60.7075,60.9176,60.6625,60.8801,752684.0
2018-01-19 09:30:00,81.22,81.54,80.64,80.77,1241513.0,60.9251,61.1651,60.49,60.5875,1241513.0
2018-01-19 10:00:00,80.77,80.93,80.37,80.93,501967.0,60.5875,60.7075,60.2875,60.7075,501967.0
2018-01-19 10:30:00,80.91,81.01,80.71,80.82,357808.0,60.6925,60.7675,60.5425,60.625,357808.0
2018-01-19 11:00:00,80.83,81.3,80.79,81.28,312149.0,60.6325,60.9851,60.6025,60.9701,312149.0
2018-01-19 11:30:00,81.28,81.31,80.84,80.93,206584.0,60.9701,60.9926,60.64,60.7075,206584.0
2018-01-19 12:00:00,80.92,81.13,80.92,81.02,135405.0,60.7,60.8575,60.7,60.775,135405.0
2018-01-19 12:30:00,81.01,81.11,80.84,80.87,171231.0,60.7675,60.8425,60.64,60.6625,171231.0
2018-01-19 13:00:00,80.87,81.02,80.81,80.99,161186.0,60.6625,60.775,60.6175,60.7525,161186.0
2018-01-19 13:30:00,80.99,81.03,80.9,81.0,176563.0,60.7525,60.7825,60.685,60.76,176563.0
2018-01-19 14:00:00,80.98,81.06,80.95,81.04,169600.0,60.745,60.805,60.7225,60.79,169600.0
2018-01-19 14:30:00,81.04,81.11,81.03,81.05,241229.0,60.79,60.8425,60.7825,60.7975,241229.0
2018-01-19 15:00:00,81.05,81.07,80.95,81.02,338254.0,60.7975,60.8125,60.7225,60.775,338254.0
2018-01-19 15:30:00,81.02,81.2,80.85,80.97,994679.0,60.775,60.9101,60.6475,60.7375,994679.0
2018-01-22 09:30:00,81.3,82.05,81.25,81.73,741425.0,60.9851,61.5477,60.9476,61.3076,741425.0
2018-01-22 10:00:00,81.73,81.77,81.34,81.65,427737.0,61.3076,61.3376,61.0151,61.2476,427737.0
2018-01-22 10:30:00,81.67,81.76,81.55,81.62,285195.0,61.2626,61.3301,61.1726,61.2251,285195.0
2018-01-22 11:00:00,81.62,81.71,81.32,81.34,429484.0,61.2251,61.2926,61.0001,61.0151,429484.0
2018-01-22 11:30:00,81.33,81.39,81.14,81.26,406161.0,61.0076,61.0526,60.8651,60.9551,406161.0
2018-01-22 12:00:00,81.26,81.37,81.17,81.31,261340.0,60.9551,61.0376,60.8876,60.9926,261340.0
2018-01-22 12:30:00,81.3,81.42,81.27,81.35,236992.0,60.9851,61.0751,60.9626,61.0226,236992.0
2018-01-22 13:00:00,81.34,81.4,81.27,81.36,242783.0,61.0151,61.0601,60.9626,61.0301,242783.0
2018-01-22 13:30:00,81.36,81.38,81.23,81.32,209477.0,61.0301,61.0451,60.9326,61.0001,209477.0
2018-01-22 14:00:00,81.31,81.34,81.1,81.12,265700.0,60.9926,61.0151,60.835,60.85,265700.0
2018-01-22 14:30:00,81.12,81.28,81.12,81.22,228418.0,60.85,60.9701,60.85,60.9251,228418.0
2018-01-22 15:00:00,81.21,81.33,81.05,81.25,358221.0,60.9176,61.0076,60.7975,60.9476,358221.0
2018-01-22 15:30:00,81.24,81.45,81.19,81.4,965874.0,60.9401,61.0976,60.9026,61.0601,965874.0
2018-01-23 09:30:00,81.23,82.18,81.13,81.88,862340.0,60.9326,61.6452,60.8575,61.4201,862340.0
2018-01-23 10:00:00,81.87,81.93,81.24,81.47,413487.0,61.4126,61.4576,60.9401,61.1126,413487.0
2018-01-23 10:30:00,81.47,81.58,81.13,81.39,463422.0,61.1126,61.1951,60.8575,61.0526,463422.0
2018-01-23 11:00:00,81.4,81.46,81.13,81.27,365288.0,61.0601,61.1051,60.8575,60.9626,365288.0
2018-01-23 11:30:00,81.26,81.44,81.18,81.4,358428.0,60.9551,61.0901,60.8951,61.0601,358428.0
2018-01-23 12:00:00,81.39,81.54,81.32,81.47,284145.0,61.0526,61.1651,61.0001,61.1126,284145.0
2018-01-23 12:30:00,81.45,81.48,81.21,81.31,258521.0,61.0976,61.1201,60.9176,60.9926,258521.0
2018-01-23 13:00:00,81.31,81.39,81.23,81.27,258215.0,60.9926,61.0526,60.9326,60.9626,258215.0
2018-01-23 13:30:00,81.28,81.42,81.25,81.27,247973.0,60.9701,61.0751,60.9476,60.9626,247973.0
2018-01-23 14:00:00,81.27,81.29,80.92,81.07,371720.0,60.9626,60.9776,60.7,60.8125,371720.0
2018-01-23 14:30:00,81.08,81.17,80.98,81.03,309702.0,60.82,60.8876,60.745,60.7825,309702.0
2018-01-23 15:00:00,81.03,81.12,80.91,80.96,407003.0,60.7825,60.85,60.6925,60.73,407003.0
2018-01-23 15:30:00,80.95,81.12,80.91,80.95,918125.0,60.7225,60.85,60.6925,60.7225,918125.0
2018-01-24 09:30:00,81.27,82.07,81.24,81.63,598224.0,60.9626,61.5627,60.9401,61.2326,598224.0
2018-01-24 10:00:00,81.61,81.83,81.35,81.35,258199.0,61.2176,61.3826,61.0226,61.0226,258199.0
2018-01-24 10:30:00,81.38,81.66,81.25,81.29,228797.0,61.0451,61.2551,60.9476,60.9776,228797.0
2018-01-24 11:00:00,81.3,81.55,81.16,81.23,246774.0,60.9851,61.1726,60.8801,60.9326,246774.0
2018-01-24 11:30:00,81.19,81.21,80.58,81.07,213499.0,60.9026,60.9176,60.445,60.8125,213499.0
2018-01-24 12:00:00,81.06,81.16,80.91,81.02,130721.0,60.805,60.8801,60.6925,60.775,130721.0
2018-01-24 12:30:00,81.03,81.2,80.87,81.13,140117.0,60.7825,60.9101,60.6625,60.8575,140117.0
2018-01-24 13:00:00,81.13,81.17,80.88,81.15,147468.0,60.8575,60.8876,60.67,60.8726,147468.0
2018-01-24 13:30:00,81.14,81.5,81.09,81.44,183287.0,60.8651,61.1351,60.8275,61.0901,183287.0
2018-01-24 14:00:00,81.45,81.65,81.42,81.6,156409.0,61.0976,61.2476,61.0751,61.2101,156409.0
2018-01-24 14:30:00,81.6,81.67,81.47,81.54,162471.0,61.2101,61.2626,61.1126,61.1651,162471.0
2018-01-24 15:00:00,81.53,81.55,81.2,81.34,174616.0,61.1576,61.1726,60.9101,61.0151,174616.0
2018-01-24 15:30:00,81.34,81.68,81.25,81.31,452438.0,61.0151,61.2701,60.9476,60.9926,452438.0
2018-01-25 09:30:00,81.58,81.84,80.85,81.03,582517.0,61.1951,61.3901,60.6475,60.7825,582517.0
2018-01-25 10:00:00,81.04,81.36,80.9,80.9,190579.0,60.79,61.0301,60.685,60.685,190579.0
2018-01-25 10:30:00,80.94,81.32,80.86,81.12,326951.0,60.715,61.0001,60.655,60.85,326951.0
2018-01-25 11:00:00,81.13,81.3,80.97,81.18,223751.0,60.8575,60.9851,60.7375,60.8951,223751.0
2018-01-25 11:30:00,81.18,81.26,80.98,81.14,221208.0,60.8951,60.9551,60.745,60.8651,221208.0
2018-01-25 12:00:00,81.12,81.52,81.07,81.47,316877.0,60.85,61.1501,60.8125,61.1126,316877.0
2018-01-25 12:30:00,81.45,81.52,81.28,81.51,162740.0,61.0976,61.1501,60.9701,61.1426,162740.0
2018-01-25 13:00:00,81.51,81.55,81.39,81.46,152158.0,61.1426,61.1726,61.0526,61.1051,152158.0
2018-01-25 13:30:00,81.46,81.56,81.39,81.42,148595.0,61.1051,61.1801,61.0526,61.0751,148595.0
2018-01-25 14:00:00,81.4,81.45,81.14,81.19,194049.0,61.0601,61.0976,60.8651,60.9026,194049.0
2018-01-25 14:30:00,81.2,81.24,80.97,81.05,173406.0,60.9101,60.9401,60.7375,60.7975,173406.0
2018-01-25 15:00:00,81.06,81.27,80.97,81.19,211735.0,60.805,60.9626,60.7375,60.9026,211735.0
2018-01-25 15:30:00,81.19,81.27,81.07,81.18,478711.0,60.9026,60.9626,60.8125,60.8951,478711.0
2018-01-26 09:30:00,81.96,84.45,81.88,84.35,2471284.0,61.4802,63.348,61.4201,63.2729,2471284.0
2018-01-26 10:00:00,84.33,84.67,83.51,83.55,1312633.0,63.2579,63.513,62.6428,62.6728,1312633.0
2018-01-26 10:30:00,83.54,84.32,83.25,84.13,769686.0,62.6653,63.2504,62.4478,63.1079,769686.0
2018-01-26 11:00:00,84.13,84.17,83.73,83.85,531158.0,63.1079,63.1379,62.8079,62.8979,531158.0
2018-01-26 11:30:00,83.86,84.35,83.86,84.21,744664.0,62.9054,63.2729,62.9054,63.1679,744664.0
2018-01-26 12:00:00,84.22,84.77,84.14,84.75,752784.0,63.1754,63.588,63.1154,63.573,752784.0
2018-01-26 12:30:00,84.76,84.77,84.31,84.65,726197.0,63.5805,63.588,63.2429,63.498,726197.0
2018-01-26 13:00:00,84.65,84.9,84.56,84.73,531676.0,63.498,63.6855,63.4305,63.558,531676.0
2018-01-26 13:30:00,84.7,85.12,84.67,85.06,895220.0,63.5355,63.8505,63.513,63.8055,895220.0
2018-01-26 14:00:00,85.06,85.25,84.72,84.95,697469.0,63.8055,63.9481,63.5505,63.723,697469.0
2018-01-26 14:30:00,84.97,85.09,84.82,85.06,524140.0,63.738,63.828,63.6255,63.8055,524140.0
2018-01-26 15:00:00,85.06,85.44,85.03,85.16,906095.0,63.8055,64.0906,63.783,63.8805,906095.0
2018-01-26 15:30:00,85.16,85.49,85.16,85.46,1463562.0,63.8805,64.1281,63.8805,64.1056,1463562.0
2018-01-29 09:30:00,85.12,88.16,85.12,87.92,3008433.0,63.8505,66.1309,63.8505,65.9509,3008433.0
2018-01-29 10:00:00,87.95,88.1,87.14,88.03,1652097.0,65.9734,66.0859,65.3658,66.0334,1652097.0
2018-01-29 10:30:00,88.03,88.56,87.75,88.22,1314277.0,66.0334,66.431,65.8234,66.1759,1314277.0
2018-01-29 11:00:00,88.24,88.82,88.12,88.6,1375391.0,66.1909,66.626,66.1009,66.461,1375391.0
2018-01-29 11:30:00,88.6,89.12,88.54,88.75,1559450.0,66.461,66.851,66.416,66.5735,1559450.0
2018-01-29 12:00:00,88.75,89.2,88.58,89.09,794172.0,66.5735,66.911,66.446,66.8285,794172.0
2018-01-29 12:30:00,89.09,89.12,88.87,89.0,553578.0,66.8285,66.851,66.6635,66.761,553578.0
2018-01-29 13:00:00,89.0,89.46,89.0,89.2,755369.0,66.761,67.1061,66.761,66.911,755369.0
2018-01-29 13:30:00,89.2,89.54,89.01,89.44,621877.0,66.911,67.1661,66.7685,67.0911,621877.0
2018-01-29 14:00:00,89.44,89.53,89.23,89.25,600478.0,67.0911,67.1586,66.9336,66.9486,600478.0
2018-01-29 14:30:00,89.26,89.41,89.21,89.25,664403.0,66.9561,67.0686,66.9185,66.9486,664403.0
2018-01-29 15:00:00,89.25,89.26,88.91,89.02,1025116.0,66.9486,66.9561,66.6935,66.776,1025116.0
2018-01-29 15:30:00,89.07,89.23,88.5,88.83,1762319.0,66.8135,66.9336,66.386,66.6335,1762319.0
2018-01-30 09:30:00,87.96,88.25,86.27,87.09,2374977.0,65.9809,66.1984,64.7132,65.3283,2374977.0
2018-01-30 10:00:00,87.1,87.99,86.5,87.99,934876.0,65.3358,66.0034,64.8857,66.0034,934876.0
2018-01-30 10:30:00,87.95,88.24,87.17,87.31,837944.0,65.9734,66.1909,65.3883,65.4933,837944.0
2018-01-30 11:00:00,87.33,87.96,87.31,87.7,597340.0,65.5083,65.9809,65.4933,65.7859,597340.0
2018-01-30 11:30:00,87.72,87.82,87.07,87.09,525639.0,65.8009,65.8759,65.3133,65.3283,525639.0
2018-01-30 12:00:00,87.1,87.25,86.94,87.02,518165.0,65.3358,65.4483,65.2158,65.2758,518165.0
2018-01-30 12:30:00,87.02,87.34,86.97,87.23,451818.0,65.2758,65.5158,65.2383,65.4333,451818.0
2018-01-30 13:00:00,87.22,88.09,86.99,88.01,1255224.0,65.4258,66.0784,65.2533,66.0184,1255224.0
2018-01-30 13:30:00,88.02,88.33,87.88,88.01,514670.0,66.0259,66.2584,65.9209,66.0184,514670.0
2018-01-30 14:00:00,88.02,88.06,87.54,87.84,514860.0,66.0259,66.0559,65.6658,65.8909,514860.0
2018-01-30 14:30:00,87.85,87.87,87.25,87.37,476191.0,65.8984,65.9134,65.4483,65.5383,476191.0
2018-01-30 15:00:00,87.37,87.68,87.29,87.45,621888.0,65.5383,65.7709,65.4783,65.5983,621888.0
2018-01-30 15:30:00,87.43,87.75,87.26,87.3,1135233.0,65.5833,65.8234,65.4558,65.4858,1135233.0
2018-01-31 09:30:00,86.6,87.1,85.69,85.94,1218459.0,64.9607,65.3358,64.2781,64.4656,1218459.0
2018-01-31 10:00:00,85.94,86.08,85.52,85.81,687932.0,64.4656,64.5707,64.1506,64.3681,687932.0
2018-01-31 10:30:00,85.8,85.82,84.81,85.13,745446.0,64.3606,64.3756,63.618,63.858,745446.0
2018-01-31 11:00:00,85.13,85.14,84.2,84.23,899736.0,63.858,63.8655,63.1604,63.1829,899736.0
2018-01-31 11:30:00,84.23,84.89,84.2,84.35,468566.0,63.1829,63.678,63.1604,63.2729,468566.0
2018-01-31 12:00:00,84.37,84.61,84.12,84.41,488876.0,63.288,63.468,63.1004,63.318,488876.0
2018-01-31 12:30:00,84.42,84.57,84.13,84.18,338280.0,63.3255,63.438,63.1079,63.1454,338280.0
2018-01-31 13:00:00,84.19,84.43,84.13,84.41,296319.0,63.1529,63.333,63.1079,63.318,296319.0
2018-01-31 13:30:00,84.4,84.48,84.1,84.16,322519.0,63.3105,63.3705,63.0854,63.1304,322519.0
2018-01-31 14:00:00,84.16,84.39,83.67,83.82,610098.0,63.1304,63.303,62.7629,62.8754,610098.0
2018-01-31 14:30:00,83.81,83.96,83.38,83.7,604069.0,62.8679,62.9804,62.5453,62.7854,604069.0
2018-01-31 15:00:00,83.7,83.82,83.29,83.78,637475.0,62.7854,62.8754,62.4778,62.8454,637475.0
2018-01-31 15:30:00,83.78,84.02,83.56,83.81,1511413.0,62.8454,63.0254,62.6803,62.8679,1511413.0
2018-02-01 09:30:00,83.2,84.0,81.18,83.58,1080373.0,62.4103,63.0104,60.8951,62.6954,1080373.0
2018-02-01 10:00:00,83.59,84.16,83.41,83.53,519648.0,62.7029,63.1304,62.5678,62.6578,519648.0
2018-02-01 10:30:00,83.52,84.03,83.49,83.59,439225.0,62.6503,63.0329,62.6278,62.7029,439225.0
2018-02-01 11:00:00,83.59,83.69,83.27,83.41,327753.0,62.7029,62.7779,62.4628,62.5678,327753.0
2018-02-01 11:30:00,83.44,83.82,83.41,83.55,282840.0,62.5903,62.8754,62.5678,62.6728,282840.0
2018-02-01 12:00:00,83.56,83.76,83.49,83.58,247258.0,62.6803,62.8304,62.6278,62.6954,247258.0
2018-02-01 12:30:00,83.58,83.69,83.51,83.58,196354.0,62.6954,62.7779,62.6428,62.6954,196354.0
2018-02-01 13:00:00,83.59,83.89,83.52,83.73,223270.0,62.7029,62.9279,62.6503,62.8079,223270.0
2018-02-01 13:30:00,83.72,83.73,83.28,83.42,314464.0,62.8004,62.8079,62.4703,62.5753,314464.0
2018-02-01 14:00:00,83.42,83.53,83.01,83.36,325087.0,62.5753,62.6578,62.2678,62.5303,325087.0
2018-02-01 14:30:00,83.35,83.68,83.29,83.62,327261.0,62.5228,62.7704,62.4778,62.7254,327261.0
2018-02-01 15:00:00,83.61,83.68,83.4,83.43,308697.0,62.7179,62.7704,62.5603,62.5828,308697.0
2018-02-01 15:30:00,83.42,83.55,83.34,83.51,918299.0,62.5753,62.6728,62.5153,62.6428,918299.0
2018-02-02 09:30:00,82.78,83.34,82.52,82.82,968258.0,62.0953,62.5153,61.9002,62.1253,968258.0
2018-02-02 10:00:00,82.82,82.83,82.13,82.34,908525.0,62.1253,62.1328,61.6077,61.7652,908525.0
2018-02-02 10:30:00,82.34,82.37,81.9,82.17,388424.0,61.7652,61.7877,61.4351,61.6377,388424.0
2018-02-02 11:00:00,82.16,82.69,82.14,82.54,416696.0,61.6302,62.0277,61.6152,61.9152,416696.0
2018-02-02 11:30:00,82.54,82.57,81.91,81.93,405511.0,61.9152,61.9377,61.4426,61.4576,405511.0
2018-02-02 12:00:00,81.95,82.33,81.57,82.29,519959.0,61.4727,61.7577,61.1876,61.7277,519959.0
2018-02-02 12:30:00,82.28,82.28,81.66,81.66,273922.0,61.7202,61.7202,61.2551,61.2551,273922.0
2018-02-02 13:00:00,81.66,81.83,81.48,81.6,368254.0,61.2551,61.3826,61.1201,61.2101,368254.0
2018-02-02 13:30:00,81.61,81.99,81.6,81.94,288020.0,61.2176,61.5027,61.2101,61.4651,288020.0
2018-02-02 14:00:00,81.95,82.15,81.79,82.09,359773.0,61.4727,61.6227,61.3526,61.5777,359773.0
2018-02-02 14:30:00,82.1,82.45,81.85,81.96,517455.0,61.5852,61.8477,61.3976,61.4802,517455.0
2018-02-02 15:00:00,81.94,82.08,81.75,81.89,441321.0,61.4651,61.5702,61.3226,61.4276,441321.0
2018-02-02 15:30:00,81.89,81.95,81.51,81.73,1205141.0,61.4276,61.4727,61.1426,61.3076,1205141.0
2018-02-05 09:30:00,81.41,82.51,80.81,81.11,1086984.0,61.0676,61.8927,60.6175,60.8425,1086984.0
2018-02-05 10:00:00,81.1,81.65,80.73,81.65,630836.0,60.835,61.2476,60.5575,61.2476,630836.0
2018-02-05 10:30:00,81.65,81.9,80.92,81.02,433827.0,61.2476,61.4351,60.7,60.775,433827.0
2018-02-05 11:00:00,81.06,81.26,80.72,80.89,375621.0,60.805,60.9551,60.55,60.6775,375621.0
2018-02-05 11:30:00,80.91,80.96,80.34,80.61,462671.0,60.6925,60.73,60.265,60.4675,462671.0
2018-02-05 12:00:00,80.61,80.74,80.14,80.53,501545.0,60.4675,60.565,60.1149,60.4075,501545.0
2018-02-05 12:30:00,80.51,80.81,80.44,80.6,299350.0,60.3925,60.6175,60.34,60.46,299350.0
2018-02-05 13:00:00,80.59,80.59,79.67,80.29,679049.0,60.4525,60.4525,59.7624,60.2274,679049.0
2018-02-05 13:30:00,80.27,80.55,79.8,80.49,404729.0,60.2124,60.4225,59.8599,60.3775,404729.0
2018-02-05 14:00:00,80.5,80.52,79.76,79.89,292234.0,60.385,60.4,59.8299,59.9274,292234.0
2018-02-05 14:30:00,79.89,79.96,79.42,79.47,464066.0,59.9274,59.9799,59.5748,59.6123,464066.0
2018-02-05 15:00:00,79.47,79.9,78.62,79.75,893070.0,59.6123,59.9349,58.9747,59.8224,893070.0
2018-02-05 15:30:00,79.78,79.96,78.34,78.38,1590417.0,59.8449,59.9799,58.7647,58.7947,1590417.0
2018-02-06 09:30:00,77.31,79.0,76.9,78.52,1330791.0,57.9921,59.2598,57.6845,58.8997,1330791.0
2018-02-06 10:00:00,78.59,79.03,77.7,77.74,916059.0,58.9522,59.2823,58.2846,58.3146,916059.0
2018-02-06 10:30:00,77.74,78.57,77.0,78.28,626931.0,58.3146,58.9372,57.7595,58.7197,626931.0
2018-02-06 11:00:00,78.22,78.46,77.66,78.05,571885.0,58.6747,58.8547,58.2546,58.5472,571885.0
2018-02-06 11:30:00,78.06,78.21,77.51,77.89,526233.0,58.5547,58.6672,58.1421,58.4271,526233.0
2018-02-06 12:00:00,77.89,78.9,77.84,78.87,557077.0,58.4271,59.1848,58.3896,59.1623,557077.0
2018-02-06 12:30:00,78.87,79.5,78.56,78.99,484558.0,59.1623,59.6348,58.9297,59.2523,484558.0
2018-02-06 13:00:00,79.01,79.05,78.22,78.59,557843.0,59.2673,59.2973,58.6747,58.9522,557843.0
2018-02-06 13:30:00,78.6,78.64,77.85,78.05,427510.0,58.9597,58.9897,58.3971,58.5472,427510.0
2018-02-06 14:00:00,78.01,78.44,77.99,78.3,392301.0,58.5172,58.8397,58.5022,58.7347,392301.0
2018-02-06 14:30:00,78.3,80.0,78.19,79.95,683643.0,58.7347,60.0099,58.6522,59.9724,683643.0
2018-02-06 15:00:00,79.98,80.61,79.84,80.55,961081.0,59.9949,60.4675,59.8899,60.4225,961081.0
2018-02-06 15:30:00,80.55,80.58,79.84,80.43,1941273.0,60.4225,60.445,59.8899,60.3325,1941273.0
2018-02-07 09:30:00,79.45,83.71,79.35,83.05,3521240.0,59.5973,62.7929,59.5223,62.2978,3521240.0
2018-02-07 10:00:00,83.05,84.36,82.75,83.37,1857975.0,62.2978,63.2804,62.0727,62.5378,1857975.0
2018-02-07 10:30:00,83.32,83.8,83.01,83.74,1526253.0,62.5003,62.8604,62.2678,62.8154,1526253.0
2018-02-07 11:00:00,83.74,84.58,83.74,83.92,1307540.0,62.8154,63.4455,62.8154,62.9504,1307540.0
2018-02-07 11:30:00,83.88,84.29,83.01,83.18,989491.0,62.9204,63.2279,62.2678,62.3953,989491.0
2018-02-07 12:00:00,83.22,83.38,82.55,83.17,823090.0,62.4253,62.5453,61.9227,62.3878,823090.0
2018-02-07 12:30:00,83.17,83.58,82.62,82.66,743513.0,62.3878,62.6954,61.9752,62.0052,743513.0
2018-02-07 13:00:00,82.69,82.83,81.45,81.69,629147.0,62.0277,62.1328,61.0976,61.2776,629147.0
2018-02-07 13:30:00,81.77,82.72,81.71,82.55,543252.0,61.3376,62.0502,61.2926,61.9227,543252.0
2018-02-07 14:00:00,82.57,83.68,82.38,83.27,1068755.0,61.9377,62.7704,61.7952,62.4628,1068755.0
2018-02-07 14:30:00,83.27,83.8,82.85,83.22,624664.0,62.4628,62.8604,62.1478,62.4253,624664.0
2018-02-07 15:00:00,83.22,83.96,83.11,83.84,904072.0,62.4253,62.9804,62.3428,62.8904,904072.0
2018-02-07 15:30:00,83.84,84.05,82.63,82.77,2531928.0,62.8904,63.0479,61.9827,62.0878,2531928.0
2018-02-08 09:30:00,82.44,82.63,81.01,82.0,1298177.0,61.8402,61.9827,60.7675,61.5102,1298177.0
2018-02-08 10:00:00,82.02,82.85,81.74,82.34,774492.0,61.5252,62.1478,61.3151,61.7652,774492.0
2018-02-08 10:30:00,82.33,82.66,81.38,81.62,754800.0,61.7577,62.0052,61.0451,61.2251,754800.0
2018-02-08 11:00:00,81.62,81.83,80.74,80.75,676355.0,61.2251,61.3826,60.565,60.5725,676355.0
2018-02-08 11:30:00,80.75,81.43,80.68,81.16,744488.0,60.5725,61.0826,60.52,60.8801,744488.0
2018-02-08 12:00:00,81.18,81.26,80.1,80.3,472470.0,60.8951,60.9551,60.0849,60.2349,472470.0
2018-02-08 12:30:00,80.31,80.48,79.72,80.08,698730.0,60.2424,60.37,59.7999,60.0699,698730.0
2018-02-08 13:00:00,80.04,80.61,79.89,80.21,465839.0,60.0399,60.4675,59.9274,60.1674,465839.0
2018-02-08 13:30:00,80.22,81.11,80.1,80.68,528989.0,60.1749,60.8425,60.0849,60.52,528989.0
2018-02-08 14:00:00,80.67,80.77,79.71,79.77,551133.0,60.5125,60.5875,59.7924,59.8374,551133.0
2018-02-08 14:30:00,79.75,79.83,78.91,79.03,618494.0,59.8224,59.8824,59.1923,59.2823,618494.0
2018-02-08 15:00:00,79.04,79.69,78.63,79.1,740783.0,59.2898,59.7774,58.9822,59.3348,740783.0
2018-02-08 15:30:00,79.09,79.21,78.07,78.22,1792257.0,59.3273,59.4173,58.5622,58.6747,1792257.0
2018-02-09 09:30:00,78.89,79.18,78.18,78.89,1124756.0,59.1773,59.3948,58.6447,59.1773,1124756.0
2018-02-09 10:00:00,78.98,79.03,77.97,78.48,644661.0,59.2448,59.2823,58.4872,58.8697,644661.0
2018-02-09 10:30:00,78.48,78.64,77.16,77.66,822798.0,58.8697,58.9897,57.8796,58.2546,822798.0
2018-02-09 11:00:00,77.67,78.2,77.03,77.15,575149.0,58.2621,58.6597,57.782,57.8721,575149.0
2018-02-09 11:30:00,77.14,77.49,76.78,76.86,517919.0,57.8646,58.1271,57.5945,57.6545,517919.0
2018-02-09 12:00:00,76.86,77.03,76.02,76.17,850542.0,57.6545,57.782,57.0244,57.1369,850542.0
2018-02-09 12:30:00,76.18,76.82,76.1,76.65,675605.0,57.1444,57.6245,57.0844,57.497,675605.0
2018-02-09 13:00:00,76.65,76.99,76.31,76.76,939637.0,57.497,57.752,57.242,57.5795,939637.0
2018-02-09 13:30:00,76.77,78.46,76.5,77.84,815896.0,57.587,58.8547,57.3845,58.3896,815896.0
2018-02-09 14:00:00,77.83,78.75,77.73,78.1,617135.0,58.3821,59.0723,58.3071,58.5847,617135.0
2018-02-09 14:30:00,78.1,78.49,77.61,78.23,541689.0,58.5847,58.8772,58.2171,58.6822,541689.0
2018-02-09 15:00:00,78.2,78.74,77.64,78.57,674624.0,58.6597,59.0648,58.2396,58.9372,674624.0
2018-02-09 15:30:00,78.58,79.95,78.49,79.32,1872571.0,58.9447,59.9724,58.8772,59.4998,1872571.0
2018-02-12 09:30:00,79.76,81.26,79.69,80.9,1081186.0,59.8299,60.9551,59.7774,60.685,1081186.0
2018-02-12 10:00:00,80.91,80.98,79.84,80.11,585794.0,60.6925,60.745,59.8899,60.0924,585794.0
2018-02-12 10:30:00,80.1,80.42,79.86,80.11,375746.0,60.0849,60.325,59.9049,60.0924,375746.0
2018-02-12 11:00:00,80.1,80.43,79.63,80.39,477895.0,60.0849,60.3325,59.7324,60.3025,477895.0
2018-02-12 11:30:00,80.39,80.7,80.16,80.7,417169.0,60.3025,60.535,60.1299,60.535,417169.0
2018-02-12 12:00:00,80.7,80.88,80.41,80.72,247392.0,60.535,60.67,60.3175,60.55,247392.0
2018-02-12 12:30:00,80.73,80.85,80.51,80.64,215543.0,60.5575,60.6475,60.3925,60.49,215543.0
2018-02-12 13:00:00,80.64,80.69,80.3,80.58,208969.0,60.49,60.5275,60.2349,60.445,208969.0
2018-02-12 13:30:00,80.6,81.0,80.5,80.95,257862.0,60.46,60.76,60.385,60.7225,257862.0
2018-02-12 14:00:00,80.94,81.16,80.79,81.12,245094.0,60.715,60.8801,60.6025,60.85,245094.0
2018-02-12 14:30:00,81.13,81.27,80.89,81.02,293386.0,60.8575,60.9626,60.6775,60.775,293386.0
2018-02-12 15:00:00,81.06,81.42,80.91,81.06,399813.0,60.805,61.0751,60.6925,60.805,399813.0
2018-02-12 15:30:00,81.06,81.1,79.78,80.15,1407806.0,60.805,60.835,59.8449,60.1224,1407806.0
2018-02-13 09:30:00,79.52,79.78,78.65,79.22,888196.0,59.6498,59.8449,58.9972,59.4248,888196.0
2018-02-13 10:00:00,79.21,80.09,79.2,79.93,383296.0,59.4173,60.0774,59.4098,59.9574,383296.0
2018-02-13 10:30:00,79.93,80.21,79.59,80.13,324974.0,59.9574,60.1674,59.7024,60.1074,324974.0
2018-02-13 11:00:00,80.11,80.17,79.87,79.92,261096.0,60.0924,60.1374,59.9124,59.9499,261096.0
2018-02-13 11:30:00,79.93,80.28,79.91,80.1,216944.0,59.9574,60.2199,59.9424,60.0849,216944.0
2018-02-13 12:00:00,80.09,80.38,79.94,80.0,192965.0,60.0774,60.295,59.9649,60.0099,192965.0
2018-02-13 12:30:00,79.98,80.23,79.86,79.98,186150.0,59.9949,60.1824,59.9049,59.9949,186150.0
2018-02-13 13:00:00,79.99,80.46,79.89,80.42,186963.0,60.0024,60.355,59.9274,60.325,186963.0
2018-02-13 13:30:00,80.39,80.62,80.26,80.45,262635.0,60.3025,60.475,60.2049,60.3475,262635.0
2018-02-13 14:00:00,80.47,80.73,80.36,80.4,243863.0,60.3625,60.5575,60.28,60.31,243863.0
2018-02-13 14:30:00,80.41,80.7,80.35,80.68,205734.0,60.3175,60.535,60.2725,60.52,205734.0
2018-02-13 15:00:00,80.67,81.09,80.58,80.98,353647.0,60.5125,60.8275,60.445,60.745,353647.0
2018-02-13 15:30:00,80.99,80.99,80.51,80.8,929060.0,60.7525,60.7525,60.3925,60.61,929060.0
2018-02-14 09:30:00,80.16,80.79,79.98,80.54,541106.0,60.1299,60.6025,59.9949,60.415,541106.0
2018-02-14 10:00:00,80.53,81.45,80.35,80.86,604330.0,60.4075,61.0976,60.2725,60.655,604330.0
2018-02-14 10:30:00,80.86,81.26,80.64,80.79,378402.0,60.655,60.9551,60.49,60.6025,378402.0
2018-02-14 11:00:00,80.81,80.9,80.62,80.76,216093.0,60.6175,60.685,60.475,60.58,216093.0
2018-02-14 11:30:00,80.73,80.81,80.39,80.65,295668.0,60.5575,60.6175,60.3025,60.4975,295668.0
2018-02-14 12:00:00,80.68,81.1,80.65,81.01,216793.0,60.52,60.835,60.4975,60.7675,216793.0
2018-02-14 12:30:00,81.0,81.38,80.91,81.3,218832.0,60.76,61.0451,60.6925,60.9851,218832.0
2018-02-14 13:00:00,81.29,81.94,81.26,81.74,284840.0,60.9776,61.4651,60.9551,61.3151,284840.0
2018-02-14 13:30:00,81.74,82.15,81.68,82.08,366891.0,61.3151,61.6227,61.2701,61.5702,366891.0
2018-02-14 14:00:00,82.06,82.29,81.95,81.96,502388.0,61.5552,61.7277,61.4727,61.4802,502388.0
2018-02-14 14:30:00,81.97,82.03,81.58,81.89,310675.0,61.4877,61.5327,61.1951,61.4276,310675.0
2018-02-14 15:00:00,81.87,82.11,81.74,81.75,414245.0,61.4126,61.5927,61.3151,61.3226,414245.0
2018-02-14 15:30:00,81.74,82.01,81.69,81.82,829437.0,61.3151,61.5177,61.2776,61.3751,829437.0
2018-02-15 09:30:00,82.22,82.3,81.66,82.04,721039.0,61.6752,61.7352,61.2551,61.5402,721039.0
2018-02-15 10:00:00,82.06,82.21,81.52,81.96,612760.0,61.5552,61.6677,61.1501,61.4802,612760.0
2018-02-15 10:30:00,81.94,82.01,81.56,81.58,440626.0,61.4651,61.5177,61.1801,61.1951,440626.0
2018-02-15 11:00:00,81.56,81.94,81.49,81.92,331119.0,61.1801,61.4651,61.1276,61.4501,331119.0
2018-02-15 11:30:00,81.9,81.93,81.55,81.86,185426.0,61.4351,61.4576,61.1726,61.4051,185426.0
2018-02-15 12:00:00,81.86,81.97,81.72,81.74,139639.0,61.4051,61.4877,61.3001,61.3151,139639.0
2018-02-15 12:30:00,81.71,81.84,81.51,81.7,298213.0,61.2926,61.3901,61.1426,61.2851,298213.0
2018-02-15 13:00:00,81.72,82.03,81.71,81.72,283674.0,61.3001,61.5327,61.2926,61.3001,283674.0
2018-02-15 13:30:00,81.74,81.87,81.55,81.83,193490.0,61.3151,61.4126,61.1726,61.3826,193490.0
2018-02-15 14:00:00,81.83,81.9,81.65,81.77,227971.0,61.3826,61.4351,61.2476,61.3376,227971.0
2018-02-15 14:30:00,81.77,81.86,81.7,81.84,233872.0,61.3376,61.4051,61.2851,61.3901,233872.0
2018-02-15 15:00:00,81.85,81.98,81.7,81.72,389363.0,61.3976,61.4952,61.2851,61.3001,389363.0
2018-02-15 15:30:00,81.72,81.77,81.53,81.55,1129464.0,61.3001,61.3376,61.1576,61.1726,1129464.0
2018-02-16 09:30:00,81.45,81.99,81.22,81.23,853747.0,61.0976,61.5027,60.9251,60.9326,853747.0
2018-02-16 10:00:00,81.21,81.72,81.14,81.62,265043.0,60.9176,61.3001,60.8651,61.2251,265043.0
2018-02-16 10:30:00,81.62,82.15,81.5,81.9,860636.0,61.2251,61.6227,61.1351,61.4351,860636.0
2018-02-16 11:00:00,81.9,82.33,81.88,82.02,281965.0,61.4351,61.7577,61.4201,61.5252,281965.0
2018-02-16 11:30:00,82.02,82.1,81.72,81.87,329644.0,61.5252,61.5852,61.3001,61.4126,329644.0
2018-02-16 12:00:00,81.86,81.93,81.63,81.66,225091.0,61.4051,61.4576,61.2326,61.2551,225091.0
2018-02-16 12:30:00,81.67,81.76,81.44,81.59,231966.0,61.2626,61.3301,61.0901,61.2026,231966.0
2018-02-16 13:00:00,81.59,81.7,81.12,81.23,252536.0,61.2026,61.2851,60.85,60.9326,252536.0
2018-02-16 13:30:00,81.26,81.55,81.08,81.25,239038.0,60.9551,61.1726,60.82,60.9476,239038.0
2018-02-16 14:00:00,81.25,81.37,80.7,80.87,342094.0,60.9476,61.0376,60.535,60.6625,342094.0
2018-02-16 14:30:00,80.88,81.15,80.78,81.12,320920.0,60.67,60.8726,60.595,60.85,320920.0
2018-02-16 15:00:00,81.12,81.17,80.85,81.12,371292.0,60.85,60.8876,60.6475,60.85,371292.0
2018-02-16 15:30:00,81.12,81.15,80.61,80.68,1253552.0,60.85,60.8726,60.4675,60.52,1253552.0
2018-02-20 09:30:00,80.21,81.1,80.21,80.67,573400.0,60.1674,60.835,60.1674,60.5125,573400.0
2018-02-20 10:00:00,80.68,81.43,80.61,81.29,831920.0,60.52,61.0826,60.4675,60.9776,831920.0
2018-02-20 10:30:00,81.31,81.33,80.65,80.92,345076.0,60.9926,61.0076,60.4975,60.7,345076.0
2018-02-20 11:00:00,80.92,81.46,80.78,81.39,395668.0,60.7,61.1051,60.595,61.0526,395668.0
2018-02-20 11:30:00,81.41,81.46,81.17,81.28,274004.0,61.0676,61.1051,60.8876,60.9701,274004.0
2018-02-20 12:00:00,81.28,81.57,81.26,81.44,182561.0,60.9701,61.1876,60.9551,61.0901,182561.0
2018-02-20 12:30:00,81.44,81.63,81.44,81.5,246620.0,61.0901,61.2326,61.0901,61.1351,246620.0
2018-02-20 13:00:00,81.49,81.61,81.23,81.33,309881.0,61.1276,61.2176,60.9326,61.0076,309881.0
2018-02-20 13:30:00,81.32,81.73,81.24,81.6,152373.0,61.0001,61.3076,60.9401,61.2101,152373.0
2018-02-20 14:00:00,81.62,81.64,81.23,81.39,181813.0,61.2251,61.2401,60.9326,61.0526,181813.0
2018-02-20 14:30:00,81.36,81.48,81.02,81.06,200001.0,61.0301,61.1201,60.775,60.805,200001.0
2018-02-20 15:00:00,81.07,81.24,80.6,80.85,295497.0,60.8125,60.9401,60.46,60.6475,295497.0
2018-02-20 15:30:00,80.85,81.09,80.65,80.94,618290.0,60.6475,60.8275,60.4975,60.715,618290.0
2018-02-21 09:30:00,80.9,81.38,80.58,81.0,591252.0,60.685,61.0451,60.445,60.76,591252.0
2018-02-21 10:00:00,80.98,80.99,80.38,80.39,373190.0,60.745,60.7525,60.295,60.3025,373190.0
2018-02-21 10:30:00,80.39,80.83,80.35,80.64,289650.0,60.3025,60.6325,60.2725,60.49,289650.0
2018-02-21 11:00:00,80.64,81.01,80.42,80.8,266259.0,60.49,60.7675,60.325,60.61,266259.0
2018-02-21 11:30:00,80.79,81.0,80.69,80.7,271601.0,60.6025,60.76,60.5275,60.535,271601.0
2018-02-21 12:00:00,80.69,80.98,80.42,80.57,254247.0,60.5275,60.745,60.325,60.4375,254247.0
2018-02-21 12:30:00,80.57,80.94,80.48,80.89,145588.0,60.4375,60.715,60.37,60.6775,145588.0
2018-02-21 13:00:00,80.89,81.17,80.77,81.17,148560.0,60.6775,60.8876,60.5875,60.8876,148560.0
2018-02-21 13:30:00,81.17,81.4,81.12,81.3,282728.0,60.8876,61.0601,60.85,60.9851,282728.0
2018-02-21 14:00:00,81.29,81.93,81.12,81.61,313095.0,60.9776,61.4576,60.85,61.2176,313095.0
2018-02-21 14:30:00,81.62,81.79,81.36,81.5,272445.0,61.2251,61.3526,61.0301,61.1351,272445.0
2018-02-21 15:00:00,81.5,81.53,80.85,81.08,429887.0,61.1351,61.1576,60.6475,60.82,429887.0
2018-02-21 15:30:00,81.08,81.23,80.42,80.69,1371400.0,60.82,60.9326,60.325,60.5275,1371400.0
2018-02-22 09:30:00,80.73,81.13,79.98,80.26,706583.0,60.5575,60.8575,59.9949,60.2049,706583.0
2018-02-22 10:00:00,80.26,80.31,79.71,80.23,590674.0,60.2049,60.2424,59.7924,60.1824,590674.0
2018-02-22 10:30:00,80.24,80.66,80.16,80.37,426308.0,60.1899,60.505,60.1299,60.2875,426308.0
2018-02-22 11:00:00,80.38,80.92,80.25,80.67,537825.0,60.295,60.7,60.1974,60.5125,537825.0
2018-02-22 11:30:00,80.66,80.82,80.43,80.62,412084.0,60.505,60.625,60.3325,60.475,412084.0
2018-02-22 12:00:00,80.61,80.71,80.12,80.15,305716.0,60.4675,60.5425,60.0999,60.1224,305716.0
2018-02-22 12:30:00,80.16,80.37,79.93,80.13,262551.0,60.1299,60.2875,59.9574,60.1074,262551.0
2018-02-22 13:00:00,80.13,80.35,79.78,80.07,321848.0,60.1074,60.2725,59.8449,60.0624,321848.0
2018-02-22 13:30:00,80.07,80.07,79.78,79.95,330324.0,60.0624,60.0624,59.8449,59.9724,330324.0
2018-02-22 14:00:00,79.95,80.02,79.6,79.93,300321.0,59.9724,60.0249,59.7099,59.9574,300321.0
2018-02-22 14:30:00,79.94,80.08,79.41,79.44,378688.0,59.9649,60.0699,59.5673,59.5898,378688.0
2018-02-22 15:00:00,79.44,79.77,79.34,79.61,405755.0,59.5898,59.8374,59.5148,59.7174,405755.0
2018-02-22 15:30:00,79.61,79.85,79.18,79.41,1168710.0,59.7174,59.8974,59.3948,59.5673,1168710.0
2018-02-23 09:30:00,79.82,80.28,79.53,80.01,534249.0,59.8749,60.2199,59.6574,60.0174,534249.0
2018-02-23 10:00:00,80.02,80.17,79.29,79.33,365920.0,60.0249,60.1374,59.4773,59.5073,365920.0
2018-02-23 10:30:00,79.33,79.67,79.31,79.56,260905.0,59.5073,59.7624,59.4923,59.6799,260905.0
2018-02-23 11:00:00,79.56,79.77,79.34,79.47,303289.0,59.6799,59.8374,59.5148,59.6123,303289.0
2018-02-23 11:30:00,79.49,79.9,79.4,79.83,246800.0,59.6273,59.9349,59.5598,59.8824,246800.0
2018-02-23 12:00:00,79.84,80.0,79.73,79.74,157279.0,59.8899,60.0099,59.8074,59.8149,157279.0
2018-02-23 12:30:00,79.74,79.99,79.66,79.88,158353.0,59.8149,60.0024,59.7549,59.9199,158353.0
2018-02-23 13:00:00,79.87,79.93,79.68,79.9,146113.0,59.9124,59.9574,59.7699,59.9349,146113.0
2018-02-23 13:30:00,79.92,80.11,79.81,80.08,228714.0,59.9499,60.0924,59.8674,60.0699,228714.0
2018-02-23 14:00:00,80.05,80.17,79.91,80.13,176067.0,60.0474,60.1374,59.9424,60.1074,176067.0
2018-02-23 14:30:00,80.12,80.57,80.08,80.5,278127.0,60.0999,60.4375,60.0699,60.385,278127.0
2018-02-23 15:00:00,80.51,80.82,80.51,80.76,366570.0,60.3925,60.625,60.3925,60.58,366570.0
2018-02-23 15:30:00,80.76,80.94,80.54,80.92,760468.0,60.58,60.715,60.415,60.7,760468.0
2018-02-26 09:30:00,81.26,81.76,80.82,80.96,836678.0,60.9551,61.3301,60.625,60.73,836678.0
2018-02-26 10:00:00,80.96,81.04,80.51,80.58,359642.0,60.73,60.79,60.3925,60.445,359642.0
2018-02-26 10:30:00,80.58,80.68,80.24,80.29,321580.0,60.445,60.52,60.1899,60.2274,321580.0
2018-02-26 11:00:00,80.27,80.7,80.2,80.65,333890.0,60.2124,60.535,60.1599,60.4975,333890.0
2018-02-26 11:30:00,80.64,80.89,80.5,80.88,230192.0,60.49,60.6775,60.385,60.67,230192.0
2018-02-26 12:00:00,80.86,81.06,80.79,80.97,211551.0,60.655,60.805,60.6025,60.7375,211551.0
2018-02-26 12:30:00,80.98,81.34,80.88,81.3,273145.0,60.745,61.0151,60.67,60.9851,273145.0
2018-02-26 13:00:00,81.33,81.38,81.08,81.32,222992.0,61.0076,61.0451,60.82,61.0001,222992.0
2018-02-26 13:30:00,81.31,81.33,81.09,81.31,174489.0,60.9926,61.0076,60.8275,60.9926,174489.0
2018-02-26 14:00:00,81.32,81.68,81.3,81.48,283029.0,61.0001,61.2701,60.9851,61.1201,283029.0
2018-02-26 14:30:00,81.5,81.71,81.44,81.63,331489.0,61.1351,61.2926,61.0901,61.2326,331489.0
2018-02-26 15:00:00,81.64,81.82,81.56,81.78,338315.0,61.2401,61.3751,61.1801,61.3451,338315.0
2018-02-26 15:30:00,81.77,81.93,81.51,81.79,693686.0,61.3376,61.4576,61.1426,61.3526,693686.0
2018-02-27 09:30:00,81.79,82.04,81.15,81.26,725537.0,61.3526,61.5402,60.8726,60.9551,725537.0
2018-02-27 10:00:00,81.26,81.98,81.19,81.85,227348.0,60.9551,61.4952,60.9026,61.3976,227348.0
2018-02-27 10:30:00,81.84,81.9,81.25,81.36,349910.0,61.3901,61.4351,60.9476,61.0301,349910.0
2018-02-27 11:00:00,81.36,81.5,81.04,81.17,171518.0,61.0301,61.1351,60.79,60.8876,171518.0
2018-02-27 11:30:00,81.16,81.32,80.96,81.07,231707.0,60.8801,61.0001,60.73,60.8125,231707.0
2018-02-27 12:00:00,81.08,81.21,80.74,81.03,239204.0,60.82,60.9176,60.565,60.7825,239204.0
2018-02-27 12:30:00,81.01,81.1,80.81,80.9,175012.0,60.7675,60.835,60.6175,60.685,175012.0
2018-02-27 13:00:00,80.91,81.05,80.81,80.91,239021.0,60.6925,60.7975,60.6175,60.6925,239021.0
2018-02-27 13:30:00,80.9,81.11,80.63,80.65,184974.0,60.685,60.8425,60.4825,60.4975,184974.0
2018-02-27 14:00:00,80.67,80.84,80.49,80.79,245914.0,60.5125,60.64,60.3775,60.6025,245914.0
2018-02-27 14:30:00,80.77,80.94,80.45,80.55,208958.0,60.5875,60.715,60.3475,60.4225,208958.0
2018-02-27 15:00:00,80.54,80.72,80.3,80.45,310406.0,60.415,60.55,60.2349,60.3475,310406.0
2018-02-27 15:30:00,80.45,80.72,80.35,80.35,721699.0,60.3475,60.55,60.2725,60.2725,721699.0
2018-02-28 09:30:00,80.46,80.7,79.89,80.33,514372.0,60.355,60.535,59.9274,60.2574,514372.0
2018-02-28 10:00:00,80.41,80.55,80.21,80.43,310884.0,60.3175,60.4225,60.1674,60.3325,310884.0
2018-02-28 10:30:00,80.44,80.46,79.93,80.06,283385.0,60.34,60.355,59.9574,60.0549,283385.0
2018-02-28 11:00:00,80.04,80.18,79.76,80.0,268409.0,60.0399,60.1449,59.8299,60.0099,268409.0
2018-02-28 11:30:00,80.02,80.09,79.6,79.84,229927.0,60.0249,60.0774,59.7099,59.8899,229927.0
2018-02-28 12:00:00,79.85,79.92,79.47,79.67,249684.0,59.8974,59.9499,59.6123,59.7624,249684.0
2018-02-28 12:30:00,79.62,80.06,79.54,80.01,177467.0,59.7249,60.0549,59.6649,60.0174,177467.0
2018-02-28 13:00:00,80.0,80.36,79.94,80.28,176215.0,60.0099,60.28,59.9649,60.2199,176215.0
2018-02-28 13:30:00,80.29,80.32,80.04,80.3,196862.0,60.2274,60.2499,60.0399,60.2349,196862.0
2018-02-28 14:00:00,80.31,80.44,80.07,80.08,218025.0,60.2424,60.34,60.0624,60.0699,218025.0
2018-02-28 14:30:00,80.07,80.08,79.52,79.59,300635.0,60.0624,60.0699,59.6498,59.7024,300635.0
2018-02-28 15:00:00,79.59,79.64,79.18,79.35,425900.0,59.7024,59.7399,59.3948,59.5223,425900.0
2018-02-28 15:30:00,79.35,79.53,78.69,78.73,1274058.0,59.5223,59.6574,59.0272,59.0573,1274058.0
2018-03-01 09:30:00,78.84,79.12,78.3,78.78,838317.0,59.1398,59.3498,58.7347,59.0948,838317.0
2018-03-01 10:00:00,78.8,79.66,78.75,79.37,496515.0,59.1098,59.7549,59.0723,59.5373,496515.0
2018-03-01 10:30:00,79.38,79.82,79.02,79.12,492381.0,59.5448,59.8749,59.2748,59.3498,492381.0
2018-03-01 11:00:00,79.15,79.45,78.95,79.03,276659.0,59.3723,59.5973,59.2223,59.2823,276659.0
2018-03-01 11:30:00,79.05,79.4,78.98,79.29,197299.0,59.2973,59.5598,59.2448,59.4773,197299.0
2018-03-01 12:00:00,79.29,79.3,78.69,78.79,324136.0,59.4773,59.4848,59.0272,59.1023,324136.0
2018-03-01 12:30:00,78.8,78.82,78.41,78.53,254096.0,59.1098,59.1248,58.8172,58.9072,254096.0
2018-03-01 13:00:00,78.51,78.51,77.9,78.24,390546.0,58.8922,58.8922,58.4346,58.6897,390546.0
2018-03-01 13:30:00,78.24,78.35,77.76,77.79,283066.0,58.6897,58.7722,58.3296,58.3521,283066.0
2018-03-01 14:00:00,77.78,77.83,77.3,77.71,539489.0,58.3446,58.3821,57.9846,58.2921,539489.0
2018-03-01 14:30:00,77.7,77.76,77.38,77.65,418725.0,58.2846,58.3296,58.0446,58.2471,418725.0
2018-03-01 15:00:00,77.66,77.95,77.5,77.64,524704.0,58.2546,58.4722,58.1346,58.2396,524704.0
2018-03-01 15:30:00,77.63,77.82,77.11,77.51,1286475.0,58.2321,58.3746,57.8421,58.1421,1286475.0
2018-03-02 09:30:00,76.84,77.27,76.45,76.95,786810.0,57.6395,57.9621,57.347,57.722,786810.0
2018-03-02 10:00:00,76.95,77.21,76.4,76.6,701317.0,57.722,57.9171,57.3095,57.4595,701317.0
2018-03-02 10:30:00,76.6,77.3,76.55,77.1,441077.0,57.4595,57.9846,57.422,57.8345,441077.0
2018-03-02 11:00:00,77.15,77.71,77.11,77.67,323510.0,57.8721,58.2921,57.8421,58.2621,323510.0
2018-03-02 11:30:00,77.69,78.32,77.53,78.32,349725.0,58.2771,58.7497,58.1571,58.7497,349725.0
2018-03-02 12:00:00,78.3,78.33,77.73,78.1,236270.0,58.7347,58.7572,58.3071,58.5847,236270.0
2018-03-02 12:30:00,78.1,78.17,77.78,78.02,208625.0,58.5847,58.6372,58.3446,58.5247,208625.0
2018-03-02 13:00:00,78.02,78.07,77.7,77.74,254625.0,58.5247,58.5622,58.2846,58.3146,254625.0
2018-03-02 13:30:00,77.73,78.0,77.73,77.87,283344.0,58.3071,58.5097,58.3071,58.4121,283344.0
2018-03-02 14:00:00,77.9,78.3,77.9,78.22,238429.0,58.4346,58.7347,58.4346,58.6747,238429.0
2018-03-02 14:30:00,78.21,78.44,78.09,78.29,221695.0,58.6672,58.8397,58.5772,58.7272,221695.0
2018-03-02 15:00:00,78.28,78.53,78.02,78.46,282440.0,58.7197,58.9072,58.5247,58.8547,282440.0
2018-03-02 15:30:00,78.46,78.89,78.44,78.68,783062.0,58.8547,59.1773,58.8397,59.0197,783062.0
2018-03-05 09:30:00,78.16,78.68,77.32,77.41,877610.0,58.6297,59.0197,57.9996,58.0671,877610.0
2018-03-05 10:00:00,77.42,77.73,77.14,77.32,641631.0,58.0746,58.3071,57.8646,57.9996,641631.0
2018-03-05 10:30:00,77.32,77.99,77.18,77.87,422880.0,57.9996,58.5022,57.8946,58.4121,422880.0
2018-03-05 11:00:00,77.88,78.41,77.85,78.24,361148.0,58.4196,58.8172,58.3971,58.6897,361148.0
2018-03-05 11:30:00,78.22,78.35,78.03,78.17,308403.0,58.6747,58.7722,58.5322,58.6372,308403.0
2018-03-05 12:00:00,78.16,78.6,78.15,78.41,313290.0,58.6297,58.9597,58.6222,58.8172,313290.0
2018-03-05 12:30:00,78.42,78.46,78.17,78.34,306754.0,58.8247,58.8547,58.6372,58.7647,306754.0
2018-03-05 13:00:00,78.33,78.38,78.09,78.19,318784.0,58.7572,58.7947,58.5772,58.6522,318784.0
2018-03-05 13:30:00,78.2,78.26,77.93,78.08,303702.0,58.6597,58.7047,58.4572,58.5697,303702.0
2018-03-05 14:00:00,78.09,78.12,77.71,77.73,386249.0,58.5772,58.5997,58.2921,58.3071,386249.0
2018-03-05 14:30:00,77.74,78.11,77.65,78.08,382330.0,58.3146,58.5922,58.2471,58.5697,382330.0
2018-03-05 15:00:00,78.09,78.13,77.78,77.97,486496.0,58.5772,58.6072,58.3446,58.4872,486496.0
2018-03-05 15:30:00,77.96,78.22,77.87,77.93,1211819.0,58.4797,58.6747,58.4121,58.4572,1211819.0
2018-03-06 09:30:00,78.6,79.26,78.47,79.08,974957.0,58.9597,59.4548,58.8622,59.3198,974957.0
2018-03-06 10:00:00,79.08,80.0,79.07,79.97,665260.0,59.3198,60.0099,59.3123,59.9874,665260.0
2018-03-06 10:30:00,79.98,80.03,78.81,78.82,523472.0,59.9949,60.0324,59.1173,59.1248,523472.0
2018-03-06 11:00:00,78.82,79.01,78.6,78.71,436247.0,59.1248,59.2673,58.9597,59.0422,436247.0
2018-03-06 11:30:00,78.69,79.02,78.62,79.02,252009.0,59.0272,59.2748,58.9747,59.2748,252009.0
2018-03-06 12:00:00,78.99,79.05,78.87,78.92,196328.0,59.2523,59.2973,59.1623,59.1998,196328.0
2018-03-06 12:30:00,78.94,79.45,78.89,79.42,210126.0,59.2148,59.5973,59.1773,59.5748,210126.0
2018-03-06 13:00:00,79.44,79.45,79.05,79.07,319167.0,59.5898,59.5973,59.2973,59.3123,319167.0
2018-03-06 13:30:00,79.07,79.19,78.86,78.98,249620.0,59.3123,59.4023,59.1548,59.2448,249620.0
2018-03-06 14:00:00,78.98,79.06,78.86,78.87,279807.0,59.2448,59.3048,59.1548,59.1623,279807.0
2018-03-06 14:30:00,78.88,79.22,78.88,79.16,240035.0,59.1698,59.4248,59.1698,59.3798,240035.0
2018-03-06 15:00:00,79.15,79.23,79.02,79.22,246582.0,59.3723,59.4323,59.2748,59.4248,246582.0
2018-03-06 15:30:00,79.21,79.39,79.18,79.32,660866.0,59.4173,59.5523,59.3948,59.4998,660866.0
2018-03-07 09:30:00,78.74,78.89,78.12,78.63,910911.0,59.0648,59.1773,58.5997,58.9822,910911.0
2018-03-07 10:00:00,78.65,78.91,78.41,78.83,333180.0,58.9972,59.1923,58.8172,59.1323,333180.0
2018-03-07 10:30:00,78.82,79.33,78.75,79.2,401220.0,59.1248,59.5073,59.0723,59.4098,401220.0
2018-03-07 11:00:00,79.2,79.23,78.87,79.02,277794.0,59.4098,59.4323,59.1623,59.2748,277794.0
2018-03-07 11:30:00,79.03,79.06,78.73,78.76,230726.0,59.2823,59.3048,59.0573,59.0798,230726.0
2018-03-07 12:00:00,78.77,78.92,78.71,78.87,253146.0,59.0873,59.1998,59.0422,59.1623,253146.0
2018-03-07 12:30:00,78.84,79.07,78.78,79.01,187377.0,59.1398,59.3123,59.0948,59.2673,187377.0
2018-03-07 13:00:00,79.01,79.19,78.89,79.18,221282.0,59.2673,59.4023,59.1773,59.3948,221282.0
2018-03-07 13:30:00,79.19,79.25,79.03,79.09,193075.0,59.4023,59.4473,59.2823,59.3273,193075.0
2018-03-07 14:00:00,79.1,79.33,78.96,79.2,182143.0,59.3348,59.5073,59.2298,59.4098,182143.0
2018-03-07 14:30:00,79.21,79.44,79.14,79.38,308612.0,59.4173,59.5898,59.3648,59.5448,308612.0
2018-03-07 15:00:00,79.37,79.73,79.37,79.7,409693.0,59.5373,59.8074,59.5373,59.7849,409693.0
2018-03-07 15:30:00,79.69,80.15,79.68,79.99,1089355.0,59.7774,60.1224,59.7699,60.0024,1089355.0
2018-03-08 09:30:00,79.96,80.21,79.32,79.72,536244.0,59.9799,60.1674,59.4998,59.7999,536244.0
2018-03-08 10:00:00,79.71,79.75,79.36,79.5,216051.0,59.7924,59.8224,59.5298,59.6348,216051.0
2018-03-08 10:30:00,79.49,79.94,79.46,79.75,261932.0,59.6273,59.9649,59.6048,59.8224,261932.0
2018-03-08 11:00:00,79.74,80.03,79.58,80.02,243281.0,59.8149,60.0324,59.6949,60.0249,243281.0
2018-03-08 11:30:00,80.0,80.51,80.0,80.45,418936.0,60.0099,60.3925,60.0099,60.3475,418936.0
2018-03-08 12:00:00,80.45,80.67,80.33,80.5,332560.0,60.3475,60.5125,60.2574,60.385,332560.0
2018-03-08 12:30:00,80.49,80.59,80.37,80.49,226982.0,60.3775,60.4525,60.2875,60.3775,226982.0
2018-03-08 13:00:00,80.5,80.61,80.29,80.35,267463.0,60.385,60.4675,60.2274,60.2725,267463.0
2018-03-08 13:30:00,80.36,80.46,80.23,80.25,189408.0,60.28,60.355,60.1824,60.1974,189408.0
2018-03-08 14:00:00,80.26,80.26,79.94,80.04,199364.0,60.2049,60.2049,59.9649,60.0399,199364.0
2018-03-08 14:30:00,80.04,80.35,79.91,80.24,234021.0,60.0399,60.2725,59.9424,60.1899,234021.0
2018-03-08 15:00:00,80.23,80.39,80.02,80.11,307256.0,60.1824,60.3025,60.0249,60.0924,307256.0
2018-03-08 15:30:00,80.11,80.17,79.76,80.08,818625.0,60.0924,60.1374,59.8299,60.0699,818625.0
2018-03-09 09:30:00,80.5,80.88,79.99,80.57,532308.0,60.385,60.67,60.0024,60.4375,532308.0
2018-03-09 10:00:00,80.58,80.76,80.28,80.29,370638.0,60.445,60.58,60.2199,60.2274,370638.0
2018-03-09 10:30:00,80.31,80.86,80.25,80.69,299208.0,60.2424,60.655,60.1974,60.5275,299208.0
2018-03-09 11:00:00,80.69,80.88,80.65,80.77,328856.0,60.5275,60.67,60.4975,60.5875,328856.0
2018-03-09 11:30:00,80.77,80.81,80.55,80.79,243956.0,60.5875,60.6175,60.4225,60.6025,243956.0
2018-03-09 12:00:00,80.79,81.05,80.66,80.7,321753.0,60.6025,60.7975,60.505,60.535,321753.0
2018-03-09 12:30:00,80.68,80.89,80.61,80.61,170489.0,60.52,60.6775,60.4675,60.4675,170489.0
2018-03-09 13:00:00,80.62,80.81,80.61,80.68,120101.0,60.475,60.6175,60.4675,60.52,120101.0
2018-03-09 13:30:00,80.68,80.77,80.57,80.61,198563.0,60.52,60.5875,60.4375,60.4675,198563.0
2018-03-09 14:00:00,80.62,80.81,80.61,80.72,360763.0,60.475,60.6175,60.4675,60.55,360763.0
2018-03-09 14:30:00,80.72,80.97,80.71,80.9,272927.0,60.55,60.7375,60.5425,60.685,272927.0
2018-03-09 15:00:00,80.9,80.95,80.68,80.81,358925.0,60.685,60.7225,60.52,60.6175,358925.0
2018-03-09 15:30:00,80.81,80.9,80.59,80.74,939237.0,60.6175,60.685,60.4525,60.565,939237.0
2018-03-12 09:30:00,80.97,81.34,80.66,80.69,698197.0,60.7375,61.0151,60.505,60.5275,698197.0
2018-03-12 10:00:00,80.69,80.96,80.49,80.87,355748.0,60.5275,60.73,60.3775,60.6625,355748.0
2018-03-12 10:30:00,80.88,80.94,80.59,80.64,367302.0,60.67,60.715,60.4525,60.49,367302.0
2018-03-12 11:00:00,80.65,80.93,80.59,80.8,340707.0,60.4975,60.7075,60.4525,60.61,340707.0
2018-03-12 11:30:00,80.8,80.81,80.42,80.63,346175.0,60.61,60.6175,60.325,60.4825,346175.0
2018-03-12 12:00:00,80.64,80.77,80.56,80.58,220918.0,60.49,60.5875,60.43,60.445,220918.0
2018-03-12 12:30:00,80.57,80.81,80.43,80.72,230044.0,60.4375,60.6175,60.3325,60.55,230044.0
2018-03-12 13:00:00,80.71,80.86,80.68,80.76,167865.0,60.5425,60.655,60.52,60.58,167865.0
2018-03-12 13:30:00,80.76,80.94,80.74,80.88,126461.0,60.58,60.715,60.565,60.67,126461.0
2018-03-12 14:00:00,80.88,80.96,80.71,80.86,187430.0,60.67,60.73,60.5425,60.655,187430.0
2018-03-12 14:30:00,80.86,80.96,80.8,80.93,175746.0,60.655,60.73,60.61,60.7075,175746.0
2018-03-12 15:00:00,80.93,81.27,80.92,81.25,341631.0,60.7075,60.9626,60.7,60.9476,341631.0
2018-03-12 15:30:00,81.25,81.34,81.01,81.06,901838.0,60.9476,61.0151,60.7675,60.805,901838.0
2018-03-13 09:30:00,81.13,82.45,81.12,82.18,904125.0,60.8575,61.8477,60.85,61.6452,904125.0
2018-03-13 10:00:00,82.17,82.59,82.08,82.47,529325.0,61.6377,61.9527,61.5702,61.8627,529325.0
2018-03-13 10:30:00,82.47,82.6,82.07,82.17,415131.0,61.8627,61.9602,61.5627,61.6377,415131.0
2018-03-13 11:00:00,82.18,82.69,81.98,82.5,527063.0,61.6452,62.0277,61.4952,61.8852,527063.0
2018-03-13 11:30:00,82.5,82.72,82.48,82.57,380870.0,61.8852,62.0502,61.8702,61.9377,380870.0
2018-03-13 12:00:00,82.58,82.59,81.95,82.07,398880.0,61.9452,61.9527,61.4727,61.5627,398880.0
2018-03-13 12:30:00,82.06,82.35,82.06,82.23,280616.0,61.5552,61.7727,61.5552,61.6827,280616.0
2018-03-13 13:00:00,82.24,82.38,82.08,82.19,237495.0,61.6902,61.7952,61.5702,61.6527,237495.0
2018-03-13 13:30:00,82.18,82.29,81.93,81.99,197805.0,61.6452,61.7277,61.4576,61.5027,197805.0
2018-03-13 14:00:00,82.0,82.17,81.73,81.81,341088.0,61.5102,61.6377,61.3076,61.3676,341088.0
2018-03-13 14:30:00,81.82,81.93,81.53,81.92,402557.0,61.3751,61.4576,61.1576,61.4501,402557.0
2018-03-13 15:00:00,81.91,82.01,81.69,81.78,343235.0,61.4426,61.5177,61.2776,61.3451,343235.0
2018-03-13 15:30:00,81.77,81.89,81.4,81.72,802910.0,61.3376,61.4276,61.0601,61.3001,802910.0
2018-03-14 09:30:00,82.01,82.58,81.99,82.36,576136.0,61.5177,61.9452,61.5027,61.7802,576136.0
2018-03-14 10:00:00,82.37,82.44,81.77,81.94,329688.0,61.7877,61.8402,61.3376,61.4651,329688.0
2018-03-14 10:30:00,81.92,82.17,81.82,81.9,365054.0,61.4501,61.6377,61.3751,61.4351,365054.0
2018-03-14 11:00:00,81.9,82.04,81.7,81.78,227311.0,61.4351,61.5402,61.2851,61.3451,227311.0
2018-03-14 11:30:00,81.81,81.82,81.03,81.25,385132.0,61.3676,61.3751,60.7825,60.9476,385132.0
2018-03-14 12:00:00,81.26,81.49,81.13,81.18,328095.0,60.9551,61.1276,60.8575,60.8951,328095.0
2018-03-14 12:30:00,81.18,81.45,81.09,81.16,257300.0,60.8951,61.0976,60.8275,60.8801,257300.0
2018-03-14 13:00:00,81.15,81.15,80.89,80.95,194979.0,60.8726,60.8726,60.6775,60.7225,194979.0
2018-03-14 13:30:00,80.96,81.45,80.96,81.41,239410.0,60.73,61.0976,60.73,61.0676,239410.0
2018-03-14 14:00:00,81.39,81.45,81.22,81.36,197156.0,61.0526,61.0976,60.9251,61.0301,197156.0
2018-03-14 14:30:00,81.36,81.42,80.98,81.29,267896.0,61.0301,61.0751,60.745,60.9776,267896.0
2018-03-14 15:00:00,81.3,81.32,81.09,81.16,287414.0,60.9851,61.0001,60.8275,60.8801,287414.0
2018-03-14 15:30:00,81.16,81.25,80.93,81.12,807784.0,60.8801,60.9476,60.7075,60.85,807784.0
2018-03-15 09:30:00,80.52,80.88,79.9,79.97,477398.0,60.833,61.105,60.3646,60.4174,477398.0
2018-03-15 10:00:00,79.98,80.18,79.9,80.07,327520.0,60.425,60.5761,60.3646,60.493,327520.0
2018-03-15 10:30:00,80.07,80.09,79.76,79.94,277838.0,60.493,60.5081,60.2588,60.3948,277838.0
2018-03-15 11:00:00,79.95,80.12,79.86,80.03,285948.0,60.4023,60.5308,60.3343,60.4628,285948.0
2018-03-15 11:30:00,80.03,80.25,79.81,79.94,245079.0,60.4628,60.629,60.2966,60.3948,245079.0
2018-03-15 12:00:00,79.94,79.96,79.51,79.58,388354.0,60.3948,60.4099,60.0699,60.1228,388354.0
2018-03-15 12:30:00,79.58,80.06,79.57,79.9,239528.0,60.1228,60.4854,60.1152,60.3646,239528.0
2018-03-15 13:00:00,79.9,80.03,79.72,80.0,176478.0,60.3646,60.4628,60.2286,60.4401,176478.0
2018-03-15 13:30:00,79.99,79.99,79.69,79.7,156224.0,60.4326,60.4326,60.2059,60.2135,156224.0
2018-03-15 14:00:00,79.68,79.82,79.55,79.55,191095.0,60.1984,60.3041,60.1001,60.1001,191095.0
2018-03-15 14:30:00,79.56,79.62,79.27,79.57,240845.0,60.1077,60.153,59.8886,60.1152,240845.0
2018-03-15 15:00:00,79.57,79.69,79.43,79.64,256544.0,60.1152,60.2059,60.0095,60.1681,256544.0
2018-03-15 15:30:00,79.64,79.66,79.33,79.51,785061.0,60.1681,60.1832,59.9339,60.0699,785061.0
2018-03-16 09:30:00,79.92,80.9,79.86,80.5,1703971.0,60.3797,61.1201,60.3343,60.8179,1703971.0
2018-03-16 10:00:00,80.48,80.61,80.12,80.18,345072.0,60.8028,60.901,60.5308,60.5761,345072.0
2018-03-16 10:30:00,80.18,80.23,79.89,80.12,357438.0,60.5761,60.6139,60.357,60.5308,357438.0
2018-03-16 11:00:00,80.11,80.34,79.77,79.86,302481.0,60.5232,60.697,60.2663,60.3343,302481.0
2018-03-16 11:30:00,79.86,80.02,79.75,79.87,271007.0,60.3343,60.4552,60.2512,60.3419,271007.0
2018-03-16 12:00:00,79.89,80.0,79.86,79.94,194542.0,60.357,60.4401,60.3343,60.3948,194542.0
2018-03-16 12:30:00,79.93,80.1,79.85,80.08,122060.0,60.3872,60.5157,60.3268,60.5006,122060.0
2018-03-16 13:00:00,80.09,80.2,79.98,79.99,139533.0,60.5081,60.5912,60.425,60.4326,139533.0
2018-03-16 13:30:00,79.96,80.03,79.64,79.67,148762.0,60.4099,60.4628,60.1681,60.1908,148762.0
2018-03-16 14:00:00,79.68,79.7,79.4,79.63,282948.0,60.1984,60.2135,59.9868,60.1606,282948.0
2018-03-16 14:30:00,79.63,79.64,79.49,79.59,144970.0,60.1606,60.1681,60.0548,60.1304,144970.0
2018-03-16 15:00:00,79.58,79.77,79.56,79.74,225081.0,60.1228,60.2663,60.1077,60.2437,225081.0
2018-03-16 15:30:00,79.73,79.99,79.7,79.72,878823.0,60.2361,60.4326,60.2135,60.2286,878823.0
2018-03-19 09:30:00,79.37,79.5,78.81,78.81,390659.0,59.9641,60.0624,59.5411,59.5411,390659.0
2018-03-19 10:00:00,78.81,78.83,78.11,78.18,365284.0,59.5411,59.5562,59.0122,59.0651,365284.0
2018-03-19 10:30:00,78.18,78.19,77.78,77.92,444807.0,59.0651,59.0727,58.7629,58.8687,444807.0
2018-03-19 11:00:00,77.92,78.18,77.8,77.81,383174.0,58.8687,59.0651,58.778,58.7856,383174.0
2018-03-19 11:30:00,77.82,77.83,77.36,77.46,399993.0,58.7931,58.8007,58.4456,58.5211,399993.0
2018-03-19 12:00:00,77.46,77.72,77.35,77.52,257067.0,58.5211,58.7176,58.438,58.5665,257067.0
2018-03-19 12:30:00,77.54,77.55,77.11,77.29,327195.0,58.5816,58.5891,58.2567,58.3927,327195.0
2018-03-19 13:00:00,77.27,77.32,76.67,76.72,354928.0,58.3776,58.4154,57.9243,57.9621,354928.0
2018-03-19 13:30:00,76.73,76.87,76.61,76.75,397797.0,57.9696,58.0754,57.879,57.9847,397797.0
2018-03-19 14:00:00,76.74,76.88,76.63,76.71,278918.0,57.9772,58.0829,57.8941,57.9545,278918.0
2018-03-19 14:30:00,76.71,76.87,76.3,76.85,403047.0,57.9545,58.0754,57.6448,58.0603,403047.0
2018-03-19 15:00:00,76.85,77.05,76.63,76.9,436579.0,58.0603,58.2114,57.8941,58.0981,436579.0
2018-03-19 15:30:00,76.9,77.27,76.73,77.19,1188238.0,58.0981,58.3776,57.9696,58.3172,1188238.0
2018-03-20 09:30:00,77.38,77.7,76.76,76.89,592023.0,58.4607,58.7025,57.9923,58.0905,592023.0
2018-03-20 10:00:00,76.89,77.35,76.88,77.16,269784.0,58.0905,58.438,58.0829,58.2945,269784.0
2018-03-20 10:30:00,77.16,77.23,76.98,77.11,269981.0,58.2945,58.3474,58.1585,58.2567,269981.0
2018-03-20 11:00:00,77.12,77.2,76.82,76.85,228311.0,58.2643,58.3247,58.0376,58.0603,228311.0
2018-03-20 11:30:00,76.83,77.01,76.71,76.94,239783.0,58.0452,58.1812,57.9545,58.1283,239783.0
2018-03-20 12:00:00,76.93,77.07,76.72,76.92,263877.0,58.1207,58.2265,57.9621,58.1132,263877.0
2018-03-20 12:30:00,76.92,77.12,76.88,77.11,198350.0,58.1132,58.2643,58.0829,58.2567,198350.0
2018-03-20 13:00:00,77.12,77.22,76.72,76.77,217700.0,58.2643,58.3398,57.9621,57.9998,217700.0
2018-03-20 13:30:00,76.76,77.07,76.73,77.0,215161.0,57.9923,58.2265,57.9696,58.1736,215161.0
2018-03-20 14:00:00,77.0,77.19,76.98,76.99,145042.0,58.1736,58.3172,58.1585,58.1661,145042.0
2018-03-20 14:30:00,76.98,77.24,76.97,77.15,193775.0,58.1585,58.3549,58.1509,58.2869,193775.0
2018-03-20 15:00:00,77.16,77.29,77.1,77.1,223449.0,58.2945,58.3927,58.2492,58.2492,223449.0
2018-03-20 15:30:00,77.1,77.16,76.88,76.92,637705.0,58.2492,58.2945,58.0829,58.1132,637705.0
2018-03-21 09:30:00,76.74,77.44,76.55,76.73,480148.0,57.9772,58.506,57.8336,57.9696,480148.0
2018-03-21 10:00:00,76.73,76.92,76.6,76.69,280985.0,57.9696,58.1132,57.8714,57.9394,280985.0
2018-03-21 10:30:00,76.69,76.96,76.66,76.91,218305.0,57.9394,58.1434,57.9167,58.1056,218305.0
2018-03-21 11:00:00,76.92,76.94,76.7,76.82,185007.0,58.1132,58.1283,57.947,58.0376,185007.0
2018-03-21 11:30:00,76.82,77.04,76.78,77.01,232694.0,58.0376,58.2038,58.0074,58.1812,232694.0
2018-03-21 12:00:00,77.0,77.0,76.79,76.86,249641.0,58.1736,58.1736,58.015,58.0678,249641.0
2018-03-21 12:30:00,76.86,76.98,76.8,76.87,155285.0,58.0678,58.1585,58.0225,58.0754,155285.0
2018-03-21 13:00:00,76.88,76.93,76.7,76.7,148929.0,58.0829,58.1207,57.947,57.947,148929.0
2018-03-21 13:30:00,76.71,76.81,76.59,76.6,172228.0,57.9545,58.0301,57.8639,57.8714,172228.0
2018-03-21 14:00:00,76.61,77.16,76.54,76.8,319234.0,57.879,58.2945,57.8261,58.0225,319234.0
2018-03-21 14:30:00,76.8,76.82,76.21,76.39,330239.0,58.0225,58.0376,57.5768,57.7128,330239.0
2018-03-21 15:00:00,76.39,76.95,76.36,76.7,250740.0,57.7128,58.1358,57.6901,57.947,250740.0
2018-03-21 15:30:00,76.71,76.84,76.47,76.47,637183.0,57.9545,58.0527,57.7732,57.7732,637183.0
2018-03-22 09:30:00,75.85,76.28,75.72,75.94,440303.0,57.3048,57.6296,57.2066,57.3728,440303.0
2018-03-22 10:00:00,75.92,76.24,75.81,76.0,299217.0,57.3577,57.5994,57.2746,57.4181,299217.0
2018-03-22 10:30:00,76.0,76.03,75.71,75.77,302053.0,57.4181,57.4408,57.199,57.2443,302053.0
2018-03-22 11:00:00,75.81,75.96,75.23,75.33,494826.0,57.2746,57.3879,56.8364,56.9119,494826.0
2018-03-22 11:30:00,75.34,75.51,75.04,75.3,340433.0,56.9195,57.0479,56.6928,56.8893,340433.0
2018-03-22 12:00:00,75.3,75.79,75.15,75.76,312778.0,56.8893,57.2595,56.7759,57.2368,312778.0
2018-03-22 12:30:00,75.78,75.86,75.52,75.74,320680.0,57.2519,57.3123,57.0555,57.2217,320680.0
2018-03-22 13:00:00,75.75,76.35,75.61,76.34,411882.0,57.2292,57.6825,57.1235,57.675,411882.0
2018-03-22 13:30:00,76.35,76.76,76.34,76.42,357400.0,57.6825,57.9923,57.675,57.7354,357400.0
2018-03-22 14:00:00,76.42,76.44,76.18,76.21,231022.0,57.7354,57.7505,57.5541,57.5768,231022.0
2018-03-22 14:30:00,76.18,76.35,76.1,76.18,303616.0,57.5541,57.6825,57.4937,57.5541,303616.0
2018-03-22 15:00:00,76.19,76.28,75.96,75.96,525217.0,57.5617,57.6296,57.3879,57.3879,525217.0
2018-03-22 15:30:00,75.94,75.97,75.35,75.57,1375026.0,57.3728,57.3954,56.927,57.0932,1375026.0
2018-03-23 09:30:00,75.38,75.47,74.6,75.03,668132.0,56.9497,57.0177,56.3604,56.6853,668132.0
2018-03-23 10:00:00,75.04,75.44,74.92,75.24,352862.0,56.6928,56.995,56.6022,56.8439,352862.0
2018-03-23 10:30:00,75.23,75.56,75.01,75.5,291661.0,56.8364,57.0857,56.6702,57.0404,291661.0
2018-03-23 11:00:00,75.5,75.62,75.27,75.34,255247.0,57.0404,57.131,56.8666,56.9195,255247.0
2018-03-23 11:30:00,75.35,75.44,74.78,74.78,310833.0,56.927,56.995,56.4964,56.4964,310833.0
2018-03-23 12:00:00,74.8,75.11,74.71,75.0,421790.0,56.5115,56.7457,56.4435,56.6626,421790.0
2018-03-23 12:30:00,75.0,75.01,74.6,74.65,255456.0,56.6626,56.6702,56.3604,56.3982,255456.0
2018-03-23 13:00:00,74.65,74.93,74.58,74.76,322309.0,56.3982,56.6097,56.3453,56.4813,322309.0
2018-03-23 13:30:00,74.77,75.0,74.38,74.93,342338.0,56.4888,56.6626,56.1942,56.6097,342338.0
2018-03-23 14:00:00,74.93,75.0,74.33,74.48,259443.0,56.6097,56.6626,56.1564,56.2697,259443.0
2018-03-23 14:30:00,74.48,74.51,73.72,73.73,613470.0,56.2697,56.2924,55.6956,55.7031,613470.0
2018-03-23 15:00:00,73.74,73.9,73.4,73.4,746037.0,55.7107,55.8316,55.4538,55.4538,746037.0
2018-03-23 15:30:00,73.4,73.46,72.73,72.84,1845982.0,55.4538,55.4991,54.9476,55.0307,1845982.0
2018-03-26 09:30:00,74.17,75.31,74.0,74.64,1102355.0,56.0355,56.8968,55.9071,56.3906,1102355.0
2018-03-26 10:00:00,74.63,74.91,74.19,74.2,438490.0,56.3831,56.5946,56.0507,56.0582,438490.0
2018-03-26 10:30:00,74.2,74.51,73.96,74.27,387224.0,56.0582,56.2924,55.8769,56.1111,387224.0
2018-03-26 11:00:00,74.28,74.34,73.57,73.74,318042.0,56.1186,56.164,55.5822,55.7107,318042.0
2018-03-26 11:30:00,73.75,74.01,73.66,73.95,257545.0,55.7182,55.9147,55.6502,55.8693,257545.0
2018-03-26 12:00:00,73.95,74.44,73.75,74.34,244629.0,55.8693,56.2395,55.7182,56.164,244629.0
2018-03-26 12:30:00,74.33,74.49,74.07,74.13,225223.0,56.1564,56.2773,55.96,56.0053,225223.0
2018-03-26 13:00:00,74.13,74.7,74.12,74.42,276878.0,56.0053,56.436,55.9978,56.2244,276878.0
2018-03-26 13:30:00,74.43,74.53,74.19,74.49,313128.0,56.232,56.3075,56.0507,56.2773,313128.0
2018-03-26 14:00:00,74.51,75.15,74.46,75.1,298964.0,56.2924,56.7759,56.2546,56.7382,298964.0
2018-03-26 14:30:00,75.14,75.3,75.01,75.03,357641.0,56.7684,56.8893,56.6702,56.6853,357641.0
2018-03-26 15:00:00,75.04,75.48,74.99,75.47,352619.0,56.6928,57.0252,56.6551,57.0177,352619.0
2018-03-26 15:30:00,75.48,75.71,75.29,75.53,899202.0,57.0252,57.199,56.8817,57.063,899202.0
2018-03-27 09:30:00,75.98,76.15,75.21,75.55,480392.0,57.403,57.5314,56.8213,57.0781,480392.0
2018-03-27 10:00:00,75.55,75.75,75.1,75.14,447188.0,57.0781,57.2292,56.7382,56.7684,447188.0
2018-03-27 10:30:00,75.16,75.31,74.85,75.14,293853.0,56.7835,56.8968,56.5493,56.7684,293853.0
2018-03-27 11:00:00,75.13,75.22,74.84,75.02,287783.0,56.7608,56.8288,56.5417,56.6777,287783.0
2018-03-27 11:30:00,75.03,75.35,74.96,75.27,223009.0,56.6853,56.927,56.6324,56.8666,223009.0
2018-03-27 12:00:00,75.28,75.53,75.11,75.16,205156.0,56.8741,57.063,56.7457,56.7835,205156.0
2018-03-27 12:30:00,75.14,75.56,75.03,75.55,349850.0,56.7684,57.0857,56.6853,57.0781,349850.0
2018-03-27 13:00:00,75.56,75.86,75.54,75.61,188667.0,57.0857,57.3123,57.0706,57.1235,188667.0
2018-03-27 13:30:00,75.6,75.69,75.26,75.61,291463.0,57.1159,57.1839,56.859,57.1235,291463.0
2018-03-27 14:00:00,75.61,75.83,75.33,75.35,283487.0,57.1235,57.2897,56.9119,56.927,283487.0
2018-03-27 14:30:00,75.35,75.7,75.22,75.22,285728.0,56.927,57.1915,56.8288,56.8288,285728.0
2018-03-27 15:00:00,75.2,75.28,74.39,74.43,348003.0,56.8137,56.8741,56.2018,56.232,348003.0
2018-03-27 15:30:00,74.41,74.44,73.55,74.12,1060462.0,56.2169,56.2395,55.5671,55.9978,1060462.0
2018-03-28 09:30:00,74.45,75.14,73.9,74.83,673501.0,56.2471,56.7684,55.8316,56.5342,673501.0
2018-03-28 10:00:00,74.86,75.08,74.25,74.74,362759.0,56.5568,56.723,56.096,56.4662,362759.0
2018-03-28 10:30:00,74.74,75.01,74.52,74.94,526763.0,56.4662,56.6702,56.3,56.6173,526763.0
2018-03-28 11:00:00,74.97,75.38,74.68,74.91,290253.0,56.6399,56.9497,56.4208,56.5946,290253.0
2018-03-28 11:30:00,74.91,75.39,74.69,75.1,274912.0,56.5946,56.9573,56.4284,56.7382,274912.0
2018-03-28 12:00:00,75.14,75.65,74.92,75.26,319924.0,56.7684,57.1537,56.6022,56.859,319924.0
2018-03-28 12:30:00,75.26,75.56,74.97,75.07,268249.0,56.859,57.0857,56.6399,56.7155,268249.0
2018-03-28 13:00:00,75.05,75.47,74.84,75.37,346007.0,56.7004,57.0177,56.5417,56.9421,346007.0
2018-03-28 13:30:00,75.4,75.74,75.24,75.46,316059.0,56.9648,57.2217,56.8439,57.0101,316059.0
2018-03-28 14:00:00,75.47,75.59,74.98,75.03,232701.0,57.0177,57.1084,56.6475,56.6853,232701.0
2018-03-28 14:30:00,75.02,75.53,74.98,75.04,235295.0,56.6777,57.063,56.6475,56.6928,235295.0
2018-03-28 15:00:00,75.03,75.17,74.6,75.12,317559.0,56.6853,56.791,56.3604,56.7533,317559.0
2018-03-28 15:30:00,75.14,75.36,74.67,74.79,1124544.0,56.7684,56.9346,56.4133,56.504,1124544.0
2018-03-29 09:30:00,75.14,75.36,74.67,75.13,426206.0,56.7684,56.9346,56.4133,56.7608,426206.0
2018-03-29 10:00:00,75.12,75.14,74.61,74.69,333439.0,56.7533,56.7684,56.368,56.4284,333439.0
2018-03-29 10:30:00,74.7,75.36,74.68,75.36,298011.0,56.436,56.9346,56.4208,56.9346,298011.0
2018-03-29 11:00:00,75.37,75.49,75.0,75.09,225919.0,56.9421,57.0328,56.6626,56.7306,225919.0
2018-03-29 11:30:00,75.09,75.28,74.98,75.22,226659.0,56.7306,56.8741,56.6475,56.8288,226659.0
2018-03-29 12:00:00,75.22,75.26,74.8,75.16,172098.0,56.8288,56.859,56.5115,56.7835,172098.0
2018-03-29 12:30:00,75.17,75.18,75.01,75.1,131017.0,56.791,56.7986,56.6702,56.7382,131017.0
2018-03-29 13:00:00,75.11,75.4,74.93,75.4,164667.0,56.7457,56.9648,56.6097,56.9648,164667.0
2018-03-29 13:30:00,75.41,75.73,75.33,75.69,219870.0,56.9724,57.2141,56.9119,57.1839,219870.0
2018-03-29 14:00:00,75.69,75.69,75.35,75.51,257511.0,57.1839,57.1839,56.927,57.0479,257511.0
2018-03-29 14:30:00,75.53,76.05,75.51,75.95,283786.0,57.063,57.4559,57.0479,57.3803,283786.0
2018-03-29 15:00:00,75.96,76.19,75.9,75.96,400008.0,57.3879,57.5617,57.3426,57.3879,400008.0
2018-03-29 15:30:00,75.97,75.97,75.39,75.39,875209.0,57.3954,57.3954,56.9573,56.9573,875209.0
2018-04-02 09:30:00,74.83,75.09,74.35,74.41,445805.0,56.5342,56.7306,56.1715,56.2169,445805.0
2018-04-02 10:00:00,74.4,74.5,73.85,74.07,314066.0,56.2093,56.2849,55.7938,55.96,314066.0
2018-04-02 10:30:00,74.1,74.14,73.65,73.67,215513.0,55.9827,56.0129,55.6427,55.6578,215513.0
2018-04-02 11:00:00,73.66,73.66,73.21,73.63,337811.0,55.6502,55.6502,55.3103,55.6276,337811.0
2018-04-02 11:30:00,73.64,73.68,72.77,72.91,450400.0,55.6351,55.6653,54.9778,55.0836,450400.0
2018-04-02 12:00:00,72.88,73.03,72.52,72.91,382849.0,55.0609,55.1743,54.789,55.0836,382849.0
2018-04-02 12:30:00,72.92,73.04,72.66,72.87,323529.0,55.0912,55.1818,54.8947,55.0534,323529.0
2018-04-02 13:00:00,72.88,73.02,72.32,72.36,448457.0,55.0609,55.1667,54.6379,54.6681,448457.0
2018-04-02 13:30:00,72.35,72.67,72.13,72.2,340850.0,54.6605,54.9023,54.4943,54.5472,340850.0
2018-04-02 14:00:00,72.2,72.35,71.87,72.11,517199.0,54.5472,54.6605,54.2979,54.4792,517199.0
2018-04-02 14:30:00,72.11,72.65,72.05,72.57,449468.0,54.4792,54.8872,54.4339,54.8267,449468.0
2018-04-02 15:00:00,72.57,72.7,72.2,72.48,533356.0,54.8267,54.925,54.5472,54.7587,533356.0
2018-04-02 15:30:00,72.49,73.34,72.3,73.13,1516238.0,54.7663,55.4085,54.6228,55.2498,1516238.0
2018-04-03 09:30:00,73.44,73.73,72.59,72.67,621920.0,55.484,55.7031,54.8418,54.9023,621920.0
2018-04-03 10:00:00,72.7,72.93,72.03,72.36,526517.0,54.925,55.0987,54.4188,54.6681,526517.0
2018-04-03 10:30:00,72.36,73.16,72.31,73.07,340144.0,54.6681,55.2725,54.6303,55.2045,340144.0
2018-04-03 11:00:00,73.06,73.44,73.04,73.19,332430.0,55.1969,55.484,55.1818,55.2951,332430.0
2018-04-03 11:30:00,73.18,73.25,72.54,72.54,168518.0,55.2876,55.3405,54.8041,54.8041,168518.0
2018-04-03 12:00:00,72.57,72.85,72.51,72.6,198051.0,54.8267,55.0383,54.7814,54.8494,198051.0
2018-04-03 12:30:00,72.61,72.88,72.54,72.65,137841.0,54.857,55.0609,54.8041,54.8872,137841.0
2018-04-03 13:00:00,72.67,73.24,72.58,73.06,182348.0,54.9023,55.3329,54.8343,55.1969,182348.0
2018-04-03 13:30:00,73.09,73.25,72.88,73.21,137532.0,55.2196,55.3405,55.0609,55.3103,137532.0
2018-04-03 14:00:00,73.18,73.23,72.62,72.68,139715.0,55.2876,55.3254,54.8645,54.9098,139715.0
2018-04-03 14:30:00,72.65,73.37,72.4,73.3,263450.0,54.8872,55.4311,54.6983,55.3783,263450.0
2018-04-03 15:00:00,73.3,73.96,73.18,73.96,375240.0,55.3783,55.8769,55.2876,55.8769,375240.0
2018-04-03 15:30:00,73.94,73.96,73.51,73.75,779186.0,55.8618,55.8769,55.5369,55.7182,779186.0
2018-04-04 09:30:00,72.95,73.94,72.82,73.9,613198.0,55.1138,55.8618,55.0156,55.8316,613198.0
2018-04-04 10:00:00,73.92,73.93,73.5,73.56,404883.0,55.8467,55.8542,55.5294,55.5747,404883.0
2018-04-04 10:30:00,73.57,74.07,73.36,74.03,266767.0,55.5822,55.96,55.4236,55.9298,266767.0
2018-04-04 11:00:00,74.03,74.03,73.55,73.76,222475.0,55.9298,55.9298,55.5671,55.7258,222475.0
2018-04-04 11:30:00,73.77,74.16,73.7,73.79,212063.0,55.7333,56.028,55.6805,55.7485,212063.0
2018-04-04 12:00:00,73.78,74.5,73.63,74.48,240407.0,55.7409,56.2849,55.6276,56.2697,240407.0
2018-04-04 12:30:00,74.49,74.58,74.18,74.22,189355.0,56.2773,56.3453,56.0431,56.0733,189355.0
2018-04-04 13:00:00,74.23,74.27,73.85,74.1,139185.0,56.0809,56.1111,55.7938,55.9827,139185.0
2018-04-04 13:30:00,74.09,74.45,74.0,74.45,274793.0,55.9751,56.2471,55.9071,56.2471,274793.0
2018-04-04 14:00:00,74.45,75.12,74.45,74.97,327228.0,56.2471,56.7533,56.2471,56.6399,327228.0
2018-04-04 14:30:00,74.98,75.15,74.76,75.09,315049.0,56.6475,56.7759,56.4813,56.7306,315049.0
2018-04-04 15:00:00,75.09,75.65,75.07,75.64,292751.0,56.7306,57.1537,56.7155,57.1461,292751.0
2018-04-04 15:30:00,75.64,75.68,75.4,75.41,931671.0,57.1461,57.1763,56.9648,56.9724,931671.0
2018-04-05 09:30:00,76.0,76.0,75.32,75.64,637138.0,57.4181,57.4181,56.9044,57.1461,637138.0
2018-04-05 10:00:00,75.64,75.81,75.11,75.25,495206.0,57.1461,57.2746,56.7457,56.8515,495206.0
2018-04-05 10:30:00,75.24,75.41,74.81,75.01,449025.0,56.8439,56.9724,56.5191,56.6702,449025.0
2018-04-05 11:00:00,75.03,75.41,75.0,75.0,284592.0,56.6853,56.9724,56.6626,56.6626,284592.0
2018-04-05 11:30:00,75.0,75.03,74.63,74.82,362385.0,56.6626,56.6853,56.3831,56.5266,362385.0
2018-04-05 12:00:00,74.81,74.85,74.39,74.62,261117.0,56.5191,56.5493,56.2018,56.3755,261117.0
2018-04-05 12:30:00,74.62,74.71,74.44,74.59,297508.0,56.3755,56.4435,56.2395,56.3529,297508.0
2018-04-05 13:00:00,74.6,74.7,74.27,74.31,232639.0,56.3604,56.436,56.1111,56.1413,232639.0
2018-04-05 13:30:00,74.31,74.6,74.18,74.52,191713.0,56.1413,56.3604,56.0431,56.3,191713.0
2018-04-05 14:00:00,74.54,74.71,74.4,74.42,146859.0,56.3151,56.4435,56.2093,56.2244,146859.0
2018-04-05 14:30:00,74.4,74.84,74.4,74.83,236146.0,56.2093,56.5417,56.2093,56.5342,236146.0
2018-04-05 15:00:00,74.83,75.04,74.71,74.87,243014.0,56.5342,56.6928,56.4435,56.5644,243014.0
2018-04-05 15:30:00,74.88,75.15,74.65,74.8,733507.0,56.5719,56.7759,56.3982,56.5115,733507.0
2018-04-06 09:30:00,74.28,75.3,74.2,75.02,542834.0,56.1186,56.8893,56.0582,56.6777,542834.0
2018-04-06 10:00:00,75.02,75.21,74.74,74.98,304582.0,56.6777,56.8213,56.4662,56.6475,304582.0
2018-04-06 10:30:00,74.98,75.11,74.42,74.55,195393.0,56.6475,56.7457,56.2244,56.3226,195393.0
2018-04-06 11:00:00,74.54,74.54,74.17,74.45,199246.0,56.3151,56.3151,56.0355,56.2471,199246.0
2018-04-06 11:30:00,74.47,74.66,74.3,74.45,183568.0,56.2622,56.4057,56.1338,56.2471,183568.0
2018-04-06 12:00:00,74.45,74.45,73.97,74.04,222816.0,56.2471,56.2471,55.8844,55.9373,222816.0
2018-04-06 12:30:00,74.05,74.52,73.99,74.49,176113.0,55.9449,56.3,55.8996,56.2773,176113.0
2018-04-06 13:00:00,74.48,74.53,73.96,74.14,167946.0,56.2697,56.3075,55.8769,56.0129,167946.0
2018-04-06 13:30:00,74.15,74.25,73.46,73.49,216885.0,56.0204,56.096,55.4991,55.5218,216885.0
2018-04-06 14:00:00,73.48,73.68,73.38,73.51,275164.0,55.5142,55.6653,55.4387,55.5369,275164.0
2018-04-06 14:30:00,73.47,73.6,72.76,72.9,465350.0,55.5067,55.6049,54.9703,55.0761,465350.0
2018-04-06 15:00:00,72.93,73.26,72.71,73.11,322378.0,55.0987,55.348,54.9325,55.2347,322378.0
2018-04-06 15:30:00,73.1,73.79,73.07,73.39,928598.0,55.2272,55.7485,55.2045,55.4463,928598.0
2018-04-09 09:30:00,73.88,74.03,73.15,73.43,565822.0,55.8164,55.9298,55.2649,55.4765,565822.0
2018-04-09 10:00:00,73.42,73.71,73.3,73.71,313717.0,55.4689,55.688,55.3783,55.688,313717.0
2018-04-09 10:30:00,73.7,74.13,73.69,74.05,200311.0,55.6805,56.0053,55.6729,55.9449,200311.0
2018-04-09 11:00:00,74.06,74.5,73.97,74.43,243329.0,55.9524,56.2849,55.8844,56.232,243329.0
2018-04-09 11:30:00,74.43,74.81,74.38,74.78,218695.0,56.232,56.5191,56.1942,56.4964,218695.0
2018-04-09 12:00:00,74.78,75.23,74.68,75.02,201771.0,56.4964,56.8364,56.4208,56.6777,201771.0
2018-04-09 12:30:00,75.01,75.09,74.89,75.01,164798.0,56.6702,56.7306,56.5795,56.6702,164798.0
2018-04-09 13:00:00,75.02,75.16,74.91,75.05,161749.0,56.6777,56.7835,56.5946,56.7004,161749.0
2018-04-09 13:30:00,75.05,75.31,75.04,75.24,195737.0,56.7004,56.8968,56.6928,56.8439,195737.0
2018-04-09 14:00:00,75.25,75.26,74.77,74.82,269833.0,56.8515,56.859,56.4888,56.5266,269833.0
2018-04-09 14:30:00,74.8,74.94,74.67,74.85,153294.0,56.5115,56.6173,56.4133,56.5493,153294.0
2018-04-09 15:00:00,74.84,74.86,74.27,74.31,257210.0,56.5417,56.5568,56.1111,56.1413,257210.0
2018-04-09 15:30:00,74.3,74.36,73.73,73.81,794683.0,56.1338,56.1791,55.7031,55.7636,794683.0
2018-04-10 09:30:00,74.57,74.93,73.79,73.8,595477.0,56.3377,56.6097,55.7485,55.756,595477.0
2018-04-10 10:00:00,73.8,74.64,73.8,74.62,261039.0,55.756,56.3906,55.756,56.3755,261039.0
2018-04-10 10:30:00,74.61,74.93,74.61,74.78,347840.0,56.368,56.6097,56.368,56.4964,347840.0
2018-04-10 11:00:00,74.79,75.06,74.75,74.84,244916.0,56.504,56.7079,56.4737,56.5417,244916.0
2018-04-10 11:30:00,74.84,75.26,74.66,75.13,375002.0,56.5417,56.859,56.4057,56.7608,375002.0
2018-04-10 12:00:00,75.13,75.19,74.48,74.7,237589.0,56.7608,56.8062,56.2697,56.436,237589.0
2018-04-10 12:30:00,74.7,75.33,74.65,75.16,268156.0,56.436,56.9119,56.3982,56.7835,268156.0
2018-04-10 13:00:00,75.17,75.42,75.08,75.32,226157.0,56.791,56.9799,56.723,56.9044,226157.0
2018-04-10 13:30:00,75.33,75.46,74.97,75.19,283688.0,56.9119,57.0101,56.6399,56.8062,283688.0
2018-04-10 14:00:00,75.19,75.48,74.98,75.01,283740.0,56.8062,57.0252,56.6475,56.6702,283740.0
2018-04-10 14:30:00,75.02,75.18,74.84,75.14,223279.0,56.6777,56.7986,56.5417,56.7684,223279.0
2018-04-10 15:00:00,75.15,75.4,75.02,75.26,350348.0,56.7759,56.9648,56.6777,56.859,350348.0
2018-04-10 15:30:00,75.26,75.29,74.91,75.02,770855.0,56.859,56.8817,56.5946,56.6777,770855.0
2018-04-11 09:30:00,74.69,75.1,74.34,74.87,407791.0,56.4284,56.7382,56.164,56.5644,407791.0
2018-04-11 10:00:00,74.84,75.07,74.57,75.04,173283.0,56.5417,56.7155,56.3377,56.6928,173283.0
2018-04-11 10:30:00,75.02,75.21,74.8,74.81,198394.0,56.6777,56.8213,56.5115,56.5191,198394.0
2018-04-11 11:00:00,74.83,74.84,74.45,74.61,284332.0,56.5342,56.5417,56.2471,56.368,284332.0
2018-04-11 11:30:00,74.62,74.79,74.34,74.64,204177.0,56.3755,56.504,56.164,56.3906,204177.0
2018-04-11 12:00:00,74.63,74.94,74.63,74.67,217271.0,56.3831,56.6173,56.3831,56.4133,217271.0
2018-04-11 12:30:00,74.66,74.72,74.41,74.51,171357.0,56.4057,56.4511,56.2169,56.2924,171357.0
2018-04-11 13:00:00,74.51,74.63,74.37,74.49,156454.0,56.2924,56.3831,56.1866,56.2773,156454.0
2018-04-11 13:30:00,74.5,74.68,74.31,74.67,199593.0,56.2849,56.4208,56.1413,56.4133,199593.0
2018-04-11 14:00:00,74.68,74.86,74.42,74.74,185990.0,56.4208,56.5568,56.2244,56.4662,185990.0
2018-04-11 14:30:00,74.74,74.99,74.66,74.81,170926.0,56.4662,56.6551,56.4057,56.5191,170926.0
2018-04-11 15:00:00,74.81,74.82,74.22,74.3,317528.0,56.5191,56.5266,56.0733,56.1338,317528.0
2018-04-11 15:30:00,74.3,74.48,74.21,74.34,707357.0,56.1338,56.2697,56.0658,56.164,707357.0
2018-04-12 09:30:00,74.83,75.7,74.83,75.7,475015.0,56.5342,57.1915,56.5342,57.1915,475015.0
2018-04-12 10:00:00,75.7,76.25,75.67,76.14,372542.0,57.1915,57.607,57.1688,57.5239,372542.0
2018-04-12 10:30:00,76.14,76.15,75.45,75.55,205098.0,57.5239,57.5314,57.0026,57.0781,205098.0
2018-04-12 11:00:00,75.54,75.96,75.44,75.69,187155.0,57.0706,57.3879,56.995,57.1839,187155.0
2018-04-12 11:30:00,75.69,75.78,75.53,75.67,185436.0,57.1839,57.2519,57.063,57.1688,185436.0
2018-04-12 12:00:00,75.67,75.71,75.51,75.65,133337.0,57.1688,57.199,57.0479,57.1537,133337.0
2018-04-12 12:30:00,75.65,75.78,75.54,75.78,137015.0,57.1537,57.2519,57.0706,57.2519,137015.0
2018-04-12 13:00:00,75.78,75.83,75.28,75.33,171688.0,57.2519,57.2897,56.8741,56.9119,171688.0
2018-04-12 13:30:00,75.33,75.54,75.29,75.35,146022.0,56.9119,57.0706,56.8817,56.927,146022.0
2018-04-12 14:00:00,75.35,75.65,75.29,75.5,175313.0,56.927,57.1537,56.8817,57.0404,175313.0
2018-04-12 14:30:00,75.51,75.7,75.49,75.66,120371.0,57.0479,57.1915,57.0328,57.1612,120371.0
2018-04-12 15:00:00,75.67,75.72,75.37,75.44,291176.0,57.1688,57.2066,56.9421,56.995,291176.0
2018-04-12 15:30:00,75.44,75.59,75.18,75.28,837943.0,56.995,57.1084,56.7986,56.8741,837943.0
2018-04-13 09:30:00,75.51,75.84,75.19,75.69,402820.0,57.0479,57.2972,56.8062,57.1839,402820.0
2018-04-13 10:00:00,75.67,75.73,75.18,75.26,261738.0,57.1688,57.2141,56.7986,56.859,261738.0
2018-04-13 10:30:00,75.27,75.5,75.1,75.1,195679.0,56.8666,57.0404,56.7382,56.7382,195679.0
2018-04-13 11:00:00,75.1,75.32,74.97,75.24,194311.0,56.7382,56.9044,56.6399,56.8439,194311.0
2018-04-13 11:30:00,75.24,75.34,75.03,75.25,117395.0,56.8439,56.9195,56.6853,56.8515,117395.0
2018-04-13 12:00:00,75.25,75.53,75.22,75.41,233508.0,56.8515,57.063,56.8288,56.9724,233508.0
2018-04-13 12:30:00,75.4,75.4,75.11,75.21,149344.0,56.9648,56.9648,56.7457,56.8213,149344.0
2018-04-13 13:00:00,75.22,75.63,75.17,75.57,118298.0,56.8288,57.1386,56.791,57.0932,118298.0
2018-04-13 13:30:00,75.58,75.68,75.41,75.55,129991.0,57.1008,57.1763,56.9724,57.0781,129991.0
2018-04-13 14:00:00,75.55,75.66,75.34,75.42,122402.0,57.0781,57.1612,56.9195,56.9799,122402.0
2018-04-13 14:30:00,75.44,75.57,75.26,75.34,198632.0,56.995,57.0932,56.859,56.9195,198632.0
2018-04-13 15:00:00,75.33,75.33,74.86,74.97,373236.0,56.9119,56.9119,56.5568,56.6399,373236.0
2018-04-13 15:30:00,74.97,75.31,74.91,75.22,489828.0,56.6399,56.8968,56.5946,56.8288,489828.0
2018-04-16 09:30:00,75.87,75.98,75.48,75.56,484103.0,57.3199,57.403,57.0252,57.0857,484103.0
2018-04-16 10:00:00,75.55,75.69,75.27,75.37,244187.0,57.0781,57.1839,56.8666,56.9421,244187.0
2018-04-16 10:30:00,75.37,75.39,74.73,74.98,334780.0,56.9421,56.9573,56.4586,56.6475,334780.0
2018-04-16 11:00:00,74.97,75.02,74.66,74.86,270864.0,56.6399,56.6777,56.4057,56.5568,270864.0
2018-04-16 11:30:00,74.87,74.88,74.24,74.37,308986.0,56.5644,56.5719,56.0884,56.1866,308986.0
2018-04-16 12:00:00,74.36,74.72,74.3,74.67,319672.0,56.1791,56.4511,56.1338,56.4133,319672.0
2018-04-16 12:30:00,74.68,74.81,74.56,74.74,178086.0,56.4208,56.5191,56.3302,56.4662,178086.0
2018-04-16 13:00:00,74.75,74.95,74.71,74.73,181264.0,56.4737,56.6248,56.4435,56.4586,181264.0
2018-04-16 13:30:00,74.73,74.84,74.61,74.82,161276.0,56.4586,56.5417,56.368,56.5266,161276.0
2018-04-16 14:00:00,74.83,74.86,74.61,74.67,202957.0,56.5342,56.5568,56.368,56.4133,202957.0
2018-04-16 14:30:00,74.68,74.83,74.55,74.56,224958.0,56.4208,56.5342,56.3226,56.3302,224958.0
2018-04-16 15:00:00,74.56,74.69,74.52,74.65,226690.0,56.3302,56.4284,56.3,56.3982,226690.0
2018-04-16 15:30:00,74.64,75.0,74.64,74.68,646587.0,56.3906,56.6626,56.3906,56.4208,646587.0
2018-04-17 09:30:00,74.95,75.12,74.59,74.79,437662.0,56.6248,56.7533,56.3529,56.504,437662.0
2018-04-17 10:00:00,74.79,75.01,74.69,74.73,339392.0,56.504,56.6702,56.4284,56.4586,339392.0
2018-04-17 10:30:00,74.74,75.03,74.7,74.93,234933.0,56.4662,56.6853,56.436,56.6097,234933.0
2018-04-17 11:00:00,74.94,75.31,74.94,75.23,325811.0,56.6173,56.8968,56.6173,56.8364,325811.0
2018-04-17 11:30:00,75.23,75.48,75.21,75.45,327891.0,56.8364,57.0252,56.8213,57.0026,327891.0
2018-04-17 12:00:00,75.48,75.85,75.47,75.84,228815.0,57.0252,57.3048,57.0177,57.2972,228815.0
2018-04-17 12:30:00,75.84,75.85,75.66,75.7,157791.0,57.2972,57.3048,57.1612,57.1915,157791.0
2018-04-17 13:00:00,75.7,75.94,75.65,75.74,203838.0,57.1915,57.3728,57.1537,57.2217,203838.0
2018-04-17 13:30:00,75.75,75.76,75.48,75.67,144318.0,57.2292,57.2368,57.0252,57.1688,144318.0
2018-04-17 14:00:00,75.65,75.77,75.48,75.53,125401.0,57.1537,57.2443,57.0252,57.063,125401.0
2018-04-17 14:30:00,75.53,75.64,75.51,75.55,113560.0,57.063,57.1461,57.0479,57.0781,113560.0
2018-04-17 15:00:00,75.55,75.76,75.53,75.71,192680.0,57.0781,57.2368,57.063,57.199,192680.0
2018-04-17 15:30:00,75.72,75.74,75.39,75.49,436404.0,57.2066,57.2217,56.9573,57.0328,436404.0
2018-04-18 09:30:00,75.64,75.85,75.39,75.44,380322.0,57.1461,57.3048,56.9573,56.995,380322.0
2018-04-18 10:00:00,75.46,75.77,75.25,75.67,288563.0,57.0101,57.2443,56.8515,57.1688,288563.0
2018-04-18 10:30:00,75.67,75.91,75.61,75.88,137732.0,57.1688,57.3501,57.1235,57.3274,137732.0
2018-04-18 11:00:00,75.87,76.07,75.74,75.91,168333.0,57.3199,57.471,57.2217,57.3501,168333.0
2018-04-18 11:30:00,75.91,75.98,75.75,75.89,115344.0,57.3501,57.403,57.2292,57.335,115344.0
2018-04-18 12:00:00,75.89,75.96,75.83,75.85,110576.0,57.335,57.3879,57.2897,57.3048,110576.0
2018-04-18 12:30:00,75.85,75.95,75.73,75.83,89803.0,57.3048,57.3803,57.2141,57.2897,89803.0
2018-04-18 13:00:00,75.84,75.92,75.69,75.73,94400.0,57.2972,57.3577,57.1839,57.2141,94400.0
2018-04-18 13:30:00,75.72,75.73,75.5,75.53,106587.0,57.2066,57.2141,57.0404,57.063,106587.0
2018-04-18 14:00:00,75.53,75.9,75.48,75.85,165734.0,57.063,57.3426,57.0252,57.3048,165734.0
2018-04-18 14:30:00,75.86,75.9,75.69,75.73,130770.0,57.3123,57.3426,57.1839,57.2141,130770.0
2018-04-18 15:00:00,75.74,75.8,75.65,75.72,179557.0,57.2217,57.267,57.1537,57.2066,179557.0
2018-04-18 15:30:00,75.73,75.78,75.64,75.67,369554.0,57.2141,57.2519,57.1461,57.1688,369554.0
2018-04-19 09:30:00,75.44,75.92,75.19,75.48,347168.0,56.995,57.3577,56.8062,57.0252,347168.0
2018-04-19 10:00:00,75.48,75.56,75.15,75.47,198939.0,57.0252,57.0857,56.7759,57.0177,198939.0
2018-04-19 10:30:00,75.47,75.59,74.7,74.83,177172.0,57.0177,57.1084,56.436,56.5342,177172.0
2018-04-19 11:00:00,74.85,75.09,74.7,75.03,338187.0,56.5493,56.7306,56.436,56.6853,338187.0
2018-04-19 11:30:00,75.02,75.06,74.41,74.41,163662.0,56.6777,56.7079,56.2169,56.2169,163662.0
2018-04-19 12:00:00,74.4,74.45,74.11,74.14,174252.0,56.2093,56.2471,55.9902,56.0129,174252.0
2018-04-19 12:30:00,74.13,74.33,74.01,74.03,235296.0,56.0053,56.1564,55.9147,55.9298,235296.0
2018-04-19 13:00:00,74.02,74.15,73.84,73.84,163667.0,55.9222,56.0204,55.7862,55.7862,163667.0
2018-04-19 13:30:00,73.84,74.21,73.83,74.12,160877.0,55.7862,56.0658,55.7787,55.9978,160877.0
2018-04-19 14:00:00,74.13,74.25,73.98,74.07,145260.0,56.0053,56.096,55.892,55.96,145260.0
2018-04-19 14:30:00,74.07,74.45,74.06,74.44,159402.0,55.96,56.2471,55.9524,56.2395,159402.0
2018-04-19 15:00:00,74.45,74.46,74.21,74.22,158760.0,56.2471,56.2546,56.0658,56.0733,158760.0
2018-04-19 15:30:00,74.22,74.58,74.19,74.43,599204.0,56.0733,56.3453,56.0507,56.232,599204.0
2018-04-20 09:30:00,74.4,74.42,73.41,73.59,892150.0,56.2093,56.2244,55.4614,55.5974,892150.0
2018-04-20 10:00:00,73.62,73.84,73.31,73.79,242961.0,55.62,55.7862,55.3858,55.7485,242961.0
2018-04-20 10:30:00,73.79,73.87,73.44,73.5,230620.0,55.7485,55.8089,55.484,55.5294,230620.0
2018-04-20 11:00:00,73.51,73.56,73.2,73.33,220436.0,55.5369,55.5747,55.3027,55.4009,220436.0
2018-04-20 11:30:00,73.32,73.48,73.26,73.35,283829.0,55.3934,55.5142,55.348,55.416,283829.0
2018-04-20 12:00:00,73.36,73.37,73.18,73.29,137100.0,55.4236,55.4311,55.2876,55.3707,137100.0
2018-04-20 12:30:00,73.31,73.5,73.19,73.39,159214.0,55.3858,55.5294,55.2951,55.4463,159214.0
2018-04-20 13:00:00,73.4,73.63,73.27,73.43,179896.0,55.4538,55.6276,55.3556,55.4765,179896.0
2018-04-20 13:30:00,73.42,73.6,73.28,73.52,141123.0,55.4689,55.6049,55.3631,55.5445,141123.0
2018-04-20 14:00:00,73.53,73.62,73.42,73.5,115505.0,55.552,55.62,55.4689,55.5294,115505.0
2018-04-20 14:30:00,73.51,73.6,73.4,73.6,129696.0,55.5369,55.6049,55.4538,55.6049,129696.0
2018-04-20 15:00:00,73.6,73.6,73.29,73.56,227913.0,55.6049,55.6049,55.3707,55.5747,227913.0
2018-04-20 15:30:00,73.56,73.81,73.48,73.69,799124.0,55.5747,55.7636,55.5142,55.6729,799124.0
2018-04-23 09:30:00,74.08,74.32,73.35,73.65,428758.0,55.9675,56.1489,55.416,55.6427,428758.0
2018-04-23 10:00:00,73.66,73.76,73.43,73.52,281544.0,55.6502,55.7258,55.4765,55.5445,281544.0
2018-04-23 10:30:00,73.53,73.99,73.53,73.97,167422.0,55.552,55.8996,55.552,55.8844,167422.0
2018-04-23 11:00:00,73.96,74.32,73.92,74.24,172526.0,55.8769,56.1489,55.8467,56.0884,172526.0
2018-04-23 11:30:00,74.22,74.24,73.99,74.09,121893.0,56.0733,56.0884,55.8996,55.9751,121893.0
2018-04-23 12:00:00,74.09,74.16,74.03,74.11,135659.0,55.9751,56.028,55.9298,55.9902,135659.0
2018-04-23 12:30:00,74.1,74.18,73.75,73.9,135977.0,55.9827,56.0431,55.7182,55.8316,135977.0
2018-04-23 13:00:00,73.9,73.92,73.73,73.85,79681.0,55.8316,55.8467,55.7031,55.7938,79681.0
2018-04-23 13:30:00,73.84,74.05,73.8,73.99,117432.0,55.7862,55.9449,55.756,55.8996,117432.0
2018-04-23 14:00:00,73.99,73.99,73.62,73.71,135750.0,55.8996,55.8996,55.62,55.688,135750.0
2018-04-23 14:30:00,73.69,73.86,73.6,73.64,143881.0,55.6729,55.8013,55.6049,55.6351,143881.0
2018-04-23 15:00:00,73.64,73.94,73.6,73.79,208028.0,55.6351,55.8618,55.6049,55.7485,208028.0
2018-04-23 15:30:00,73.8,74.02,73.71,74.0,512982.0,55.756,55.9222,55.688,55.9071,512982.0
2018-04-24 09:30:00,74.08,74.3,73.65,73.84,332735.0,55.9675,56.1338,55.6427,55.7862,332735.0
2018-04-24 10:00:00,73.84,74.07,73.64,73.67,242608.0,55.7862,55.96,55.6351,55.6578,242608.0
2018-04-24 10:30:00,73.66,73.76,73.44,73.57,355599.0,55.6502,55.7258,55.484,55.5822,355599.0
2018-04-24 11:00:00,73.57,73.61,73.11,73.26,317719.0,55.5822,55.6125,55.2347,55.348,317719.0
2018-04-24 11:30:00,73.27,73.45,73.15,73.16,217895.0,55.3556,55.4916,55.2649,55.2725,217895.0
2018-04-24 12:00:00,73.18,73.4,73.12,73.38,254000.0,55.2876,55.4538,55.2423,55.4387,254000.0
2018-04-24 12:30:00,73.37,73.45,72.98,72.99,203097.0,55.4311,55.4916,55.1365,55.144,203097.0
2018-04-24 13:00:00,73.0,73.19,72.93,73.0,220169.0,55.1516,55.2951,55.0987,55.1516,220169.0
2018-04-24 13:30:00,72.99,73.05,72.58,72.65,236641.0,55.144,55.1894,54.8343,54.8872,236641.0
2018-04-24 14:00:00,72.64,72.67,72.36,72.37,258242.0,54.8796,54.9023,54.6681,54.6756,258242.0
2018-04-24 14:30:00,72.36,72.72,72.26,72.63,258416.0,54.6681,54.9401,54.5925,54.8721,258416.0
2018-04-24 15:00:00,72.64,72.99,72.63,72.83,311998.0,54.8796,55.144,54.8721,55.0232,311998.0
2018-04-24 15:30:00,72.82,72.96,72.49,72.71,774720.0,55.0156,55.1214,54.7663,54.9325,774720.0
2018-04-25 09:30:00,72.79,73.21,72.47,73.14,392535.0,54.9929,55.3103,54.7512,55.2574,392535.0
2018-04-25 10:00:00,73.12,73.45,72.92,73.24,288347.0,55.2423,55.4916,55.0912,55.3329,288347.0
2018-04-25 10:30:00,73.23,73.39,73.15,73.19,303309.0,55.3254,55.4463,55.2649,55.2951,303309.0
2018-04-25 11:00:00,73.19,73.52,73.11,73.47,381137.0,55.2951,55.5445,55.2347,55.5067,381137.0
2018-04-25 11:30:00,73.48,73.54,72.76,72.84,312783.0,55.5142,55.5596,54.9703,55.0307,312783.0
2018-04-25 12:00:00,72.84,72.92,72.54,72.7,262918.0,55.0307,55.0912,54.8041,54.925,262918.0
2018-04-25 12:30:00,72.69,73.01,72.64,72.81,234124.0,54.9174,55.1592,54.8796,55.0081,234124.0
2018-04-25 13:00:00,72.81,73.1,72.81,72.96,157047.0,55.0081,55.2272,55.0081,55.1214,157047.0
2018-04-25 13:30:00,72.96,73.23,72.96,73.19,172508.0,55.1214,55.3254,55.1214,55.2951,172508.0
2018-04-25 14:00:00,73.19,73.24,72.9,72.92,219051.0,55.2951,55.3329,55.0761,55.0912,219051.0
2018-04-25 14:30:00,72.92,73.49,72.86,73.49,253703.0,55.0912,55.5218,55.0458,55.5218,253703.0
2018-04-25 15:00:00,73.5,73.56,73.06,73.15,447282.0,55.5294,55.5747,55.1969,55.2649,447282.0
2018-04-25 15:30:00,73.15,73.33,72.95,73.25,867443.0,55.2649,55.4009,55.1138,55.3405,867443.0
2018-04-26 09:30:00,73.28,73.33,72.09,72.69,648932.0,55.3631,55.4009,54.4641,54.9174,648932.0
2018-04-26 10:00:00,72.7,73.13,72.57,72.88,394878.0,54.925,55.2498,54.8267,55.0609,394878.0
2018-04-26 10:30:00,72.88,73.25,72.86,73.17,246881.0,55.0609,55.3405,55.0458,55.28,246881.0
2018-04-26 11:00:00,73.17,73.22,72.85,73.03,272328.0,55.28,55.3178,55.0383,55.1743,272328.0
2018-04-26 11:30:00,73.02,73.04,72.64,72.79,257102.0,55.1667,55.1818,54.8796,54.9929,257102.0
2018-04-26 12:00:00,72.8,73.2,72.8,73.06,177720.0,55.0005,55.3027,55.0005,55.1969,177720.0
2018-04-26 12:30:00,73.07,73.09,72.81,72.83,184381.0,55.2045,55.2196,55.0081,55.0232,184381.0
2018-04-26 13:00:00,72.84,73.04,72.84,72.88,306475.0,55.0307,55.1818,55.0307,55.0609,306475.0
2018-04-26 13:30:00,72.89,73.24,72.88,73.19,259824.0,55.0685,55.3329,55.0609,55.2951,259824.0
2018-04-26 14:00:00,73.19,73.76,73.16,73.75,319134.0,55.2951,55.7258,55.2725,55.7182,319134.0
2018-04-26 14:30:00,73.75,74.19,73.69,74.15,551736.0,55.7182,56.0507,55.6729,56.0204,551736.0
2018-04-26 15:00:00,74.16,74.32,73.85,73.88,371529.0,56.028,56.1489,55.7938,55.8164,371529.0
2018-04-26 15:30:00,73.89,74.05,73.79,73.9,683670.0,55.824,55.9449,55.7485,55.8316,683670.0
2018-04-27 09:30:00,73.91,74.19,73.4,73.63,813858.0,55.8391,56.0507,55.4538,55.6276,813858.0
2018-04-27 10:00:00,73.63,73.86,73.45,73.53,329773.0,55.6276,55.8013,55.4916,55.552,329773.0
2018-04-27 10:30:00,73.52,73.53,73.1,73.18,262153.0,55.5445,55.552,55.2272,55.2876,262153.0
2018-04-27 11:00:00,73.18,73.58,73.16,73.56,350348.0,55.2876,55.5898,55.2725,55.5747,350348.0
2018-04-27 11:30:00,73.57,73.6,73.36,73.49,204018.0,55.5822,55.6049,55.4236,55.5218,204018.0
2018-04-27 12:00:00,73.5,73.71,73.37,73.38,164561.0,55.5294,55.688,55.4311,55.4387,164561.0
2018-04-27 12:30:00,73.39,73.77,73.23,73.75,282510.0,55.4463,55.7333,55.3254,55.7182,282510.0
2018-04-27 13:00:00,73.76,73.8,73.57,73.57,172424.0,55.7258,55.756,55.5822,55.5822,172424.0
2018-04-27 13:30:00,73.57,73.62,73.45,73.58,104093.0,55.5822,55.62,55.4916,55.5898,104093.0
2018-04-27 14:00:00,73.58,73.67,73.48,73.59,154042.0,55.5898,55.6578,55.5142,55.5974,154042.0
2018-04-27 14:30:00,73.59,73.65,73.45,73.58,185481.0,55.5974,55.6427,55.4916,55.5898,185481.0
2018-04-27 15:00:00,73.59,73.79,73.54,73.74,226682.0,55.5974,55.7485,55.5596,55.7107,226682.0
2018-04-27 15:30:00,73.74,73.98,73.73,73.85,532087.0,55.7107,55.892,55.7031,55.7938,532087.0
2018-04-30 09:30:00,74.06,74.22,73.39,73.61,430119.0,55.9524,56.0733,55.4463,55.6125,430119.0
2018-04-30 10:00:00,73.62,74.22,73.57,74.01,416368.0,55.62,56.0733,55.5822,55.9147,416368.0
2018-04-30 10:30:00,74.02,74.14,73.87,73.93,226188.0,55.9222,56.0129,55.8089,55.8542,226188.0
2018-04-30 11:00:00,73.94,74.04,73.6,73.74,264424.0,55.8618,55.9373,55.6049,55.7107,264424.0
2018-04-30 11:30:00,73.74,73.76,73.47,73.57,334871.0,55.7107,55.7258,55.5067,55.5822,334871.0
2018-04-30 12:00:00,73.56,73.58,73.13,73.23,215780.0,55.5747,55.5898,55.2498,55.3254,215780.0
2018-04-30 12:30:00,73.22,73.22,72.86,72.93,301458.0,55.3178,55.3178,55.0458,55.0987,301458.0
2018-04-30 13:00:00,72.93,73.06,72.8,73.01,272308.0,55.0987,55.1969,55.0005,55.1592,272308.0
2018-04-30 13:30:00,73.03,73.07,72.82,72.94,317757.0,55.1743,55.2045,55.0156,55.1063,317757.0
2018-04-30 14:00:00,72.94,72.96,72.75,72.88,271855.0,55.1063,55.1214,54.9627,55.0609,271855.0
2018-04-30 14:30:00,72.88,72.93,72.55,72.8,484889.0,55.0609,55.0987,54.8116,55.0005,484889.0
2018-04-30 15:00:00,72.79,72.88,72.58,72.59,265748.0,54.9929,55.0609,54.8343,54.8418,265748.0
2018-04-30 15:30:00,72.58,72.81,72.17,72.22,1119814.0,54.8343,55.0081,54.5245,54.5623,1119814.0
2018-05-01 09:30:00,72.32,72.83,72.18,72.54,371531.0,54.6379,55.0232,54.5321,54.8041,371531.0
2018-05-01 10:00:00,72.54,72.61,72.22,72.26,278640.0,54.8041,54.857,54.5623,54.5925,278640.0
2018-05-01 10:30:00,72.25,72.42,72.05,72.07,237530.0,54.585,54.7134,54.4339,54.449,237530.0
2018-05-01 11:00:00,72.06,72.29,71.78,72.27,375147.0,54.4414,54.6152,54.2299,54.6001,375147.0
2018-05-01 11:30:00,72.27,72.35,71.98,71.99,227340.0,54.6001,54.6605,54.381,54.3885,227340.0
2018-05-01 12:00:00,72.01,72.22,71.97,72.11,136388.0,54.4037,54.5623,54.3734,54.4792,136388.0
2018-05-01 12:30:00,72.11,72.31,71.98,72.05,147252.0,54.4792,54.6303,54.381,54.4339,147252.0
2018-05-01 13:00:00,72.03,72.04,71.84,71.94,147171.0,54.4188,54.4263,54.2752,54.3508,147171.0
2018-05-01 13:30:00,71.95,72.26,71.91,72.26,189696.0,54.3583,54.5925,54.3281,54.5925,189696.0
2018-05-01 14:00:00,72.23,72.31,72.13,72.16,197719.0,54.5699,54.6303,54.4943,54.517,197719.0
2018-05-01 14:30:00,72.17,72.33,72.01,72.09,304510.0,54.5245,54.6454,54.4037,54.4641,304510.0
2018-05-01 15:00:00,72.08,72.16,71.92,72.05,361997.0,54.4565,54.517,54.3357,54.4339,361997.0
2018-05-01 15:30:00,72.05,72.76,72.05,72.56,859869.0,54.4339,54.9703,54.4339,54.8192,859869.0
2018-05-02 09:30:00,68.26,68.76,66.02,66.67,5115017.0,51.5705,51.9483,49.8782,50.3693,5115017.0
2018-05-02 10:00:00,66.66,67.65,66.34,67.01,2834651.0,50.3617,51.1097,50.12,50.6262,2834651.0
2018-05-02 10:30:00,67.04,67.46,66.9,67.32,1504241.0,50.6488,50.9661,50.543,50.8604,1504241.0
2018-05-02 11:00:00,67.32,68.19,67.09,68.14,1797704.0,50.8604,51.5176,50.6866,51.4799,1797704.0
2018-05-02 11:30:00,68.14,68.43,67.45,67.66,1504161.0,51.4799,51.699,50.9586,51.1172,1504161.0
2018-05-02 12:00:00,67.66,67.67,67.36,67.57,899348.0,51.1172,51.1248,50.8906,51.0492,899348.0
2018-05-02 12:30:00,67.56,67.58,67.02,67.13,965600.0,51.0417,51.0568,50.6337,50.7168,965600.0
2018-05-02 13:00:00,67.13,67.46,67.08,67.27,509763.0,50.7168,50.9661,50.679,50.8226,509763.0
2018-05-02 13:30:00,67.28,67.32,67.1,67.18,424891.0,50.8301,50.8604,50.6941,50.7546,424891.0
2018-05-02 14:00:00,67.2,67.52,67.02,67.06,613645.0,50.7697,51.0115,50.6337,50.6639,613645.0
2018-05-02 14:30:00,67.06,67.19,66.86,67.03,961909.0,50.6639,50.7621,50.5128,50.6413,961909.0
2018-05-02 15:00:00,67.02,67.34,66.75,66.81,1212895.0,50.6337,50.8755,50.4297,50.4751,1212895.0
2018-05-02 15:30:00,66.81,66.95,66.46,66.89,3295598.0,50.4751,50.5808,50.2106,50.5355,3295598.0
2018-05-03 09:30:00,66.6,66.84,66.02,66.2,1339506.0,50.3164,50.4977,49.8782,50.0142,1339506.0
2018-05-03 10:00:00,66.2,66.21,64.94,65.15,1495630.0,50.0142,50.0217,49.0623,49.2209,1495630.0
2018-05-03 10:30:00,65.17,65.19,64.27,64.45,1365607.0,49.236,49.2511,48.5561,48.6921,1365607.0
2018-05-03 11:00:00,64.45,64.88,64.34,64.55,1174869.0,48.6921,49.0169,48.609,48.7676,1174869.0
2018-05-03 11:30:00,64.55,64.82,64.52,64.81,799228.0,48.7676,48.9716,48.745,48.964,799228.0
2018-05-03 12:00:00,64.81,65.03,64.68,64.68,645647.0,48.964,49.1303,48.8658,48.8658,645647.0
2018-05-03 12:30:00,64.68,65.49,64.67,65.38,475814.0,48.8658,49.4778,48.8583,49.3947,475814.0
2018-05-03 13:00:00,65.39,65.4,64.96,65.02,549609.0,49.4022,49.4098,49.0774,49.1227,549609.0
2018-05-03 13:30:00,65.01,65.31,64.69,64.84,598617.0,49.1151,49.3418,48.8734,48.9867,598617.0
2018-05-03 14:00:00,64.87,64.87,64.51,64.73,540020.0,49.0094,49.0094,48.7374,48.9036,540020.0
2018-05-03 14:30:00,64.75,64.96,64.59,64.9,770447.0,48.9187,49.0774,48.7978,49.032,770447.0
2018-05-03 15:00:00,64.9,65.13,64.83,65.05,781410.0,49.032,49.2058,48.9792,49.1454,781410.0
2018-05-03 15:30:00,65.04,65.29,65.01,65.19,1756374.0,49.1378,49.3267,49.1151,49.2511,1756374.0
2018-05-04 09:30:00,65.08,65.55,64.7,65.41,1013377.0,49.168,49.5231,48.8809,49.4173,1013377.0
2018-05-04 10:00:00,65.39,65.4,65.02,65.19,648922.0,49.4022,49.4098,49.1227,49.2511,648922.0
2018-05-04 10:30:00,65.19,65.5,65.1,65.34,562302.0,49.2511,49.4853,49.1831,49.3645,562302.0
2018-05-04 11:00:00,65.35,65.53,65.22,65.39,622306.0,49.372,49.508,49.2738,49.4022,622306.0
2018-05-04 11:30:00,65.39,65.45,64.95,65.11,550081.0,49.4022,49.4476,49.0698,49.1907,550081.0
2018-05-04 12:00:00,65.12,65.2,64.84,64.84,338363.0,49.1983,49.2587,48.9867,48.9867,338363.0
2018-05-04 12:30:00,64.85,65.1,64.77,65.04,537058.0,48.9943,49.1831,48.9338,49.1378,537058.0
2018-05-04 13:00:00,65.05,65.42,65.01,65.35,335177.0,49.1454,49.4249,49.1151,49.372,335177.0
2018-05-04 13:30:00,65.33,65.45,65.25,65.39,374116.0,49.3569,49.4476,49.2965,49.4022,374116.0
2018-05-04 14:00:00,65.39,65.69,65.32,65.67,289505.0,49.4022,49.6289,49.3494,49.6138,289505.0
2018-05-04 14:30:00,65.67,65.71,65.49,65.54,273648.0,49.6138,49.644,49.4778,49.5156,273648.0
2018-05-04 15:00:00,65.55,65.71,65.53,65.59,342701.0,49.5231,49.644,49.508,49.5533,342701.0
2018-05-04 15:30:00,65.59,65.68,65.18,65.42,1087372.0,49.5533,49.6213,49.2436,49.4249,1087372.0
2018-05-07 09:30:00,65.52,65.94,65.12,65.56,844856.0,49.5005,49.8178,49.1983,49.5307,844856.0
2018-05-07 10:00:00,65.56,65.58,65.02,65.16,526911.0,49.5307,49.5458,49.1227,49.2285,526911.0
2018-05-07 10:30:00,65.16,65.19,64.63,64.66,722411.0,49.2285,49.2511,48.8281,48.8507,722411.0
2018-05-07 11:00:00,64.66,64.77,64.43,64.51,843726.0,48.8507,48.9338,48.677,48.7374,843726.0
2018-05-07 11:30:00,64.51,64.69,64.44,64.55,1264020.0,48.7374,48.8734,48.6845,48.7676,1264020.0
2018-05-07 12:00:00,64.54,64.75,64.51,64.74,657016.0,48.7601,48.9187,48.7374,48.9112,657016.0
2018-05-07 12:30:00,64.72,64.85,64.63,64.75,557270.0,48.8961,48.9943,48.8281,48.9187,557270.0
2018-05-07 13:00:00,64.75,64.78,64.61,64.64,337055.0,48.9187,48.9414,48.8129,48.8356,337055.0
2018-05-07 13:30:00,64.64,64.76,64.62,64.73,322998.0,48.8356,48.9263,48.8205,48.9036,322998.0
2018-05-07 14:00:00,64.72,65.04,64.69,65.04,481466.0,48.8961,49.1378,48.8734,49.1378,481466.0
2018-05-07 14:30:00,65.03,65.16,64.98,65.05,532477.0,49.1303,49.2285,49.0925,49.1454,532477.0
2018-05-07 15:00:00,65.04,65.15,64.74,64.95,623402.0,49.1378,49.2209,48.9112,49.0698,623402.0
2018-05-07 15:30:00,64.95,65.1,64.77,64.88,1347981.0,49.0698,49.1831,48.9338,49.0169,1347981.0
2018-05-08 09:30:00,64.99,65.24,64.83,65.07,987657.0,49.1,49.2889,48.9792,49.1605,987657.0
2018-05-08 10:00:00,65.07,65.32,64.99,65.17,573503.0,49.1605,49.3494,49.1,49.236,573503.0
2018-05-08 10:30:00,65.15,65.67,65.15,65.35,472903.0,49.2209,49.6138,49.2209,49.372,472903.0
2018-05-08 11:00:00,65.35,65.44,65.05,65.13,482017.0,49.372,49.44,49.1454,49.2058,482017.0
2018-05-08 11:30:00,65.13,65.15,64.77,64.78,601413.0,49.2058,49.2209,48.9338,48.9414,601413.0
2018-05-08 12:00:00,64.79,64.94,64.65,64.86,255646.0,48.9489,49.0623,48.8432,49.0018,255646.0
2018-05-08 12:30:00,64.86,64.96,64.73,64.83,265259.0,49.0018,49.0774,48.9036,48.9792,265259.0
2018-05-08 13:00:00,64.81,65.0,64.79,64.96,224283.0,48.964,49.1076,48.9489,49.0774,224283.0
2018-05-08 13:30:00,64.95,65.06,64.62,64.66,241191.0,49.0698,49.1529,48.8205,48.8507,241191.0
2018-05-08 14:00:00,64.67,64.84,64.54,64.8,469217.0,48.8583,48.9867,48.7601,48.9565,469217.0
2018-05-08 14:30:00,64.79,65.01,64.58,64.92,853406.0,48.9489,49.1151,48.7903,49.0472,853406.0
2018-05-08 15:00:00,64.91,65.1,64.73,64.97,535029.0,49.0396,49.1831,48.9036,49.0849,535029.0
2018-05-08 15:30:00,64.97,65.29,64.96,65.22,1178802.0,49.0849,49.3267,49.0774,49.2738,1178802.0
2018-05-09 09:30:00,65.27,65.54,64.93,64.97,551921.0,49.3116,49.5156,49.0547,49.0849,551921.0
2018-05-09 10:00:00,64.96,65.14,64.65,64.67,567208.0,49.0774,49.2134,48.8432,48.8583,567208.0
2018-05-09 10:30:00,64.67,64.98,64.63,64.9,357169.0,48.8583,49.0925,48.8281,49.032,357169.0
2018-05-09 11:00:00,64.9,65.01,64.84,65.0,362164.0,49.032,49.1151,48.9867,49.1076,362164.0
2018-05-09 11:30:00,65.01,65.13,64.94,65.03,462815.0,49.1151,49.2058,49.0623,49.1303,462815.0
2018-05-09 12:00:00,65.03,65.43,65.02,65.4,234577.0,49.1303,49.4325,49.1227,49.4098,234577.0
2018-05-09 12:30:00,65.41,65.67,65.29,65.62,962919.0,49.4173,49.6138,49.3267,49.576,962919.0
2018-05-09 13:00:00,65.63,65.85,65.62,65.82,529928.0,49.5836,49.7498,49.576,49.7271,529928.0
2018-05-09 13:30:00,65.81,65.94,65.73,65.9,342473.0,49.7195,49.8178,49.6591,49.7875,342473.0
2018-05-09 14:00:00,65.89,66.0,65.74,65.81,414708.0,49.78,49.8631,49.6667,49.7195,414708.0
2018-05-09 14:30:00,65.82,66.09,65.81,66.01,553863.0,49.7271,49.9311,49.7195,49.8706,553863.0
2018-05-09 15:00:00,66.0,66.06,65.83,65.88,453734.0,49.8631,49.9084,49.7347,49.7724,453734.0
2018-05-09 15:30:00,65.88,65.95,65.66,65.7,739549.0,49.7724,49.8253,49.6062,49.6364,739549.0
2018-05-10 09:30:00,66.01,66.1,65.71,65.74,503522.0,49.8706,49.9386,49.644,49.6667,503522.0
2018-05-10 10:00:00,65.75,65.87,65.54,65.84,364539.0,49.6742,49.7649,49.5156,49.7422,364539.0
2018-05-10 10:30:00,65.84,65.87,65.58,65.63,466634.0,49.7422,49.7649,49.5458,49.5836,466634.0
2018-05-10 11:00:00,65.63,65.64,65.4,65.57,336587.0,49.5836,49.5911,49.4098,49.5382,336587.0
2018-05-10 11:30:00,65.58,65.62,65.38,65.54,314255.0,49.5458,49.576,49.3947,49.5156,314255.0
2018-05-10 12:00:00,65.54,65.92,65.51,65.85,528349.0,49.5156,49.8027,49.4929,49.7498,528349.0
2018-05-10 12:30:00,65.85,65.85,65.48,65.65,281947.0,49.7498,49.7498,49.4702,49.5987,281947.0
2018-05-10 13:00:00,65.65,65.85,65.6,65.64,197278.0,49.5987,49.7498,49.5609,49.5911,197278.0
2018-05-10 13:30:00,65.64,65.71,65.54,65.64,196472.0,49.5911,49.644,49.5156,49.5911,196472.0
2018-05-10 14:00:00,65.64,65.66,65.49,65.59,255881.0,49.5911,49.6062,49.4778,49.5533,255881.0
2018-05-10 14:30:00,65.59,65.62,65.33,65.37,295192.0,49.5533,49.576,49.3569,49.3871,295192.0
2018-05-10 15:00:00,65.38,65.46,65.25,65.35,364227.0,49.3947,49.4551,49.2965,49.372,364227.0
2018-05-10 15:30:00,65.35,65.46,65.21,65.37,1083019.0,49.372,49.4551,49.2662,49.3871,1083019.0
2018-05-11 09:30:00,65.22,66.65,65.19,66.31,941716.0,49.2738,50.3542,49.2511,50.0973,941716.0
2018-05-11 10:00:00,66.3,66.32,65.8,65.87,791820.0,50.0897,50.1049,49.712,49.7649,791820.0
2018-05-11 10:30:00,65.88,65.93,65.47,65.91,475724.0,49.7724,49.8102,49.4627,49.7951,475724.0
2018-05-11 11:00:00,65.92,65.95,65.65,65.81,329688.0,49.8027,49.8253,49.5987,49.7195,329688.0
2018-05-11 11:30:00,65.81,65.86,65.67,65.75,268400.0,49.7195,49.7573,49.6138,49.6742,268400.0
2018-05-11 12:00:00,65.74,65.75,65.15,65.2,385624.0,49.6667,49.6742,49.2209,49.2587,385624.0
2018-05-11 12:30:00,65.2,65.45,65.18,65.41,465838.0,49.2587,49.4476,49.2436,49.4173,465838.0
2018-05-11 13:00:00,65.41,65.45,65.24,65.25,337100.0,49.4173,49.4476,49.2889,49.2965,337100.0
2018-05-11 13:30:00,65.24,65.32,65.16,65.17,338340.0,49.2889,49.3494,49.2285,49.236,338340.0
2018-05-11 14:00:00,65.18,66.58,64.84,66.52,994167.0,49.2436,50.3013,48.9867,50.256,994167.0
2018-05-11 14:30:00,66.51,66.75,66.29,66.42,1083363.0,50.2484,50.4297,50.0822,50.1804,1083363.0
2018-05-11 15:00:00,66.41,66.64,66.32,66.49,593251.0,50.1729,50.3466,50.1049,50.2333,593251.0
2018-05-11 15:30:00,66.5,66.5,65.97,66.16,1567285.0,50.2408,50.2408,49.8404,49.984,1567285.0
2018-05-14 09:30:00,66.27,67.22,66.19,67.14,831277.0,50.0671,50.7848,50.0066,50.7244,831277.0
2018-05-14 10:00:00,67.13,67.66,66.95,67.62,592920.0,50.7168,51.1172,50.5808,51.087,592920.0
2018-05-14 10:30:00,67.64,67.68,67.27,67.36,386550.0,51.1021,51.1323,50.8226,50.8906,386550.0
2018-05-14 11:00:00,67.36,67.45,66.98,67.09,390886.0,50.8906,50.9586,50.6035,50.6866,390886.0
2018-05-14 11:30:00,67.08,67.17,66.83,67.03,250756.0,50.679,50.747,50.4902,50.6413,250756.0
2018-05-14 12:00:00,67.05,67.28,66.93,67.26,240740.0,50.6564,50.8301,50.5657,50.815,240740.0
2018-05-14 12:30:00,67.26,67.35,67.16,67.18,237675.0,50.815,50.883,50.7395,50.7546,237675.0
2018-05-14 13:00:00,67.19,67.34,67.06,67.07,349433.0,50.7621,50.8755,50.6639,50.6715,349433.0
2018-05-14 13:30:00,67.08,67.24,67.01,67.12,219741.0,50.679,50.7999,50.6262,50.7093,219741.0
2018-05-14 14:00:00,67.12,67.16,66.85,66.89,237537.0,50.7093,50.7395,50.5053,50.5355,237537.0
2018-05-14 14:30:00,66.89,67.1,66.87,67.07,266459.0,50.5355,50.6941,50.5204,50.6715,266459.0
2018-05-14 15:00:00,67.07,67.16,66.94,67.03,333209.0,50.6715,50.7395,50.5733,50.6413,333209.0
2018-05-14 15:30:00,67.03,67.07,66.87,67.05,705738.0,50.6413,50.6715,50.5204,50.6564,705738.0
2018-05-15 09:30:00,66.8,67.01,66.67,66.77,718849.0,50.4675,50.6262,50.3693,50.4448,718849.0
2018-05-15 10:00:00,66.78,67.06,66.76,67.03,527455.0,50.4524,50.6639,50.4373,50.6413,527455.0
2018-05-15 10:30:00,67.03,67.56,67.03,67.26,803557.0,50.6413,51.0417,50.6413,50.815,803557.0
2018-05-15 11:00:00,67.26,67.39,66.99,67.01,557311.0,50.815,50.9132,50.611,50.6262,557311.0
2018-05-15 11:30:00,67.01,67.14,66.74,66.78,408031.0,50.6262,50.7244,50.4222,50.4524,408031.0
2018-05-15 12:00:00,66.78,66.9,66.64,66.87,301804.0,50.4524,50.543,50.3466,50.5204,301804.0
2018-05-15 12:30:00,66.87,67.17,66.84,67.16,241228.0,50.5204,50.747,50.4977,50.7395,241228.0
2018-05-15 13:00:00,67.16,67.17,66.89,66.92,290033.0,50.7395,50.747,50.5355,50.5582,290033.0
2018-05-15 13:30:00,66.91,67.06,66.84,66.85,420645.0,50.5506,50.6639,50.4977,50.5053,420645.0
2018-05-15 14:00:00,66.84,67.09,66.83,67.02,332692.0,50.4977,50.6866,50.4902,50.6337,332692.0
2018-05-15 14:30:00,67.02,67.14,66.86,66.89,281492.0,50.6337,50.7244,50.5128,50.5355,281492.0
2018-05-15 15:00:00,66.9,66.95,66.83,66.88,303874.0,50.543,50.5808,50.4902,50.5279,303874.0
2018-05-15 15:30:00,66.87,67.06,66.82,67.0,789991.0,50.5204,50.6639,50.4826,50.6186,789991.0
2018-05-16 09:30:00,67.07,67.62,67.0,67.36,695961.0,50.6715,51.087,50.6186,50.8906,695961.0
2018-05-16 10:00:00,67.39,67.39,67.07,67.3,333927.0,50.9132,50.9132,50.6715,50.8452,333927.0
2018-05-16 10:30:00,67.31,67.48,67.21,67.37,273483.0,50.8528,50.9812,50.7773,50.8981,273483.0
2018-05-16 11:00:00,67.36,67.62,67.3,67.5,285956.0,50.8906,51.087,50.8452,50.9963,285956.0
2018-05-16 11:30:00,67.5,67.55,67.39,67.47,198555.0,50.9963,51.0341,50.9132,50.9737,198555.0
2018-05-16 12:00:00,67.47,67.67,67.39,67.66,206360.0,50.9737,51.1248,50.9132,51.1172,206360.0
2018-05-16 12:30:00,67.66,67.89,67.65,67.72,257347.0,51.1172,51.291,51.1097,51.1626,257347.0
2018-05-16 13:00:00,67.72,67.86,67.69,67.79,168037.0,51.1626,51.2683,51.1399,51.2154,168037.0
2018-05-16 13:30:00,67.78,67.97,67.78,67.97,238172.0,51.2079,51.3514,51.2079,51.3514,238172.0
2018-05-16 14:00:00,67.96,67.98,67.66,67.76,347093.0,51.3439,51.359,51.1172,51.1928,347093.0
2018-05-16 14:30:00,67.76,67.83,67.68,67.74,351898.0,51.1928,51.2457,51.1323,51.1777,351898.0
2018-05-16 15:00:00,67.74,67.75,67.42,67.51,389943.0,51.1777,51.1852,50.9359,51.0039,389943.0
2018-05-16 15:30:00,67.51,67.62,67.41,67.54,1030254.0,51.0039,51.087,50.9284,51.0266,1030254.0
2018-05-17 09:30:00,67.29,67.57,67.1,67.38,446256.0,50.8377,51.0492,50.6941,50.9057,446256.0
2018-05-17 10:00:00,67.38,67.74,67.36,67.41,273978.0,50.9057,51.1777,50.8906,50.9284,273978.0
2018-05-17 10:30:00,67.41,67.75,67.38,67.73,291563.0,50.9284,51.1852,50.9057,51.1701,291563.0
2018-05-17 11:00:00,67.73,68.13,67.69,67.83,507694.0,51.1701,51.4723,51.1399,51.2457,507694.0
2018-05-17 11:30:00,67.83,67.83,67.49,67.54,249860.0,51.2457,51.2457,50.9888,51.0266,249860.0
2018-05-17 12:00:00,67.54,67.83,67.49,67.83,194269.0,51.0266,51.2457,50.9888,51.2457,194269.0
2018-05-17 12:30:00,67.82,67.88,67.56,67.56,187307.0,51.2381,51.2834,51.0417,51.0417,187307.0
2018-05-17 13:00:00,67.56,67.69,67.5,67.61,163126.0,51.0417,51.1399,50.9963,51.0795,163126.0
2018-05-17 13:30:00,67.62,67.68,67.32,67.34,345865.0,51.087,51.1323,50.8604,50.8755,345865.0
2018-05-17 14:00:00,67.34,67.46,67.24,67.42,223739.0,50.8755,50.9661,50.7999,50.9359,223739.0
2018-05-17 14:30:00,67.43,67.54,67.38,67.44,164155.0,50.9435,51.0266,50.9057,50.951,164155.0
2018-05-17 15:00:00,67.44,67.6,67.43,67.46,205571.0,50.951,51.0719,50.9435,50.9661,205571.0
2018-05-17 15:30:00,67.47,67.64,67.44,67.6,555202.0,50.9737,51.1021,50.951,51.0719,555202.0
2018-05-18 09:30:00,67.59,67.95,67.34,67.56,609056.0,51.0643,51.3363,50.8755,51.0417,609056.0
2018-05-18 10:00:00,67.56,67.97,67.42,67.95,341685.0,51.0417,51.3514,50.9359,51.3363,341685.0
2018-05-18 10:30:00,67.94,68.41,67.62,68.39,516989.0,51.3288,51.6839,51.087,51.6687,516989.0
2018-05-18 11:00:00,68.39,68.49,68.05,68.14,467830.0,51.6687,51.7443,51.4119,51.4799,467830.0
2018-05-18 11:30:00,68.15,68.27,68.08,68.23,215975.0,51.4874,51.5781,51.4345,51.5479,215975.0
2018-05-18 12:00:00,68.25,68.42,68.17,68.38,363940.0,51.563,51.6914,51.5025,51.6612,363940.0
2018-05-18 12:30:00,68.37,68.38,68.09,68.18,243535.0,51.6536,51.6612,51.4421,51.5101,243535.0
2018-05-18 13:00:00,68.17,68.25,68.1,68.17,217846.0,51.5025,51.563,51.4496,51.5025,217846.0
2018-05-18 13:30:00,68.17,68.45,68.13,68.41,415262.0,51.5025,51.7141,51.4723,51.6839,415262.0
2018-05-18 14:00:00,68.41,68.41,68.02,68.03,212642.0,51.6839,51.6839,51.3892,51.3968,212642.0
2018-05-18 14:30:00,68.03,68.1,68.01,68.06,186906.0,51.3968,51.4496,51.3817,51.4194,186906.0
2018-05-18 15:00:00,68.06,68.23,68.02,68.13,273562.0,51.4194,51.5479,51.3892,51.4723,273562.0
2018-05-18 15:30:00,68.13,68.25,67.95,68.02,884415.0,51.4723,51.563,51.3363,51.3892,884415.0
2018-05-21 09:30:00,68.15,68.57,68.01,68.19,553467.0,51.4874,51.8047,51.3817,51.5176,553467.0
2018-05-21 10:00:00,68.2,68.48,68.05,68.25,289996.0,51.5252,51.7367,51.4119,51.563,289996.0
2018-05-21 10:30:00,68.27,68.3,68.03,68.09,276114.0,51.5781,51.6007,51.3968,51.4421,276114.0
2018-05-21 11:00:00,68.09,68.14,67.75,67.79,379340.0,51.4421,51.4799,51.1852,51.2154,379340.0
2018-05-21 11:30:00,67.79,67.86,67.59,67.7,354460.0,51.2154,51.2683,51.0643,51.1474,354460.0
2018-05-21 12:00:00,67.72,67.82,67.53,67.58,377659.0,51.1626,51.2381,51.019,51.0568,377659.0
2018-05-21 12:30:00,67.57,67.68,67.54,67.64,164772.0,51.0492,51.1323,51.0266,51.1021,164772.0
2018-05-21 13:00:00,67.66,67.86,67.63,67.68,233310.0,51.1172,51.2683,51.0946,51.1323,233310.0
2018-05-21 13:30:00,67.67,67.71,67.59,67.63,147554.0,51.1248,51.155,51.0643,51.0946,147554.0
2018-05-21 14:00:00,67.62,67.65,67.48,67.6,193210.0,51.087,51.1097,50.9812,51.0719,193210.0
2018-05-21 14:30:00,67.6,67.6,67.39,67.39,411240.0,51.0719,51.0719,50.9132,50.9132,411240.0
2018-05-21 15:00:00,67.39,67.53,67.25,67.52,405670.0,50.9132,51.019,50.8075,51.0115,405670.0
2018-05-21 15:30:00,67.53,67.73,67.49,67.63,638089.0,51.019,51.1701,50.9888,51.0946,638089.0
2018-05-22 09:30:00,68.01,68.09,67.51,67.87,587014.0,51.3817,51.4421,51.0039,51.2759,587014.0
2018-05-22 10:00:00,67.86,68.28,67.71,68.21,464526.0,51.2683,51.5856,51.155,51.5328,464526.0
2018-05-22 10:30:00,68.22,68.57,68.12,68.42,794703.0,51.5403,51.8047,51.4648,51.6914,794703.0
2018-05-22 11:00:00,68.43,68.69,68.38,68.63,406577.0,51.699,51.8954,51.6612,51.8501,406577.0
2018-05-22 11:30:00,68.63,68.67,68.4,68.42,242911.0,51.8501,51.8803,51.6763,51.6914,242911.0
2018-05-22 12:00:00,68.44,68.45,68.19,68.23,209976.0,51.7065,51.7141,51.5176,51.5479,209976.0
2018-05-22 12:30:00,68.21,68.23,68.07,68.19,144974.0,51.5328,51.5479,51.427,51.5176,144974.0
2018-05-22 13:00:00,68.18,68.28,68.12,68.21,169663.0,51.5101,51.5856,51.4648,51.5328,169663.0
2018-05-22 13:30:00,68.22,68.28,68.16,68.19,125382.0,51.5403,51.5856,51.495,51.5176,125382.0
2018-05-22 14:00:00,68.2,68.27,68.16,68.24,126811.0,51.5252,51.5781,51.495,51.5554,126811.0
2018-05-22 14:30:00,68.23,68.27,68.07,68.09,255022.0,51.5479,51.5781,51.427,51.4421,255022.0
2018-05-22 15:00:00,68.09,68.16,68.06,68.07,218465.0,51.4421,51.495,51.4194,51.427,218465.0
2018-05-22 15:30:00,68.06,68.07,67.63,67.84,767092.0,51.4194,51.427,51.0946,51.2532,767092.0
2018-05-23 09:30:00,67.36,68.38,67.35,67.93,495591.0,50.8906,51.6612,50.883,51.3212,495591.0
2018-05-23 10:00:00,67.93,68.13,67.76,68.04,285964.0,51.3212,51.4723,51.1928,51.4043,285964.0
2018-05-23 10:30:00,68.04,68.08,67.53,67.62,356596.0,51.4043,51.4345,51.019,51.087,356596.0
2018-05-23 11:00:00,67.61,67.73,67.52,67.64,248328.0,51.0795,51.1701,51.0115,51.1021,248328.0
2018-05-23 11:30:00,67.65,67.94,67.63,67.69,253982.0,51.1097,51.3288,51.0946,51.1399,253982.0
2018-05-23 12:00:00,67.7,67.87,67.65,67.73,182937.0,51.1474,51.2759,51.1097,51.1701,182937.0
2018-05-23 12:30:00,67.73,67.96,67.72,67.93,128900.0,51.1701,51.3439,51.1626,51.3212,128900.0
2018-05-23 13:00:00,67.93,67.94,67.71,67.78,138490.0,51.3212,51.3288,51.155,51.2079,138490.0
2018-05-23 13:30:00,67.79,67.85,67.75,67.84,155561.0,51.2154,51.2608,51.1852,51.2532,155561.0
2018-05-23 14:00:00,67.83,68.24,67.82,68.1,278775.0,51.2457,51.5554,51.2381,51.4496,278775.0
2018-05-23 14:30:00,68.1,68.11,67.92,68.06,224057.0,51.4496,51.4572,51.3137,51.4194,224057.0
2018-05-23 15:00:00,68.05,68.14,67.82,67.95,183464.0,51.4119,51.4799,51.2381,51.3363,183464.0
2018-05-23 15:30:00,67.95,68.16,67.86,68.16,799395.0,51.3363,51.495,51.2683,51.495,799395.0
2018-05-24 09:30:00,68.04,68.29,67.36,67.43,548920.0,51.4043,51.5932,50.8906,50.9435,548920.0
2018-05-24 10:00:00,67.45,67.58,67.19,67.31,409226.0,50.9586,51.0568,50.7621,50.8528,409226.0
2018-05-24 10:30:00,67.32,67.51,67.11,67.23,312043.0,50.8604,51.0039,50.7017,50.7924,312043.0
2018-05-24 11:00:00,67.21,67.44,67.14,67.17,344349.0,50.7773,50.951,50.7244,50.747,344349.0
2018-05-24 11:30:00,67.18,67.43,67.08,67.4,530578.0,50.7546,50.9435,50.679,50.9208,530578.0
2018-05-24 12:00:00,67.4,67.46,67.29,67.3,140951.0,50.9208,50.9661,50.8377,50.8452,140951.0
2018-05-24 12:30:00,67.3,67.37,67.25,67.36,171556.0,50.8452,50.8981,50.8075,50.8906,171556.0
2018-05-24 13:00:00,67.37,67.46,67.32,67.44,214941.0,50.8981,50.9661,50.8604,50.951,214941.0
2018-05-24 13:30:00,67.44,67.53,67.39,67.44,131141.0,50.951,51.019,50.9132,50.951,131141.0
2018-05-24 14:00:00,67.45,67.52,67.35,67.45,156446.0,50.9586,51.0115,50.883,50.9586,156446.0
2018-05-24 14:30:00,67.46,67.48,67.31,67.4,154428.0,50.9661,50.9812,50.8528,50.9208,154428.0
2018-05-24 15:00:00,67.4,67.48,67.33,67.47,202639.0,50.9208,50.9812,50.8679,50.9737,202639.0
2018-05-24 15:30:00,67.46,67.57,67.36,67.53,573985.0,50.9661,51.0492,50.8906,51.019,573985.0
2018-05-25 09:30:00,67.65,67.93,67.0,67.69,489153.0,51.1097,51.3212,50.6186,51.1399,489153.0
2018-05-25 10:00:00,67.69,67.71,67.44,67.55,316396.0,51.1399,51.155,50.951,51.0341,316396.0
2018-05-25 10:30:00,67.55,67.6,67.36,67.53,258277.0,51.0341,51.0719,50.8906,51.019,258277.0
2018-05-25 11:00:00,67.51,67.54,67.3,67.41,235026.0,51.0039,51.0266,50.8452,50.9284,235026.0
2018-05-25 11:30:00,67.4,67.51,67.34,67.41,200935.0,50.9208,51.0039,50.8755,50.9284,200935.0
2018-05-25 12:00:00,67.4,67.45,67.29,67.41,157576.0,50.9208,50.9586,50.8377,50.9284,157576.0
2018-05-25 12:30:00,67.41,67.54,67.39,67.4,300310.0,50.9284,51.0266,50.9132,50.9208,300310.0
2018-05-25 13:00:00,67.4,67.49,67.36,67.43,114010.0,50.9208,50.9888,50.8906,50.9435,114010.0
2018-05-25 13:30:00,67.43,67.45,67.3,67.36,187802.0,50.9435,50.9586,50.8452,50.8906,187802.0
2018-05-25 14:00:00,67.36,67.41,67.29,67.38,190136.0,50.8906,50.9284,50.8377,50.9057,190136.0
2018-05-25 14:30:00,67.38,67.41,67.17,67.21,243716.0,50.9057,50.9284,50.747,50.7773,243716.0
2018-05-25 15:00:00,67.21,67.37,67.18,67.35,252983.0,50.7773,50.8981,50.7546,50.883,252983.0
2018-05-25 15:30:00,67.36,67.4,67.2,67.38,605861.0,50.8906,50.9208,50.7697,50.9057,605861.0
2018-05-29 09:30:00,67.0,67.33,66.96,67.15,737686.0,50.6186,50.8679,50.5884,50.7319,737686.0
2018-05-29 10:00:00,67.16,67.56,67.01,67.52,641486.0,50.7395,51.0417,50.6262,51.0115,641486.0
2018-05-29 10:30:00,67.52,67.52,67.09,67.23,325036.0,51.0115,51.0115,50.6866,50.7924,325036.0
2018-05-29 11:00:00,67.23,67.23,66.99,67.06,474986.0,50.7924,50.7924,50.611,50.6639,474986.0
2018-05-29 11:30:00,67.06,67.1,66.74,66.84,499119.0,50.6639,50.6941,50.4222,50.4977,499119.0
2018-05-29 12:00:00,66.82,66.98,66.71,66.93,273575.0,50.4826,50.6035,50.3995,50.5657,273575.0
2018-05-29 12:30:00,66.94,67.35,66.91,67.35,224783.0,50.5733,50.883,50.5506,50.883,224783.0
2018-05-29 13:00:00,67.35,67.36,66.99,67.07,202661.0,50.883,50.8906,50.611,50.6715,202661.0
2018-05-29 13:30:00,67.07,67.16,66.86,67.1,209332.0,50.6715,50.7395,50.5128,50.6941,209332.0
2018-05-29 14:00:00,67.09,67.21,66.94,67.2,263055.0,50.6866,50.7773,50.5733,50.7697,263055.0
2018-05-29 14:30:00,67.2,67.29,67.0,67.1,313279.0,50.7697,50.8377,50.6186,50.6941,313279.0
2018-05-29 15:00:00,67.08,67.19,67.03,67.15,285821.0,50.679,50.7621,50.6413,50.7319,285821.0
2018-05-29 15:30:00,67.15,67.45,67.1,67.34,1248108.0,50.7319,50.9586,50.6941,50.8755,1248108.0
2018-05-30 09:30:00,67.66,67.8,67.33,67.6,521255.0,51.1172,51.223,50.8679,51.0719,521255.0
2018-05-30 10:00:00,67.6,67.61,67.31,67.44,275783.0,51.0719,51.0795,50.8528,50.951,275783.0
2018-05-30 10:30:00,67.44,67.59,67.32,67.55,551393.0,50.951,51.0643,50.8604,51.0341,551393.0
2018-05-30 11:00:00,67.56,67.63,67.31,67.43,243193.0,51.0417,51.0946,50.8528,50.9435,243193.0
2018-05-30 11:30:00,67.42,67.51,67.36,67.47,174373.0,50.9359,51.0039,50.8906,50.9737,174373.0
2018-05-30 12:00:00,67.47,67.69,67.47,67.61,221967.0,50.9737,51.1399,50.9737,51.0795,221967.0
2018-05-30 12:30:00,67.61,67.67,67.37,67.47,220102.0,51.0795,51.1248,50.8981,50.9737,220102.0
2018-05-30 13:00:00,67.48,67.56,67.31,67.53,215442.0,50.9812,51.0417,50.8528,51.019,215442.0
2018-05-30 13:30:00,67.53,67.73,67.46,67.61,202640.0,51.019,51.1701,50.9661,51.0795,202640.0
2018-05-30 14:00:00,67.61,67.72,67.6,67.63,198470.0,51.0795,51.1626,51.0719,51.0946,198470.0
2018-05-30 14:30:00,67.64,67.74,67.56,67.62,203692.0,51.1021,51.1777,51.0417,51.087,203692.0
2018-05-30 15:00:00,67.62,67.62,67.52,67.55,263442.0,51.087,51.087,51.0115,51.0341,263442.0
2018-05-30 15:30:00,67.55,67.75,67.49,67.69,863089.0,51.0341,51.1852,50.9888,51.1399,863089.0
2018-05-31 09:30:00,68.04,68.15,67.67,67.92,506414.0,51.4043,51.4874,51.1248,51.3137,506414.0
2018-05-31 10:00:00,67.94,68.09,67.63,67.66,378041.0,51.3288,51.4421,51.0946,51.1172,378041.0
2018-05-31 10:30:00,67.65,67.72,67.21,67.44,380159.0,51.1097,51.1626,50.7773,50.951,380159.0
2018-05-31 11:00:00,67.44,67.65,67.25,67.65,382004.0,50.951,51.1097,50.8075,51.1097,382004.0
2018-05-31 11:30:00,67.64,68.04,67.44,67.95,264732.0,51.1021,51.4043,50.951,51.3363,264732.0
2018-05-31 12:00:00,67.95,67.97,67.56,67.58,153732.0,51.3363,51.3514,51.0417,51.0568,153732.0
2018-05-31 12:30:00,67.58,67.72,67.54,67.62,174238.0,51.0568,51.1626,51.0266,51.087,174238.0
2018-05-31 13:00:00,67.62,67.63,67.47,67.56,106188.0,51.087,51.0946,50.9737,51.0417,106188.0
2018-05-31 13:30:00,67.55,67.61,67.39,67.45,135423.0,51.0341,51.0795,50.9132,50.9586,135423.0
2018-05-31 14:00:00,67.43,67.59,67.32,67.55,130467.0,50.9435,51.0643,50.8604,51.0341,130467.0
2018-05-31 14:30:00,67.55,67.68,67.48,67.67,233834.0,51.0341,51.1323,50.9812,51.1248,233834.0
2018-05-31 15:00:00,67.66,67.71,67.57,67.64,337466.0,51.1172,51.155,51.0492,51.1021,337466.0
2018-05-31 15:30:00,67.64,67.67,67.32,67.33,1996464.0,51.1021,51.1248,50.8604,50.8679,1996464.0
2018-06-01 09:30:00,67.62,67.91,67.52,67.73,430120.0,51.087,51.3061,51.0115,51.1701,430120.0
2018-06-01 10:00:00,67.74,68.25,67.61,68.03,425197.0,51.1777,51.563,51.0795,51.3968,425197.0
2018-06-01 10:30:00,68.03,68.26,67.97,68.07,350436.0,51.3968,51.5705,51.3514,51.427,350436.0
2018-06-01 11:00:00,68.07,68.17,68.01,68.02,379294.0,51.427,51.5025,51.3817,51.3892,379294.0
2018-06-01 11:30:00,68.01,68.13,67.95,68.11,242457.0,51.3817,51.4723,51.3363,51.4572,242457.0
2018-06-01 12:00:00,68.12,68.2,68.06,68.13,140490.0,51.4648,51.5252,51.4194,51.4723,140490.0
2018-06-01 12:30:00,68.12,68.3,68.12,68.3,171799.0,51.4648,51.6007,51.4648,51.6007,171799.0
2018-06-01 13:00:00,68.3,68.43,68.29,68.36,156110.0,51.6007,51.699,51.5932,51.6461,156110.0
2018-06-01 13:30:00,68.36,68.4,68.27,68.3,165077.0,51.6461,51.6763,51.5781,51.6007,165077.0
2018-06-01 14:00:00,68.3,68.37,68.18,68.32,195795.0,51.6007,51.6536,51.5101,51.6159,195795.0
2018-06-01 14:30:00,68.32,68.33,68.18,68.29,166146.0,51.6159,51.6234,51.5101,51.5932,166146.0
2018-06-01 15:00:00,68.28,68.28,68.03,68.12,168503.0,51.5856,51.5856,51.3968,51.4648,168503.0
2018-06-01 15:30:00,68.11,68.33,68.1,68.33,779426.0,51.4572,51.6234,51.4496,51.6234,779426.0
2018-06-04 09:30:00,68.19,68.76,68.17,68.19,468768.0,51.5176,51.9483,51.5025,51.5176,468768.0
2018-06-04 10:00:00,68.19,68.34,68.02,68.1,271182.0,51.5176,51.631,51.3892,51.4496,271182.0
2018-06-04 10:30:00,68.11,68.44,67.95,68.41,491014.0,51.4572,51.7065,51.3363,51.6839,491014.0
2018-06-04 11:00:00,68.43,70.8,68.41,69.35,3405074.0,51.699,53.4895,51.6839,52.394,3405074.0
2018-06-04 11:30:00,69.33,69.65,69.0,69.43,676400.0,52.3789,52.6207,52.1296,52.4545,676400.0
2018-06-04 12:00:00,69.43,70.16,69.42,69.94,822141.0,52.4545,53.006,52.4469,52.8398,822141.0
2018-06-04 12:30:00,69.92,70.15,69.92,70.0,545494.0,52.8247,52.9984,52.8247,52.8851,545494.0
2018-06-04 13:00:00,70.02,70.08,69.75,69.92,506917.0,52.9002,52.9455,52.6962,52.8247,506917.0
2018-06-04 13:30:00,69.92,69.97,69.75,69.97,283250.0,52.8247,52.8624,52.6962,52.8624,283250.0
2018-06-04 14:00:00,69.99,70.12,69.87,70.09,347977.0,52.8775,52.9758,52.7869,52.9531,347977.0
2018-06-04 14:30:00,70.1,70.4,70.01,70.38,527351.0,52.9607,53.1873,52.8927,53.1722,527351.0
2018-06-04 15:00:00,70.37,70.49,70.2,70.21,513587.0,53.1646,53.2553,53.0362,53.0438,513587.0
2018-06-04 15:30:00,70.2,70.3,70.1,70.21,1169015.0,53.0362,53.1118,52.9607,53.0438,1169015.0
2018-06-05 09:30:00,70.25,70.31,69.55,70.17,650830.0,53.074,53.1193,52.5451,53.0135,650830.0
2018-06-05 10:00:00,70.18,70.65,70.12,70.64,904871.0,53.0211,53.3762,52.9758,53.3686,904871.0
2018-06-05 10:30:00,70.63,70.73,69.8,70.01,604984.0,53.3611,53.4366,52.734,52.8927,604984.0
2018-06-05 11:00:00,70.01,70.05,69.34,69.38,402842.0,52.8927,52.9229,52.3865,52.4167,402842.0
2018-06-05 11:30:00,69.39,69.61,69.27,69.61,348876.0,52.4242,52.5905,52.3336,52.5905,348876.0
2018-06-05 12:00:00,69.61,69.8,69.44,69.59,282107.0,52.5905,52.734,52.462,52.5753,282107.0
2018-06-05 12:30:00,69.59,69.99,69.58,69.96,282808.0,52.5753,52.8775,52.5678,52.8549,282808.0
2018-06-05 13:00:00,69.96,70.05,69.91,70.0,185005.0,52.8549,52.9229,52.8171,52.8851,185005.0
2018-06-05 13:30:00,69.99,70.1,69.89,69.96,212257.0,52.8775,52.9607,52.802,52.8549,212257.0
2018-06-05 14:00:00,69.97,70.29,69.96,70.24,343241.0,52.8624,53.1042,52.8549,53.0664,343241.0
2018-06-05 14:30:00,70.23,70.37,70.08,70.12,318283.0,53.0589,53.1646,52.9455,52.9758,318283.0
2018-06-05 15:00:00,70.12,70.13,69.88,69.94,259241.0,52.9758,52.9833,52.7944,52.8398,259241.0
2018-06-05 15:30:00,69.94,70.11,69.86,70.07,845868.0,52.8398,52.9682,52.7793,52.938,845868.0
2018-06-06 09:30:00,70.1,70.36,69.71,69.88,397466.0,52.9607,53.1571,52.666,52.7944,397466.0
2018-06-06 10:00:00,69.89,70.26,69.69,70.15,325198.0,52.802,53.0815,52.6509,52.9984,325198.0
2018-06-06 10:30:00,70.14,70.72,70.09,70.31,472436.0,52.9909,53.4291,52.9531,53.1193,472436.0
2018-06-06 11:00:00,70.3,70.56,70.26,70.5,491681.0,53.1118,53.3082,53.0815,53.2629,491681.0
2018-06-06 11:30:00,70.5,70.97,70.31,70.86,642648.0,53.2629,53.6179,53.1193,53.5348,642648.0
2018-06-06 12:00:00,70.86,70.9,70.71,70.71,263149.0,53.5348,53.5651,53.4215,53.4215,263149.0
2018-06-06 12:30:00,70.71,70.94,70.69,70.94,220357.0,53.4215,53.5953,53.4064,53.5953,220357.0
2018-06-06 13:00:00,70.94,71.14,70.9,71.02,435167.0,53.5953,53.7464,53.5651,53.6557,435167.0
2018-06-06 13:30:00,71.01,71.25,70.9,71.23,330493.0,53.6482,53.8295,53.5651,53.8144,330493.0
2018-06-06 14:00:00,71.23,71.5,71.22,71.49,500416.0,53.8144,54.0184,53.8068,54.0108,500416.0
2018-06-06 14:30:00,71.49,71.83,71.44,71.55,455304.0,54.0108,54.2677,53.973,54.0561,455304.0
2018-06-06 15:00:00,71.55,71.87,71.5,71.69,619565.0,54.0561,54.2979,54.0184,54.1619,619565.0
2018-06-06 15:30:00,71.69,71.97,71.41,71.97,1507636.0,54.1619,54.3734,53.9504,54.3734,1507636.0
2018-06-07 09:30:00,71.88,71.93,71.43,71.51,596232.0,54.3054,54.3432,53.9655,54.0259,596232.0
2018-06-07 10:00:00,71.5,71.65,71.1,71.52,520344.0,54.0184,54.1317,53.7162,54.0335,520344.0
2018-06-07 10:30:00,71.52,71.84,71.38,71.75,341309.0,54.0335,54.2752,53.9277,54.2072,341309.0
2018-06-07 11:00:00,71.76,71.89,71.6,71.81,419619.0,54.2148,54.313,54.0939,54.2526,419619.0
2018-06-07 11:30:00,71.81,71.85,71.65,71.77,274327.0,54.2526,54.2828,54.1317,54.2223,274327.0
2018-06-07 12:00:00,71.77,71.94,71.62,71.91,220165.0,54.2223,54.3508,54.109,54.3281,220165.0
2018-06-07 12:30:00,71.91,71.93,71.56,71.72,337321.0,54.3281,54.3432,54.0637,54.1846,337321.0
2018-06-07 13:00:00,71.71,71.79,71.53,71.63,218191.0,54.177,54.2374,54.041,54.1166,218191.0
2018-06-07 13:30:00,71.62,71.66,71.32,71.39,248925.0,54.109,54.1392,53.8824,53.9352,248925.0
2018-06-07 14:00:00,71.4,71.63,71.28,71.58,300431.0,53.9428,54.1166,53.8521,54.0788,300431.0
2018-06-07 14:30:00,71.59,71.73,71.55,71.55,231337.0,54.0863,54.1921,54.0561,54.0561,231337.0
2018-06-07 15:00:00,71.56,71.78,71.41,71.74,396509.0,54.0637,54.2299,53.9504,54.1997,396509.0
2018-06-07 15:30:00,71.73,71.95,71.64,71.91,1393106.0,54.1921,54.3583,54.1241,54.3281,1393106.0
2018-06-08 09:30:00,71.45,72.28,71.45,71.94,564450.0,53.9806,54.6076,53.9806,54.3508,564450.0
2018-06-08 10:00:00,71.92,72.07,71.55,71.56,525422.0,54.3357,54.449,54.0561,54.0637,525422.0
2018-06-08 10:30:00,71.54,71.79,71.35,71.69,418508.0,54.0486,54.2374,53.905,54.1619,418508.0
2018-06-08 11:00:00,71.7,71.91,71.42,71.48,263480.0,54.1695,54.3281,53.9579,54.0032,263480.0
2018-06-08 11:30:00,71.47,71.81,71.42,71.8,255571.0,53.9957,54.2526,53.9579,54.245,255571.0
2018-06-08 12:00:00,71.8,72.13,71.66,72.13,406195.0,54.245,54.4943,54.1392,54.4943,406195.0
2018-06-08 12:30:00,72.13,72.17,71.88,71.96,176611.0,54.4943,54.5245,54.3054,54.3659,176611.0
2018-06-08 13:00:00,71.95,72.07,71.81,72.04,154330.0,54.3583,54.449,54.2526,54.4263,154330.0
2018-06-08 13:30:00,72.04,72.05,71.85,71.91,160956.0,54.4263,54.4339,54.2828,54.3281,160956.0
2018-06-08 14:00:00,71.91,72.19,71.9,72.15,226322.0,54.3281,54.5396,54.3206,54.5094,226322.0
2018-06-08 14:30:00,72.14,72.2,72.03,72.04,194352.0,54.5019,54.5472,54.4188,54.4263,194352.0
2018-06-08 15:00:00,72.04,72.09,71.95,72.06,220144.0,54.4263,54.4641,54.3583,54.4414,220144.0
2018-06-08 15:30:00,72.07,72.08,71.89,71.9,752818.0,54.449,54.4565,54.313,54.3206,752818.0
2018-06-11 09:30:00,71.79,71.92,71.22,71.26,431051.0,54.2374,54.3357,53.8068,53.837,431051.0
2018-06-11 10:00:00,71.27,71.43,71.11,71.2,399184.0,53.8446,53.9655,53.7237,53.7917,399184.0
2018-06-11 10:30:00,71.19,71.74,71.12,71.68,348807.0,53.7841,54.1997,53.7313,54.1543,348807.0
2018-06-11 11:00:00,71.69,71.77,71.52,71.64,266379.0,54.1619,54.2223,54.0335,54.1241,266379.0
2018-06-11 11:30:00,71.62,71.77,71.57,71.69,186718.0,54.109,54.2223,54.0712,54.1619,186718.0
2018-06-11 12:00:00,71.69,71.82,71.63,71.82,201247.0,54.1619,54.2601,54.1166,54.2601,201247.0
2018-06-11 12:30:00,71.81,71.84,71.73,71.81,131969.0,54.2526,54.2752,54.1921,54.2526,131969.0
2018-06-11 13:00:00,71.8,71.89,71.74,71.78,176638.0,54.245,54.313,54.1997,54.2299,176638.0
2018-06-11 13:30:00,71.79,71.84,71.6,71.62,157938.0,54.2374,54.2752,54.0939,54.109,157938.0
2018-06-11 14:00:00,71.61,71.63,71.46,71.53,213949.0,54.1015,54.1166,53.9881,54.041,213949.0
2018-06-11 14:30:00,71.53,71.58,71.4,71.58,277530.0,54.041,54.0788,53.9428,54.0788,277530.0
2018-06-11 15:00:00,71.58,72.0,71.58,71.92,438523.0,54.0788,54.3961,54.0788,54.3357,438523.0
2018-06-11 15:30:00,71.92,71.97,71.8,71.82,669195.0,54.3357,54.3734,54.245,54.2601,669195.0
2018-06-12 09:30:00,71.76,71.83,70.99,71.1,553034.0,54.2148,54.2677,53.633,53.7162,553034.0
2018-06-12 10:00:00,71.1,71.26,71.0,71.15,488367.0,53.7162,53.837,53.6406,53.7539,488367.0
2018-06-12 10:30:00,71.15,71.42,71.14,71.23,379130.0,53.7539,53.9579,53.7464,53.8144,379130.0
2018-06-12 11:00:00,71.23,71.35,71.15,71.3,303111.0,53.8144,53.905,53.7539,53.8673,303111.0
2018-06-12 11:30:00,71.29,71.73,71.28,71.67,193300.0,53.8597,54.1921,53.8521,54.1468,193300.0
2018-06-12 12:00:00,71.68,71.83,71.63,71.8,143189.0,54.1543,54.2677,54.1166,54.245,143189.0
2018-06-12 12:30:00,71.8,71.98,71.74,71.86,316591.0,54.245,54.381,54.1997,54.2903,316591.0
2018-06-12 13:00:00,71.86,71.87,71.72,71.76,148711.0,54.2903,54.2979,54.1846,54.2148,148711.0
2018-06-12 13:30:00,71.75,71.94,71.69,71.9,189405.0,54.2072,54.3508,54.1619,54.3206,189405.0
2018-06-12 14:00:00,71.9,71.91,71.65,71.66,132492.0,54.3206,54.3281,54.1317,54.1392,132492.0
2018-06-12 14:30:00,71.65,71.8,71.58,71.7,189395.0,54.1317,54.245,54.0788,54.1695,189395.0
2018-06-12 15:00:00,71.7,71.82,71.62,71.64,196309.0,54.1695,54.2601,54.109,54.1241,196309.0
2018-06-12 15:30:00,71.64,71.73,71.6,71.7,689185.0,54.1241,54.1921,54.0939,54.1695,689185.0
2018-06-13 09:30:00,71.78,71.9,71.42,71.73,426195.0,54.2299,54.3206,53.9579,54.1921,426195.0
2018-06-13 10:00:00,71.72,71.83,71.56,71.59,271316.0,54.1846,54.2677,54.0637,54.0863,271316.0
2018-06-13 10:30:00,71.6,71.62,71.42,71.52,307614.0,54.0939,54.109,53.9579,54.0335,307614.0
2018-06-13 11:00:00,71.53,71.81,71.52,71.73,232234.0,54.041,54.2526,54.0335,54.1921,232234.0
2018-06-13 11:30:00,71.72,71.93,71.71,71.88,196472.0,54.1846,54.3432,54.177,54.3054,196472.0
2018-06-13 12:00:00,71.88,71.98,71.71,71.8,191485.0,54.3054,54.381,54.177,54.245,191485.0
2018-06-13 12:30:00,71.79,71.9,71.76,71.82,139920.0,54.2374,54.3206,54.2148,54.2601,139920.0
2018-06-13 13:00:00,71.81,71.83,71.62,71.63,147132.0,54.2526,54.2677,54.109,54.1166,147132.0
2018-06-13 13:30:00,71.62,71.62,71.43,71.48,156520.0,54.109,54.109,53.9655,54.0032,156520.0
2018-06-13 14:00:00,71.47,71.57,71.09,71.17,279300.0,53.9957,54.0712,53.7086,53.769,279300.0
2018-06-13 14:30:00,71.17,71.34,71.0,71.34,246722.0,53.769,53.8975,53.6406,53.8975,246722.0
2018-06-13 15:00:00,71.34,71.52,71.21,71.24,290300.0,53.8975,54.0335,53.7993,53.8219,290300.0
2018-06-13 15:30:00,71.24,71.36,71.17,71.28,658726.0,53.8219,53.9126,53.769,53.8521,658726.0
2018-06-14 09:30:00,70.99,71.08,70.51,70.97,617588.0,54.0627,54.1313,53.6972,54.0475,617588.0
2018-06-14 10:00:00,70.95,71.45,70.94,71.42,377287.0,54.0323,54.413,54.0246,54.3902,377287.0
2018-06-14 10:30:00,71.4,71.41,71.0,71.1,220560.0,54.375,54.3826,54.0703,54.1465,220560.0
2018-06-14 11:00:00,71.09,71.31,71.0,71.3,254477.0,54.1389,54.3064,54.0703,54.2988,254477.0
2018-06-14 11:30:00,71.3,71.62,71.29,71.35,225060.0,54.2988,54.5425,54.2912,54.3369,225060.0
2018-06-14 12:00:00,71.34,71.37,71.07,71.07,222965.0,54.3293,54.3521,54.1236,54.1236,222965.0
2018-06-14 12:30:00,71.07,71.08,70.89,70.92,358155.0,54.1236,54.1313,53.9866,54.0094,358155.0
2018-06-14 13:00:00,70.92,71.25,70.9,71.22,243604.0,54.0094,54.2607,53.9942,54.2379,243604.0
2018-06-14 13:30:00,71.23,71.34,71.01,71.08,198153.0,54.2455,54.3293,54.0779,54.1313,198153.0
2018-06-14 14:00:00,71.08,71.13,71.01,71.03,139151.0,54.1313,54.1693,54.0779,54.0932,139151.0
2018-06-14 14:30:00,71.02,71.07,71.0,71.02,197997.0,54.0856,54.1236,54.0703,54.0856,197997.0
2018-06-14 15:00:00,71.03,71.18,71.0,71.16,226771.0,54.0932,54.2074,54.0703,54.1922,226771.0
2018-06-14 15:30:00,71.16,71.22,71.05,71.16,584125.0,54.1922,54.2379,54.1084,54.1922,584125.0
2018-06-15 09:30:00,70.94,71.41,70.72,70.73,2266918.0,54.0246,54.3826,53.8571,53.8647,2266918.0
2018-06-15 10:00:00,70.71,70.71,70.01,70.19,559031.0,53.8495,53.8495,53.3164,53.4535,559031.0
2018-06-15 10:30:00,70.18,70.44,69.91,70.18,370315.0,53.4459,53.6439,53.2402,53.4459,370315.0
2018-06-15 11:00:00,70.18,70.38,70.16,70.22,267723.0,53.4459,53.5982,53.4306,53.4763,267723.0
2018-06-15 11:30:00,70.22,70.38,69.96,70.07,365934.0,53.4763,53.5982,53.2783,53.3621,365934.0
2018-06-15 12:00:00,70.06,70.35,70.05,70.26,195335.0,53.3545,53.5753,53.3469,53.5068,195335.0
2018-06-15 12:30:00,70.26,70.31,70.17,70.29,199328.0,53.5068,53.5449,53.4382,53.5296,199328.0
2018-06-15 13:00:00,70.3,70.32,70.15,70.2,192239.0,53.5372,53.5525,53.423,53.4611,192239.0
2018-06-15 13:30:00,70.19,70.21,70.05,70.08,218079.0,53.4535,53.4687,53.3469,53.3697,218079.0
2018-06-15 14:00:00,70.09,70.26,69.93,70.26,400045.0,53.3773,53.5068,53.2555,53.5068,400045.0
2018-06-15 14:30:00,70.26,70.4,70.18,70.36,308573.0,53.5068,53.6134,53.4459,53.5829,308573.0
2018-06-15 15:00:00,70.35,70.37,70.13,70.36,518992.0,53.5753,53.5906,53.4078,53.5829,518992.0
2018-06-15 15:30:00,70.35,70.37,70.15,70.22,943311.0,53.5753,53.5906,53.423,53.4763,943311.0
2018-06-18 09:30:00,69.76,69.95,69.35,69.4,580250.0,53.126,53.2707,52.8138,52.8518,580250.0
2018-06-18 10:00:00,69.4,69.81,69.36,69.45,496839.0,52.8518,53.1641,52.8214,52.8899,496839.0
2018-06-18 10:30:00,69.45,69.91,69.45,69.74,334450.0,52.8899,53.2402,52.8899,53.1108,334450.0
2018-06-18 11:00:00,69.75,69.78,69.38,69.5,323632.0,53.1184,53.1412,52.8366,52.928,323632.0
2018-06-18 11:30:00,69.5,69.53,69.14,69.14,285708.0,52.928,52.9508,52.6538,52.6538,285708.0
2018-06-18 12:00:00,69.14,69.24,69.04,69.14,235620.0,52.6538,52.73,52.5777,52.6538,235620.0
2018-06-18 12:30:00,69.13,69.25,69.12,69.24,228222.0,52.6462,52.7376,52.6386,52.73,228222.0
2018-06-18 13:00:00,69.24,69.36,69.17,69.33,226364.0,52.73,52.8214,52.6767,52.7985,226364.0
2018-06-18 13:30:00,69.35,69.35,69.03,69.08,173086.0,52.8138,52.8138,52.5701,52.6081,173086.0
2018-06-18 14:00:00,69.08,69.29,69.06,69.15,312576.0,52.6081,52.7681,52.5929,52.6615,312576.0
2018-06-18 14:30:00,69.15,69.21,68.99,69.04,464404.0,52.6615,52.7071,52.5396,52.5777,464404.0
2018-06-18 15:00:00,69.04,69.12,68.91,69.04,363965.0,52.5777,52.6386,52.4787,52.5777,363965.0
2018-06-18 15:30:00,69.04,69.11,68.92,69.06,745330.0,52.5777,52.631,52.4863,52.5929,745330.0
2018-06-19 09:30:00,68.46,69.46,68.16,69.39,878384.0,52.136,52.8975,51.9075,52.8442,878384.0
2018-06-19 10:00:00,69.36,70.26,69.34,70.01,582032.0,52.8214,53.5068,52.8061,53.3164,582032.0
2018-06-19 10:30:00,70.0,70.21,69.85,69.98,325432.0,53.3088,53.4687,53.1945,53.2935,325432.0
2018-06-19 11:00:00,69.98,70.39,69.96,70.29,322571.0,53.2935,53.6058,53.2783,53.5296,322571.0
2018-06-19 11:30:00,70.28,70.46,70.16,70.41,280507.0,53.522,53.6591,53.4306,53.621,280507.0
2018-06-19 12:00:00,70.42,70.49,70.24,70.32,314634.0,53.6286,53.6819,53.4915,53.5525,314634.0
2018-06-19 12:30:00,70.33,70.38,70.25,70.35,193309.0,53.5601,53.5982,53.4992,53.5753,193309.0
2018-06-19 13:00:00,70.35,70.56,70.33,70.5,290946.0,53.5753,53.7352,53.5601,53.6896,290946.0
2018-06-19 13:30:00,70.49,70.93,70.42,70.91,387130.0,53.6819,54.017,53.6286,54.0018,387130.0
2018-06-19 14:00:00,70.92,70.99,70.62,70.62,376454.0,54.0094,54.0627,53.7809,53.7809,376454.0
2018-06-19 14:30:00,70.62,70.66,70.44,70.63,277790.0,53.7809,53.8114,53.6439,53.7886,277790.0
2018-06-19 15:00:00,70.63,70.76,70.6,70.75,311908.0,53.7886,53.8876,53.7657,53.8799,311908.0
2018-06-19 15:30:00,70.76,70.96,70.61,70.94,1537498.0,53.8876,54.0399,53.7733,54.0246,1537498.0
2018-06-20 09:30:00,70.97,70.97,70.35,70.6,539755.0,54.0475,54.0475,53.5753,53.7657,539755.0
2018-06-20 10:00:00,70.58,70.92,70.44,70.92,261183.0,53.7505,54.0094,53.6439,54.0094,261183.0
2018-06-20 10:30:00,70.91,71.03,70.65,71.0,491876.0,54.0018,54.0932,53.8038,54.0703,491876.0
2018-06-20 11:00:00,71.0,71.16,70.76,70.97,592374.0,54.0703,54.1922,53.8876,54.0475,592374.0
2018-06-20 11:30:00,70.96,71.44,70.94,71.36,372620.0,54.0399,54.4054,54.0246,54.3445,372620.0
2018-06-20 12:00:00,71.37,71.39,71.25,71.33,223046.0,54.3521,54.3673,54.2607,54.3216,223046.0
2018-06-20 12:30:00,71.33,71.57,71.25,71.55,235315.0,54.3216,54.5044,54.2607,54.4892,235315.0
2018-06-20 13:00:00,71.55,71.57,71.36,71.4,207344.0,54.4892,54.5044,54.3445,54.375,207344.0
2018-06-20 13:30:00,71.41,71.49,71.31,71.33,176204.0,54.3826,54.4435,54.3064,54.3216,176204.0
2018-06-20 14:00:00,71.33,71.46,71.28,71.37,190933.0,54.3216,54.4206,54.2836,54.3521,190933.0
2018-06-20 14:30:00,71.36,71.38,71.21,71.24,213407.0,54.3445,54.3597,54.2303,54.2531,213407.0
2018-06-20 15:00:00,71.24,71.45,71.2,71.45,284082.0,54.2531,54.413,54.2226,54.413,284082.0
2018-06-20 15:30:00,71.45,71.49,71.28,71.46,635080.0,54.413,54.4435,54.2836,54.4206,635080.0
2018-06-21 09:30:00,71.47,71.69,71.18,71.41,528994.0,54.4283,54.5958,54.2074,54.3826,528994.0
2018-06-21 10:00:00,71.4,71.42,70.97,71.06,617098.0,54.375,54.3902,54.0475,54.116,617098.0
2018-06-21 10:30:00,71.06,71.11,70.78,71.05,304779.0,54.116,54.1541,53.9028,54.1084,304779.0
2018-06-21 11:00:00,71.03,71.29,70.99,71.15,362191.0,54.0932,54.2912,54.0627,54.1846,362191.0
2018-06-21 11:30:00,71.16,71.54,71.14,71.53,165925.0,54.1922,54.4816,54.1769,54.474,165925.0
2018-06-21 12:00:00,71.54,71.54,71.21,71.26,274071.0,54.4816,54.4816,54.2303,54.2683,274071.0
2018-06-21 12:30:00,71.25,71.4,71.23,71.27,201654.0,54.2607,54.375,54.2455,54.2759,201654.0
2018-06-21 13:00:00,71.26,71.63,71.25,71.62,165347.0,54.2683,54.5501,54.2607,54.5425,165347.0
2018-06-21 13:30:00,71.62,71.64,71.4,71.54,217258.0,54.5425,54.5577,54.375,54.4816,217258.0
2018-06-21 14:00:00,71.55,71.63,71.4,71.44,244186.0,54.4892,54.5501,54.375,54.4054,244186.0
2018-06-21 14:30:00,71.46,71.61,71.39,71.49,215768.0,54.4206,54.5349,54.3673,54.4435,215768.0
2018-06-21 15:00:00,71.49,71.51,71.27,71.45,486303.0,54.4435,54.4587,54.2759,54.413,486303.0
2018-06-21 15:30:00,71.45,71.57,71.32,71.53,955216.0,54.413,54.5044,54.314,54.474,955216.0
2018-06-22 09:30:00,71.7,71.7,71.09,71.26,351398.0,54.6034,54.6034,54.1389,54.2683,351398.0
2018-06-22 10:00:00,71.27,71.37,70.92,70.98,299154.0,54.2759,54.3521,54.0094,54.0551,299154.0
2018-06-22 10:30:00,70.97,71.22,70.83,71.15,220717.0,54.0475,54.2379,53.9409,54.1846,220717.0
2018-06-22 11:00:00,71.16,71.39,71.05,71.38,216808.0,54.1922,54.3673,54.1084,54.3597,216808.0
2018-06-22 11:30:00,71.4,71.48,71.31,71.46,232450.0,54.375,54.4359,54.3064,54.4206,232450.0
2018-06-22 12:00:00,71.47,71.58,71.33,71.58,269994.0,54.4283,54.512,54.3216,54.512,269994.0
2018-06-22 12:30:00,71.57,71.71,71.54,71.67,350713.0,54.5044,54.611,54.4816,54.5806,350713.0
2018-06-22 13:00:00,71.67,71.76,71.54,71.57,271780.0,54.5806,54.6491,54.4816,54.5044,271780.0
2018-06-22 13:30:00,71.58,71.6,71.35,71.41,146212.0,54.512,54.5273,54.3369,54.3826,146212.0
2018-06-22 14:00:00,71.4,71.42,71.23,71.27,178584.0,54.375,54.3902,54.2455,54.2759,178584.0
2018-06-22 14:30:00,71.27,71.35,71.15,71.26,151568.0,54.2759,54.3369,54.1846,54.2683,151568.0
2018-06-22 15:00:00,71.26,71.34,71.24,71.24,143728.0,54.2683,54.3293,54.2531,54.2531,143728.0
2018-06-22 15:30:00,71.23,71.37,71.03,71.06,763495.0,54.2455,54.3521,54.0932,54.116,763495.0
2018-06-25 09:30:00,70.68,71.64,70.63,71.4,447342.0,53.8266,54.5577,53.7886,54.375,447342.0
2018-06-25 10:00:00,71.37,71.42,70.65,70.8,430970.0,54.3521,54.3902,53.8038,53.918,430970.0
2018-06-25 10:30:00,70.8,70.83,70.54,70.74,393743.0,53.918,53.9409,53.72,53.8723,393743.0
2018-06-25 11:00:00,70.76,70.99,70.69,70.73,287477.0,53.8876,54.0627,53.8342,53.8647,287477.0
2018-06-25 11:30:00,70.73,70.94,70.72,70.85,261187.0,53.8647,54.0246,53.8571,53.9561,261187.0
2018-06-25 12:00:00,70.85,70.9,70.68,70.85,309960.0,53.9561,53.9942,53.8266,53.9561,309960.0
2018-06-25 12:30:00,70.86,70.98,70.71,70.79,411178.0,53.9637,54.0551,53.8495,53.9104,411178.0
2018-06-25 13:00:00,70.79,70.9,70.71,70.83,283248.0,53.9104,53.9942,53.8495,53.9409,283248.0
2018-06-25 13:30:00,70.83,71.04,70.82,70.88,310086.0,53.9409,54.1008,53.9332,53.9789,310086.0
2018-06-25 14:00:00,70.87,70.96,70.83,70.96,231066.0,53.9713,54.0399,53.9409,54.0399,231066.0
2018-06-25 14:30:00,70.96,71.03,70.71,70.78,483834.0,54.0399,54.0932,53.8495,53.9028,483834.0
2018-06-25 15:00:00,70.77,71.01,70.73,70.93,294884.0,53.8952,54.0779,53.8647,54.017,294884.0
2018-06-25 15:30:00,70.94,71.35,70.87,71.16,782249.0,54.0246,54.3369,53.9713,54.1922,782249.0
2018-06-26 09:30:00,71.26,72.07,70.75,71.02,557402.0,54.2683,54.8852,53.8799,54.0856,557402.0
2018-06-26 10:00:00,71.04,71.07,70.38,70.44,401294.0,54.1008,54.1236,53.5982,53.6439,401294.0
2018-06-26 10:30:00,70.44,70.49,70.08,70.28,279547.0,53.6439,53.6819,53.3697,53.522,279547.0
2018-06-26 11:00:00,70.27,70.34,69.79,69.85,371803.0,53.5144,53.5677,53.1488,53.1945,371803.0
2018-06-26 11:30:00,69.84,70.11,69.71,69.97,230952.0,53.1869,53.3925,53.0879,53.2859,230952.0
2018-06-26 12:00:00,69.96,70.28,69.94,70.07,203309.0,53.2783,53.522,53.2631,53.3621,203309.0
2018-06-26 12:30:00,70.08,70.15,69.97,70.07,178171.0,53.3697,53.423,53.2859,53.3621,178171.0
2018-06-26 13:00:00,70.08,70.33,70.05,70.28,166848.0,53.3697,53.5601,53.3469,53.522,166848.0
2018-06-26 13:30:00,70.26,70.29,69.94,69.97,287456.0,53.5068,53.5296,53.2631,53.2859,287456.0
2018-06-26 14:00:00,69.97,70.22,69.97,70.09,174080.0,53.2859,53.4763,53.2859,53.3773,174080.0
2018-06-26 14:30:00,70.09,70.2,69.98,70.18,187540.0,53.3773,53.4611,53.2935,53.4459,187540.0
2018-06-26 15:00:00,70.19,70.23,70.13,70.18,210014.0,53.4535,53.4839,53.4078,53.4459,210014.0
2018-06-26 15:30:00,70.18,70.4,70.09,70.25,850439.0,53.4459,53.6134,53.3773,53.4992,850439.0
2018-06-27 09:30:00,70.3,70.74,70.01,70.67,476368.0,53.5372,53.8723,53.3164,53.819,476368.0
2018-06-27 10:00:00,70.68,70.78,70.28,70.42,313847.0,53.8266,53.9028,53.522,53.6286,313847.0
2018-06-27 10:30:00,70.44,70.6,70.33,70.35,236622.0,53.6439,53.7657,53.5601,53.5753,236622.0
2018-06-27 11:00:00,70.36,70.37,70.02,70.04,367785.0,53.5829,53.5906,53.324,53.3392,367785.0
2018-06-27 11:30:00,70.04,70.23,69.98,70.02,211155.0,53.3392,53.4839,53.2935,53.324,211155.0
2018-06-27 12:00:00,70.03,70.2,70.0,70.05,164844.0,53.3316,53.4611,53.3088,53.3469,164844.0
2018-06-27 12:30:00,70.05,70.06,69.76,69.77,160286.0,53.3469,53.3545,53.126,53.1336,160286.0
2018-06-27 13:00:00,69.77,69.82,69.32,69.45,263613.0,53.1336,53.1717,52.7909,52.8899,263613.0
2018-06-27 13:30:00,69.46,69.56,69.3,69.4,176235.0,52.8975,52.9737,52.7757,52.8518,176235.0
2018-06-27 14:00:00,69.39,69.5,69.05,69.23,382125.0,52.8442,52.928,52.5853,52.7224,382125.0
2018-06-27 14:30:00,69.22,69.38,68.94,68.97,325341.0,52.7148,52.8366,52.5015,52.5244,325341.0
2018-06-27 15:00:00,68.97,69.18,68.79,69.15,319723.0,52.5244,52.6843,52.3873,52.6615,319723.0
2018-06-27 15:30:00,69.14,69.18,68.6,68.64,1052395.0,52.6538,52.6843,52.2426,52.2731,1052395.0
2018-06-28 09:30:00,69.58,70.01,69.08,69.7,867167.0,52.9889,53.3164,52.6081,53.0803,867167.0
2018-06-28 10:00:00,69.71,69.94,69.33,69.42,445895.0,53.0879,53.2631,52.7985,52.8671,445895.0
2018-06-28 10:30:00,69.4,70.03,69.28,69.93,412631.0,52.8518,53.3316,52.7605,53.2555,412631.0
2018-06-28 11:00:00,69.94,70.18,69.53,70.11,380475.0,53.2631,53.4459,52.9508,53.3925,380475.0
2018-06-28 11:30:00,70.11,70.5,70.08,70.43,472487.0,53.3925,53.6896,53.3697,53.6362,472487.0
2018-06-28 12:00:00,70.44,70.46,69.87,69.9,639231.0,53.6439,53.6591,53.2098,53.2326,639231.0
2018-06-28 12:30:00,69.9,70.23,69.76,70.19,501625.0,53.2326,53.4839,53.126,53.4535,501625.0
2018-06-28 13:00:00,70.18,70.27,70.05,70.14,399271.0,53.4459,53.5144,53.3469,53.4154,399271.0
2018-06-28 13:30:00,70.13,70.18,69.83,69.85,263363.0,53.4078,53.4459,53.1793,53.1945,263363.0
2018-06-28 14:00:00,69.85,70.12,69.8,70.08,218495.0,53.1945,53.4002,53.1565,53.3697,218495.0
2018-06-28 14:30:00,70.08,70.37,70.05,70.35,260572.0,53.3697,53.5906,53.3469,53.5753,260572.0
2018-06-28 15:00:00,70.35,70.4,70.19,70.32,429015.0,53.5753,53.6134,53.4535,53.5525,429015.0
2018-06-28 15:30:00,70.31,70.37,70.1,70.34,1204491.0,53.5449,53.5906,53.3849,53.5677,1204491.0
2018-06-29 09:30:00,70.48,71.1,70.29,70.9,526997.0,53.6743,54.1465,53.5296,53.9942,526997.0
2018-06-29 10:00:00,70.86,71.13,70.57,70.88,401368.0,53.9637,54.1693,53.7429,53.9789,401368.0
2018-06-29 10:30:00,70.87,71.18,70.81,71.18,237833.0,53.9713,54.2074,53.9256,54.2074,237833.0
2018-06-29 11:00:00,71.17,71.44,71.1,71.29,413049.0,54.1998,54.4054,54.1465,54.2912,413049.0
2018-06-29 11:30:00,71.29,71.5,71.2,71.24,290006.0,54.2912,54.4511,54.2226,54.2531,290006.0
2018-06-29 12:00:00,71.23,71.35,71.18,71.29,168748.0,54.2455,54.3369,54.2074,54.2912,168748.0
2018-06-29 12:30:00,71.29,71.39,70.92,71.01,279751.0,54.2912,54.3673,54.0094,54.0779,279751.0
2018-06-29 13:00:00,71.02,71.27,71.02,71.19,118632.0,54.0856,54.2759,54.0856,54.215,118632.0
2018-06-29 13:30:00,71.19,71.19,70.93,71.03,121215.0,54.215,54.215,54.017,54.0932,121215.0
2018-06-29 14:00:00,71.03,71.08,70.89,71.04,109871.0,54.0932,54.1313,53.9866,54.1008,109871.0
2018-06-29 14:30:00,71.03,71.15,70.87,71.15,127992.0,54.0932,54.1846,53.9713,54.1846,127992.0
2018-06-29 15:00:00,71.15,71.21,70.91,70.98,149076.0,54.1846,54.2303,54.0018,54.0551,149076.0
2018-06-29 15:30:00,71.0,71.11,70.69,70.86,931511.0,54.0703,54.1541,53.8342,53.9637,931511.0
2018-07-02 09:30:00,70.7,70.88,70.3,70.86,311470.0,53.8419,53.9789,53.5372,53.9637,311470.0
2018-07-02 10:00:00,70.83,70.97,70.39,70.49,166494.0,53.9409,54.0475,53.6058,53.6819,166494.0
2018-07-02 10:30:00,70.48,70.91,70.46,70.91,155086.0,53.6743,54.0018,53.6591,54.0018,155086.0
2018-07-02 11:00:00,70.92,71.03,70.61,70.64,216220.0,54.0094,54.0932,53.7733,53.7962,216220.0
2018-07-02 11:30:00,70.65,70.7,70.52,70.68,199202.0,53.8038,53.8419,53.7048,53.8266,199202.0
2018-07-02 12:00:00,70.67,70.71,70.54,70.69,198095.0,53.819,53.8495,53.72,53.8342,198095.0
2018-07-02 12:30:00,70.68,70.79,70.67,70.77,318889.0,53.8266,53.9104,53.819,53.8952,318889.0
2018-07-02 13:00:00,70.77,70.84,70.45,70.55,178711.0,53.8952,53.9485,53.6515,53.7276,178711.0
2018-07-02 13:30:00,70.54,71.01,70.54,71.01,226648.0,53.72,54.0779,53.72,54.0779,226648.0
2018-07-02 14:00:00,71.02,71.3,71.0,71.29,171897.0,54.0856,54.2988,54.0703,54.2912,171897.0
2018-07-02 14:30:00,71.3,71.38,71.06,71.08,167284.0,54.2988,54.3597,54.116,54.1313,167284.0
2018-07-02 15:00:00,71.09,71.15,70.95,71.15,220379.0,54.1389,54.1846,54.0323,54.1846,220379.0
2018-07-02 15:30:00,71.14,71.35,71.04,71.27,486179.0,54.1769,54.3369,54.1008,54.2759,486179.0
2018-07-03 09:30:00,71.43,71.63,71.09,71.33,269125.0,54.3978,54.5501,54.1389,54.3216,269125.0
2018-07-03 10:00:00,71.34,71.88,71.28,71.79,247431.0,54.3293,54.7405,54.2836,54.672,247431.0
2018-07-03 10:30:00,71.78,71.89,71.62,71.67,183946.0,54.6643,54.7481,54.5425,54.5806,183946.0
2018-07-03 11:00:00,71.68,71.85,71.59,71.79,261005.0,54.5882,54.7177,54.5196,54.672,261005.0
2018-07-03 11:30:00,71.79,71.9,71.71,71.9,287092.0,54.672,54.7557,54.611,54.7557,287092.0
2018-07-03 12:00:00,71.9,71.94,71.5,71.65,316023.0,54.7557,54.7862,54.4511,54.5653,316023.0
2018-07-03 12:30:00,71.65,71.77,71.27,71.31,729112.0,54.5653,54.6567,54.2759,54.3064,729112.0
2018-07-05 09:30:00,71.34,71.92,71.28,71.77,359582.0,54.3293,54.771,54.2836,54.6567,359582.0
2018-07-05 10:00:00,71.77,72.37,71.77,72.29,494265.0,54.6567,55.1137,54.6567,55.0527,494265.0
2018-07-05 10:30:00,72.28,72.31,71.96,72.06,434939.0,55.0451,55.068,54.8014,54.8776,434939.0
2018-07-05 11:00:00,72.06,72.4,72.01,72.38,325299.0,54.8776,55.1365,54.8395,55.1213,325299.0
2018-07-05 11:30:00,72.37,72.65,72.23,72.34,302919.0,55.1137,55.3269,55.007,55.0908,302919.0
2018-07-05 12:00:00,72.33,72.78,72.32,72.62,209629.0,55.0832,55.4259,55.0756,55.304,209629.0
2018-07-05 12:30:00,72.62,72.84,72.59,72.82,209710.0,55.304,55.4716,55.2812,55.4564,209710.0
2018-07-05 13:00:00,72.81,72.88,72.66,72.73,193661.0,55.4487,55.5021,55.3345,55.3878,193661.0
2018-07-05 13:30:00,72.74,72.78,72.58,72.59,338890.0,55.3954,55.4259,55.2736,55.2812,338890.0
2018-07-05 14:00:00,72.59,72.74,72.41,72.59,233802.0,55.2812,55.3954,55.1441,55.2812,233802.0
2018-07-05 14:30:00,72.59,72.78,72.59,72.74,192294.0,55.2812,55.4259,55.2812,55.3954,192294.0
2018-07-05 15:00:00,72.74,72.89,72.69,72.82,270749.0,55.3954,55.5097,55.3574,55.4564,270749.0
2018-07-05 15:30:00,72.82,72.88,72.65,72.81,916003.0,55.4564,55.5021,55.3269,55.4487,916003.0
2018-07-06 09:30:00,73.2,73.91,73.0,73.89,852076.0,55.7457,56.2865,55.5934,56.2712,852076.0
2018-07-06 10:00:00,73.89,74.51,73.89,74.29,823845.0,56.2712,56.7434,56.2712,56.5758,823845.0
2018-07-06 10:30:00,74.29,74.64,74.19,74.57,538065.0,56.5758,56.8424,56.4997,56.7891,538065.0
2018-07-06 11:00:00,74.57,75.0,74.48,74.84,672762.0,56.7891,57.1165,56.7205,56.9947,672762.0
2018-07-06 11:30:00,74.85,75.44,74.79,75.15,659785.0,57.0023,57.4516,56.9566,57.2308,659785.0
2018-07-06 12:00:00,75.16,75.22,74.89,74.93,356766.0,57.2384,57.2841,57.0328,57.0632,356766.0
2018-07-06 12:30:00,74.92,75.11,74.8,74.97,304879.0,57.0556,57.2003,56.9642,57.0937,304879.0
2018-07-06 13:00:00,74.97,75.09,74.81,75.01,287828.0,57.0937,57.1851,56.9719,57.1242,287828.0
2018-07-06 13:30:00,75.01,75.33,75.01,75.26,329569.0,57.1242,57.3679,57.1242,57.3145,329569.0
2018-07-06 14:00:00,75.25,75.34,75.07,75.25,270346.0,57.3069,57.3755,57.1699,57.3069,270346.0
2018-07-06 14:30:00,75.25,75.3,75.08,75.15,279896.0,57.3069,57.345,57.1775,57.2308,279896.0
2018-07-06 15:00:00,75.15,75.22,75.1,75.17,286667.0,57.2308,57.2841,57.1927,57.246,286667.0
2018-07-06 15:30:00,75.17,75.26,75.02,75.22,951764.0,57.246,57.3145,57.1318,57.2841,951764.0
2018-07-09 09:30:00,75.45,75.83,75.21,75.67,711746.0,57.4592,57.7486,57.2765,57.6268,711746.0
2018-07-09 10:00:00,75.7,76.68,75.68,76.59,826142.0,57.6496,58.396,57.6344,58.3274,826142.0
2018-07-09 10:30:00,76.57,76.78,76.42,76.5,715809.0,58.3122,58.4721,58.198,58.2589,715809.0
2018-07-09 11:00:00,76.49,76.63,76.31,76.61,486557.0,58.2513,58.3579,58.1142,58.3426,486557.0
2018-07-09 11:30:00,76.62,77.07,76.51,76.85,777320.0,58.3503,58.693,58.2665,58.5254,777320.0
2018-07-09 12:00:00,76.86,76.97,76.66,76.78,458119.0,58.533,58.6168,58.3807,58.4721,458119.0
2018-07-09 12:30:00,76.78,77.11,76.77,76.97,369052.0,58.4721,58.7234,58.4645,58.6168,369052.0
2018-07-09 13:00:00,76.97,77.12,76.51,77.0,559286.0,58.6168,58.731,58.2665,58.6397,559286.0
2018-07-09 13:30:00,76.98,77.19,76.75,76.83,619146.0,58.6244,58.7843,58.4493,58.5102,619146.0
2018-07-09 14:00:00,76.83,76.88,76.67,76.77,175100.0,58.5102,58.5483,58.3883,58.4645,175100.0
2018-07-09 14:30:00,76.77,76.77,76.62,76.7,198842.0,58.4645,58.4645,58.3503,58.4112,198842.0
2018-07-09 15:00:00,76.71,76.74,76.56,76.64,218161.0,58.4188,58.4416,58.3046,58.3655,218161.0
2018-07-09 15:30:00,76.64,76.67,76.42,76.64,793330.0,58.3655,58.3883,58.198,58.3655,793330.0
2018-07-10 09:30:00,77.03,77.44,76.8,76.87,1133192.0,58.6625,58.9747,58.4873,58.5407,1133192.0
2018-07-10 10:00:00,76.88,76.93,76.59,76.64,782313.0,58.5483,58.5863,58.3274,58.3655,782313.0
2018-07-10 10:30:00,76.64,76.84,76.52,76.65,500385.0,58.3655,58.5178,58.2741,58.3731,500385.0
2018-07-10 11:00:00,76.67,76.74,76.24,76.36,589359.0,58.3883,58.4416,58.0609,58.1523,589359.0
2018-07-10 11:30:00,76.36,76.56,76.24,76.56,282264.0,58.1523,58.3046,58.0609,58.3046,282264.0
2018-07-10 12:00:00,76.56,76.76,76.52,76.73,344273.0,58.3046,58.4569,58.2741,58.434,344273.0
2018-07-10 12:30:00,76.7,76.73,76.49,76.59,226502.0,58.4112,58.434,58.2513,58.3274,226502.0
2018-07-10 13:00:00,76.59,76.59,76.48,76.5,218906.0,58.3274,58.3274,58.2436,58.2589,218906.0
2018-07-10 13:30:00,76.5,76.54,76.43,76.53,226643.0,58.2589,58.2893,58.2056,58.2817,226643.0
2018-07-10 14:00:00,76.53,76.88,76.52,76.83,416392.0,58.2817,58.5483,58.2741,58.5102,416392.0
2018-07-10 14:30:00,76.85,76.87,76.66,76.69,350752.0,58.5254,58.5407,58.3807,58.4036,350752.0
2018-07-10 15:00:00,76.7,76.74,76.61,76.68,420741.0,58.4112,58.4416,58.3426,58.396,420741.0
2018-07-10 15:30:00,76.67,76.78,76.65,76.76,974405.0,58.3883,58.4721,58.3731,58.4569,974405.0
2018-07-11 09:30:00,76.39,76.66,75.69,75.85,692603.0,58.1751,58.3807,57.642,57.7639,692603.0
2018-07-11 10:00:00,75.84,76.16,75.76,76.0,480057.0,57.7563,57.9999,57.6953,57.8781,480057.0
2018-07-11 10:30:00,76.01,76.05,75.8,75.94,215226.0,57.8857,57.9162,57.7258,57.8324,215226.0
2018-07-11 11:00:00,75.94,76.04,75.77,75.81,299472.0,57.8324,57.9086,57.7029,57.7334,299472.0
2018-07-11 11:30:00,75.79,76.0,75.72,75.92,201388.0,57.7182,57.8781,57.6649,57.8172,201388.0
2018-07-11 12:00:00,75.92,76.03,75.81,75.94,263165.0,57.8172,57.9009,57.7334,57.8324,263165.0
2018-07-11 12:30:00,75.93,76.03,75.91,76.01,196921.0,57.8248,57.9009,57.8096,57.8857,196921.0
2018-07-11 13:00:00,76.02,76.17,75.98,76.17,230924.0,57.8933,58.0076,57.8629,58.0076,230924.0
2018-07-11 13:30:00,76.18,76.19,75.98,76.0,172172.0,58.0152,58.0228,57.8629,57.8781,172172.0
2018-07-11 14:00:00,76.0,76.06,75.84,76.02,288047.0,57.8781,57.9238,57.7563,57.8933,288047.0
2018-07-11 14:30:00,76.02,76.06,75.98,76.06,375907.0,57.8933,57.9238,57.8629,57.9238,375907.0
2018-07-11 15:00:00,76.06,76.11,75.92,75.98,396289.0,57.9238,57.9619,57.8172,57.8629,396289.0
2018-07-11 15:30:00,75.99,76.08,75.92,76.03,856330.0,57.8705,57.939,57.8172,57.9009,856330.0
2018-07-12 09:30:00,76.53,76.77,76.01,76.06,361768.0,58.2817,58.4645,57.8857,57.9238,361768.0
2018-07-12 10:00:00,76.07,76.55,75.93,76.55,514543.0,57.9314,58.297,57.8248,58.297,514543.0
2018-07-12 10:30:00,76.55,76.6,76.39,76.58,425610.0,58.297,58.335,58.1751,58.3198,425610.0
2018-07-12 11:00:00,76.59,77.12,76.53,77.07,697312.0,58.3274,58.731,58.2817,58.693,697312.0
2018-07-12 11:30:00,77.06,77.1,76.82,77.07,494502.0,58.6853,58.7158,58.5026,58.693,494502.0
2018-07-12 12:00:00,77.07,77.43,77.04,77.38,509885.0,58.693,58.9671,58.6701,58.929,509885.0
2018-07-12 12:30:00,77.38,77.76,77.18,77.75,444434.0,58.929,59.2184,58.7767,59.2108,444434.0
2018-07-12 13:00:00,77.74,77.81,77.56,77.79,225202.0,59.2032,59.2565,59.0661,59.2413,225202.0
2018-07-12 13:30:00,77.79,78.17,77.59,77.63,536521.0,59.2413,59.5307,59.089,59.1194,536521.0
2018-07-12 14:00:00,77.62,77.63,77.32,77.43,288319.0,59.1118,59.1194,58.8834,58.9671,288319.0
2018-07-12 14:30:00,77.43,77.44,77.35,77.4,183543.0,58.9671,58.9747,58.9062,58.9443,183543.0
2018-07-12 15:00:00,77.39,77.68,77.38,77.5,437185.0,58.9367,59.1575,58.929,59.0204,437185.0
2018-07-12 15:30:00,77.5,77.74,77.46,77.61,1010500.0,59.0204,59.2032,58.99,59.1042,1010500.0
2018-07-13 09:30:00,77.4,77.89,77.1,77.43,431255.0,58.9443,59.3174,58.7158,58.9671,431255.0
2018-07-13 10:00:00,77.4,77.41,77.03,77.19,350525.0,58.9443,58.9519,58.6625,58.7843,350525.0
2018-07-13 10:30:00,77.18,77.6,77.18,77.24,216698.0,58.7767,59.0966,58.7767,58.8224,216698.0
2018-07-13 11:00:00,77.23,77.65,77.22,77.63,222728.0,58.8148,59.1347,58.8072,59.1194,222728.0
2018-07-13 11:30:00,77.65,77.69,77.22,77.24,165131.0,59.1347,59.1651,58.8072,58.8224,165131.0
2018-07-13 12:00:00,77.24,77.4,77.23,77.35,124726.0,58.8224,58.9443,58.8148,58.9062,124726.0
2018-07-13 12:30:00,77.36,77.47,77.29,77.44,94566.0,58.9138,58.9976,58.8605,58.9747,94566.0
2018-07-13 13:00:00,77.44,77.52,77.41,77.49,109338.0,58.9747,59.0357,58.9519,59.0128,109338.0
2018-07-13 13:30:00,77.49,77.56,77.38,77.54,114731.0,59.0128,59.0661,58.929,59.0509,114731.0
2018-07-13 14:00:00,77.54,77.62,77.47,77.61,107505.0,59.0509,59.1118,58.9976,59.1042,107505.0
2018-07-13 14:30:00,77.59,77.68,77.51,77.52,201880.0,59.089,59.1575,59.028,59.0357,201880.0
2018-07-13 15:00:00,77.52,77.56,77.34,77.37,242577.0,59.0357,59.0661,58.8986,58.9214,242577.0
2018-07-13 15:30:00,77.37,77.55,77.3,77.38,579874.0,58.9214,59.0585,58.8681,58.929,579874.0
2018-07-16 09:30:00,77.58,77.85,77.04,77.11,383092.0,59.0814,59.287,58.6701,58.7234,383092.0
2018-07-16 10:00:00,77.11,77.15,76.83,76.92,168698.0,58.7234,58.7539,58.5102,58.5787,168698.0
2018-07-16 10:30:00,76.92,77.08,76.84,76.91,130022.0,58.5787,58.7006,58.5178,58.5711,130022.0
2018-07-16 11:00:00,76.92,77.01,76.88,76.94,115627.0,58.5787,58.6473,58.5483,58.594,115627.0
2018-07-16 11:30:00,76.93,77.0,76.73,76.95,140724.0,58.5863,58.6397,58.434,58.6016,140724.0
2018-07-16 12:00:00,76.95,77.13,76.83,77.12,149055.0,58.6016,58.7387,58.5102,58.731,149055.0
2018-07-16 12:30:00,77.13,77.23,76.96,77.0,220057.0,58.7387,58.8148,58.6092,58.6397,220057.0
2018-07-16 13:00:00,77.0,77.05,76.9,76.96,75372.0,58.6397,58.6777,58.5635,58.6092,75372.0
2018-07-16 13:30:00,76.95,77.02,76.92,76.99,67876.0,58.6016,58.6549,58.5787,58.632,67876.0
2018-07-16 14:00:00,76.97,77.14,76.97,77.1,72303.0,58.6168,58.7463,58.6168,58.7158,72303.0
2018-07-16 14:30:00,77.1,77.12,76.95,77.01,98937.0,58.7158,58.731,58.6016,58.6473,98937.0
2018-07-16 15:00:00,77.02,77.14,76.97,77.06,112095.0,58.6549,58.7463,58.6168,58.6853,112095.0
2018-07-16 15:30:00,77.05,77.32,77.04,77.27,410798.0,58.6777,58.8834,58.6701,58.8453,410798.0
2018-07-17 09:30:00,77.11,77.76,76.98,77.33,409672.0,58.7234,59.2184,58.6244,58.891,409672.0
2018-07-17 10:00:00,77.35,77.48,77.19,77.33,189274.0,58.9062,59.0052,58.7843,58.891,189274.0
2018-07-17 10:30:00,77.32,77.48,77.3,77.32,164102.0,58.8834,59.0052,58.8681,58.8834,164102.0
2018-07-17 11:00:00,77.34,77.34,77.07,77.07,144308.0,58.8986,58.8986,58.693,58.693,144308.0
2018-07-17 11:30:00,77.08,77.26,76.95,77.25,141634.0,58.7006,58.8377,58.6016,58.83,141634.0
2018-07-17 12:00:00,77.26,77.37,77.09,77.37,107614.0,58.8377,58.9214,58.7082,58.9214,107614.0
2018-07-17 12:30:00,77.37,77.38,77.18,77.3,201177.0,58.9214,58.929,58.7767,58.8681,201177.0
2018-07-17 13:00:00,77.3,77.44,77.26,77.3,159081.0,58.8681,58.9747,58.8377,58.8681,159081.0
2018-07-17 13:30:00,77.32,77.44,77.26,77.33,174148.0,58.8834,58.9747,58.8377,58.891,174148.0
2018-07-17 14:00:00,77.34,77.49,77.25,77.41,140713.0,58.8986,59.0128,58.83,58.9519,140713.0
2018-07-17 14:30:00,77.4,77.42,76.93,77.0,366804.0,58.9443,58.9595,58.5863,58.6397,366804.0
2018-07-17 15:00:00,76.99,77.31,76.93,77.26,337009.0,58.632,58.8757,58.5863,58.8377,337009.0
2018-07-17 15:30:00,77.27,77.39,77.16,77.21,712128.0,58.8453,58.9367,58.7615,58.7996,712128.0
2018-07-18 09:30:00,77.16,77.69,76.92,77.4,545082.0,58.7615,59.1651,58.5787,58.9443,545082.0
2018-07-18 10:00:00,77.4,77.78,77.33,77.4,509621.0,58.9443,59.2337,58.891,58.9443,509621.0
2018-07-18 10:30:00,77.4,77.45,77.01,77.01,279527.0,58.9443,58.9824,58.6473,58.6473,279527.0
2018-07-18 11:00:00,77.02,77.23,76.95,77.02,215282.0,58.6549,58.8148,58.6016,58.6549,215282.0
2018-07-18 11:30:00,77.03,77.18,76.99,77.16,163657.0,58.6625,58.7767,58.632,58.7615,163657.0
2018-07-18 12:00:00,77.16,77.24,77.03,77.04,122955.0,58.7615,58.8224,58.6625,58.6701,122955.0
2018-07-18 12:30:00,77.05,77.08,76.9,76.97,147894.0,58.6777,58.7006,58.5635,58.6168,147894.0
2018-07-18 13:00:00,76.96,77.09,76.93,77.04,109212.0,58.6092,58.7082,58.5863,58.6701,109212.0
2018-07-18 13:30:00,77.03,77.05,76.91,76.94,107962.0,58.6625,58.6777,58.5711,58.594,107962.0
2018-07-18 14:00:00,76.95,77.12,76.93,77.12,108343.0,58.6016,58.731,58.5863,58.731,108343.0
2018-07-18 14:30:00,77.13,77.16,76.82,76.91,195249.0,58.7387,58.7615,58.5026,58.5711,195249.0
2018-07-18 15:00:00,76.92,77.11,76.89,77.05,167784.0,58.5787,58.7234,58.5559,58.6777,167784.0
2018-07-18 15:30:00,77.04,77.21,77.01,77.12,622850.0,58.6701,58.7996,58.6473,58.731,622850.0
2018-07-19 09:30:00,76.99,77.57,76.08,76.44,661776.0,58.632,59.0737,57.939,58.2132,661776.0
2018-07-19 10:00:00,76.43,76.57,76.21,76.43,359795.0,58.2056,58.3122,58.038,58.2056,359795.0
2018-07-19 10:30:00,76.43,76.63,76.23,76.58,341494.0,58.2056,58.3579,58.0533,58.3198,341494.0
2018-07-19 11:00:00,76.61,77.2,76.61,77.05,356282.0,58.3426,58.792,58.3426,58.6777,356282.0
2018-07-19 11:30:00,77.05,77.28,77.0,77.27,149138.0,58.6777,58.8529,58.6397,58.8453,149138.0
2018-07-19 12:00:00,77.27,77.41,77.15,77.33,267857.0,58.8453,58.9519,58.7539,58.891,267857.0
2018-07-19 12:30:00,77.32,77.49,77.23,77.44,259186.0,58.8834,59.0128,58.8148,58.9747,259186.0
2018-07-19 13:00:00,77.44,77.69,77.35,77.58,439919.0,58.9747,59.1651,58.9062,59.0814,439919.0
2018-07-19 13:30:00,77.59,77.73,77.46,77.59,248886.0,59.089,59.1956,58.99,59.089,248886.0
2018-07-19 14:00:00,77.6,77.68,77.49,77.54,150388.0,59.0966,59.1575,59.0128,59.0509,150388.0
2018-07-19 14:30:00,77.54,77.67,77.1,77.4,542241.0,59.0509,59.1499,58.7158,58.9443,542241.0
2018-07-19 15:00:00,77.41,77.41,77.07,77.11,378673.0,58.9519,58.9519,58.693,58.7234,378673.0
2018-07-19 15:30:00,77.11,77.29,76.98,77.05,877674.0,58.7234,58.8605,58.6244,58.6777,877674.0
2018-07-20 09:30:00,76.5,77.14,76.36,77.03,730625.0,58.2589,58.7463,58.1523,58.6625,730625.0
2018-07-20 10:00:00,77.05,77.68,77.0,77.66,469688.0,58.6777,59.1575,58.6397,59.1423,469688.0
2018-07-20 10:30:00,77.67,77.7,77.22,77.27,256518.0,59.1499,59.1727,58.8072,58.8453,256518.0
2018-07-20 11:00:00,77.27,77.49,77.23,77.4,194744.0,58.8453,59.0128,58.8148,58.9443,194744.0
2018-07-20 11:30:00,77.4,77.47,77.1,77.12,219770.0,58.9443,58.9976,58.7158,58.731,219770.0
2018-07-20 12:00:00,77.11,77.22,76.92,77.03,171715.0,58.7234,58.8072,58.5787,58.6625,171715.0
2018-07-20 12:30:00,77.03,77.3,77.02,77.16,177505.0,58.6625,58.8681,58.6549,58.7615,177505.0
2018-07-20 13:00:00,77.16,77.21,76.96,76.97,115847.0,58.7615,58.7996,58.6092,58.6168,115847.0
2018-07-20 13:30:00,76.97,77.33,76.96,77.27,254961.0,58.6168,58.891,58.6092,58.8453,254961.0
2018-07-20 14:00:00,77.25,77.3,77.1,77.14,151612.0,58.83,58.8681,58.7158,58.7463,151612.0
2018-07-20 14:30:00,77.14,77.34,77.06,77.33,242544.0,58.7463,58.8986,58.6853,58.891,242544.0
2018-07-20 15:00:00,77.33,77.39,77.26,77.38,262619.0,58.891,58.9367,58.8377,58.929,262619.0
2018-07-20 15:30:00,77.38,77.49,77.31,77.33,701946.0,58.929,59.0128,58.8757,58.891,701946.0
2018-07-23 09:30:00,77.1,77.41,76.96,77.2,441422.0,58.7158,58.9519,58.6092,58.792,441422.0
2018-07-23 10:00:00,77.22,77.75,77.15,77.59,606550.0,58.8072,59.2108,58.7539,59.089,606550.0
2018-07-23 10:30:00,77.58,77.94,77.5,77.85,468792.0,59.0814,59.3555,59.0204,59.287,468792.0
2018-07-23 11:00:00,77.85,77.89,77.46,77.48,382931.0,59.287,59.3174,58.99,59.0052,382931.0
2018-07-23 11:30:00,77.48,77.75,77.45,77.7,270974.0,59.0052,59.2108,58.9824,59.1727,270974.0
2018-07-23 12:00:00,77.69,77.72,77.51,77.6,192057.0,59.1651,59.188,59.028,59.0966,192057.0
2018-07-23 12:30:00,77.6,77.61,77.39,77.42,193327.0,59.0966,59.1042,58.9367,58.9595,193327.0
2018-07-23 13:00:00,77.42,77.5,77.37,77.5,196654.0,58.9595,59.0204,58.9214,59.0204,196654.0
2018-07-23 13:30:00,77.5,77.59,77.39,77.46,134891.0,59.0204,59.089,58.9367,58.99,134891.0
2018-07-23 14:00:00,77.47,77.55,77.37,77.39,150272.0,58.9976,59.0585,58.9214,58.9367,150272.0
2018-07-23 14:30:00,77.38,77.51,77.2,77.47,277988.0,58.929,59.028,58.792,58.9976,277988.0
2018-07-23 15:00:00,77.48,77.49,77.36,77.38,343771.0,59.0052,59.0128,58.9138,58.929,343771.0
2018-07-23 15:30:00,77.38,77.48,77.31,77.37,490869.0,58.929,59.0052,58.8757,58.9214,490869.0
2018-07-24 09:30:00,77.75,78.27,77.65,78.03,713876.0,59.2108,59.6068,59.1347,59.4241,713876.0
2018-07-24 10:00:00,78.03,78.54,77.99,78.42,631067.0,59.4241,59.8124,59.3936,59.7211,631067.0
2018-07-24 10:30:00,78.42,78.59,78.32,78.48,835266.0,59.7211,59.8505,59.6449,59.7668,835266.0
2018-07-24 11:00:00,78.48,78.5,78.2,78.34,462217.0,59.7668,59.782,59.5535,59.6601,462217.0
2018-07-24 11:30:00,78.34,78.4,78.0,78.08,519108.0,59.6601,59.7058,59.4012,59.4621,519108.0
2018-07-24 12:00:00,78.09,78.22,77.91,77.97,321719.0,59.4697,59.5687,59.3327,59.3784,321719.0
2018-07-24 12:30:00,77.96,78.12,77.86,77.89,247921.0,59.3707,59.4926,59.2946,59.3174,247921.0
2018-07-24 13:00:00,77.9,77.94,77.65,77.68,273073.0,59.3251,59.3555,59.1347,59.1575,273073.0
2018-07-24 13:30:00,77.69,77.7,77.48,77.56,357171.0,59.1651,59.1727,59.0052,59.0661,357171.0
2018-07-24 14:00:00,77.57,77.6,77.4,77.51,313541.0,59.0737,59.0966,58.9443,59.028,313541.0
2018-07-24 14:30:00,77.52,77.63,77.47,77.56,292341.0,59.0357,59.1194,58.9976,59.0661,292341.0
2018-07-24 15:00:00,77.55,77.71,77.49,77.65,1188267.0,59.0585,59.1804,59.0128,59.1347,1188267.0
2018-07-24 15:30:00,77.66,77.72,77.54,77.66,1384739.0,59.1423,59.188,59.0509,59.1423,1384739.0
2018-07-25 09:30:00,77.47,78.04,77.29,77.91,548487.0,58.9976,59.4317,58.8605,59.3327,548487.0
2018-07-25 10:00:00,77.91,78.35,77.81,78.2,458409.0,59.3327,59.6678,59.2565,59.5535,458409.0
2018-07-25 10:30:00,78.2,78.54,78.09,78.3,543592.0,59.5535,59.8124,59.4697,59.6297,543592.0
2018-07-25 11:00:00,78.3,78.62,78.12,78.28,448616.0,59.6297,59.8734,59.4926,59.6144,448616.0
2018-07-25 11:30:00,78.29,78.44,78.16,78.21,283738.0,59.6221,59.7363,59.5231,59.5611,283738.0
2018-07-25 12:00:00,78.21,78.28,78.07,78.17,247780.0,59.5611,59.6144,59.4545,59.5307,247780.0
2018-07-25 12:30:00,78.15,78.31,78.01,78.21,265637.0,59.5154,59.6373,59.4088,59.5611,265637.0
2018-07-25 13:00:00,78.21,78.34,78.11,78.13,246633.0,59.5611,59.6601,59.485,59.5002,246633.0
2018-07-25 13:30:00,78.15,78.27,77.91,77.93,273906.0,59.5154,59.6068,59.3327,59.3479,273906.0
2018-07-25 14:00:00,77.94,78.27,77.92,78.22,280756.0,59.3555,59.6068,59.3403,59.5687,280756.0
2018-07-25 14:30:00,78.23,78.43,78.16,78.43,310991.0,59.5764,59.7287,59.5231,59.7287,310991.0
2018-07-25 15:00:00,78.42,78.5,78.3,78.5,401633.0,59.7211,59.782,59.6297,59.782,401633.0
2018-07-25 15:30:00,78.49,79.0,78.47,78.99,1706889.0,59.7744,60.1628,59.7591,60.1551,1706889.0
2018-07-26 09:30:00,77.78,77.94,76.1,76.98,2457904.0,59.2337,59.3555,57.9543,58.6244,2457904.0
2018-07-26 10:00:00,76.99,77.49,76.41,77.41,884187.0,58.632,59.0128,58.1903,58.9519,884187.0
2018-07-26 10:30:00,77.41,78.68,77.37,78.3,958510.0,58.9519,59.9191,58.9214,59.6297,958510.0
2018-07-26 11:00:00,78.31,79.04,78.25,78.27,904357.0,59.6373,60.1932,59.5916,59.6068,904357.0
2018-07-26 11:30:00,78.27,78.28,77.67,77.99,519603.0,59.6068,59.6144,59.1499,59.3936,519603.0
2018-07-26 12:00:00,78.0,78.38,77.84,78.21,597546.0,59.4012,59.6906,59.2794,59.5611,597546.0
2018-07-26 12:30:00,78.22,78.87,78.21,78.43,909704.0,59.5687,60.0638,59.5611,59.7287,909704.0
2018-07-26 13:00:00,78.42,78.5,78.14,78.19,242383.0,59.7211,59.782,59.5078,59.5459,242383.0
2018-07-26 13:30:00,78.18,78.24,77.82,77.85,225312.0,59.5383,59.584,59.2641,59.287,225312.0
2018-07-26 14:00:00,77.85,77.87,77.53,77.81,398057.0,59.287,59.3022,59.0433,59.2565,398057.0
2018-07-26 14:30:00,77.8,77.88,77.65,77.75,442363.0,59.2489,59.3098,59.1347,59.2108,442363.0
2018-07-26 15:00:00,77.76,77.83,77.23,77.75,745205.0,59.2184,59.2717,58.8148,59.2108,745205.0
2018-07-26 15:30:00,77.75,78.25,77.74,78.17,1858337.0,59.2108,59.5916,59.2032,59.5307,1858337.0
2018-07-27 09:30:00,78.13,78.94,78.01,78.73,1082744.0,59.5002,60.1171,59.4088,59.9571,1082744.0
2018-07-27 10:00:00,78.74,78.95,78.37,78.39,914660.0,59.9648,60.1247,59.683,59.6982,914660.0
2018-07-27 10:30:00,78.35,78.52,77.71,77.81,1038676.0,59.6678,59.7972,59.1804,59.2565,1038676.0
2018-07-27 11:00:00,77.82,77.89,77.34,77.46,817335.0,59.2641,59.3174,58.8986,58.99,817335.0
2018-07-27 11:30:00,77.46,77.64,77.32,77.57,299402.0,58.99,59.127,58.8834,59.0737,299402.0
2018-07-27 12:00:00,77.59,77.59,77.21,77.29,223627.0,59.089,59.089,58.7996,58.8605,223627.0
2018-07-27 12:30:00,77.3,77.32,77.01,77.02,244915.0,58.8681,58.8834,58.6473,58.6549,244915.0
2018-07-27 13:00:00,77.01,77.13,76.81,77.03,280173.0,58.6473,58.7387,58.495,58.6625,280173.0
2018-07-27 13:30:00,77.02,77.07,76.77,76.95,304210.0,58.6549,58.693,58.4645,58.6016,304210.0
2018-07-27 14:00:00,76.95,77.14,76.73,76.82,275753.0,58.6016,58.7463,58.434,58.5026,275753.0
2018-07-27 14:30:00,76.83,76.84,76.63,76.78,292169.0,58.5102,58.5178,58.3579,58.4721,292169.0
2018-07-27 15:00:00,76.79,76.95,76.73,76.78,356606.0,58.4797,58.6016,58.434,58.4721,356606.0
2018-07-27 15:30:00,76.78,77.1,76.73,76.8,1166818.0,58.4721,58.7158,58.434,58.4873,1166818.0
2018-07-30 09:30:00,76.46,76.81,76.17,76.73,640361.0,58.2284,58.495,58.0076,58.434,640361.0
2018-07-30 10:00:00,76.74,76.86,76.44,76.45,487287.0,58.4416,58.533,58.2132,58.2208,487287.0
2018-07-30 10:30:00,76.47,76.72,76.41,76.58,341341.0,58.236,58.4264,58.1903,58.3198,341341.0
2018-07-30 11:00:00,76.57,76.96,76.56,76.71,472206.0,58.3122,58.6092,58.3046,58.4188,472206.0
2018-07-30 11:30:00,76.71,76.73,76.54,76.65,288245.0,58.4188,58.434,58.2893,58.3731,288245.0
2018-07-30 12:00:00,76.64,76.65,76.14,76.16,351710.0,58.3655,58.3731,57.9847,57.9999,351710.0
2018-07-30 12:30:00,76.16,76.25,75.84,76.12,274607.0,57.9999,58.0685,57.7563,57.9695,274607.0
2018-07-30 13:00:00,76.12,76.3,76.07,76.27,178929.0,57.9695,58.1066,57.9314,58.0837,178929.0
2018-07-30 13:30:00,76.27,76.57,76.24,76.46,181290.0,58.0837,58.3122,58.0609,58.2284,181290.0
2018-07-30 14:00:00,76.45,76.51,76.36,76.43,177506.0,58.2208,58.2665,58.1523,58.2056,177506.0
2018-07-30 14:30:00,76.42,76.52,76.35,76.46,215792.0,58.198,58.2741,58.1446,58.2284,215792.0
2018-07-30 15:00:00,76.45,76.45,76.2,76.25,236697.0,58.2208,58.2208,58.0304,58.0685,236697.0
2018-07-30 15:30:00,76.25,76.45,76.2,76.33,659621.0,58.0685,58.2208,58.0304,58.1294,659621.0
2018-07-31 09:30:00,76.59,76.99,76.19,76.88,348659.0,58.3274,58.632,58.0228,58.5483,348659.0
2018-07-31 10:00:00,76.87,77.24,76.86,77.03,480106.0,58.5407,58.8224,58.533,58.6625,480106.0
2018-07-31 10:30:00,77.03,77.48,76.98,77.42,640118.0,58.6625,59.0052,58.6244,58.9595,640118.0
2018-07-31 11:00:00,77.41,77.78,77.39,77.54,431922.0,58.9519,59.2337,58.9367,59.0509,431922.0
2018-07-31 11:30:00,77.56,77.7,77.39,77.55,264016.0,59.0661,59.1727,58.9367,59.0585,264016.0
2018-07-31 12:00:00,77.56,77.69,77.49,77.66,144305.0,59.0661,59.1651,59.0128,59.1423,144305.0
2018-07-31 12:30:00,77.66,77.78,77.62,77.77,167550.0,59.1423,59.2337,59.1118,59.226,167550.0
2018-07-31 13:00:00,77.76,77.87,77.64,77.68,202260.0,59.2184,59.3022,59.127,59.1575,202260.0
2018-07-31 13:30:00,77.68,77.83,77.62,77.82,181474.0,59.1575,59.2717,59.1118,59.2641,181474.0
2018-07-31 14:00:00,77.82,77.87,77.72,77.84,145867.0,59.2641,59.3022,59.188,59.2794,145867.0
2018-07-31 14:30:00,77.84,78.08,77.81,78.04,293897.0,59.2794,59.4621,59.2565,59.4317,293897.0
2018-07-31 15:00:00,78.03,78.04,77.85,77.91,227230.0,59.4241,59.4317,59.287,59.3327,227230.0
2018-07-31 15:30:00,77.91,77.96,77.6,77.84,961307.0,59.3327,59.3707,59.0966,59.2794,961307.0
2018-08-01 09:30:00,77.54,77.79,77.38,77.78,425244.0,59.0509,59.2413,58.929,59.2337,425244.0
2018-08-01 10:00:00,77.75,77.96,77.59,77.77,222258.0,59.2108,59.3707,59.089,59.226,222258.0
2018-08-01 10:30:00,77.77,77.98,77.7,77.85,268175.0,59.226,59.386,59.1727,59.287,268175.0
2018-08-01 11:00:00,77.85,77.99,77.76,77.81,277591.0,59.287,59.3936,59.2184,59.2565,277591.0
2018-08-01 11:30:00,77.81,77.89,77.68,77.76,184806.0,59.2565,59.3174,59.1575,59.2184,184806.0
2018-08-01 12:00:00,77.76,77.76,77.5,77.55,223854.0,59.2184,59.2184,59.0204,59.0585,223854.0
2018-08-01 12:30:00,77.54,77.75,77.51,77.69,135453.0,59.0509,59.2108,59.028,59.1651,135453.0
2018-08-01 13:00:00,77.68,77.97,77.66,77.87,124149.0,59.1575,59.3784,59.1423,59.3022,124149.0
2018-08-01 13:30:00,77.87,78.35,77.86,78.1,329908.0,59.3022,59.6678,59.2946,59.4774,329908.0
2018-08-01 14:00:00,78.1,78.33,77.88,78.28,233357.0,59.4774,59.6525,59.3098,59.6144,233357.0
2018-08-01 14:30:00,78.27,78.27,77.97,78.0,188636.0,59.6068,59.6068,59.3784,59.4012,188636.0
2018-08-01 15:00:00,77.99,78.03,77.89,77.97,169114.0,59.3936,59.4241,59.3174,59.3784,169114.0
2018-08-01 15:30:00,77.97,78.0,77.86,77.92,454288.0,59.3784,59.4012,59.2946,59.3403,454288.0
2018-08-02 09:30:00,77.69,77.69,76.86,77.17,535672.0,59.1651,59.1651,58.533,58.7691,535672.0
2018-08-02 10:00:00,77.2,77.78,77.15,77.36,404671.0,58.792,59.2337,58.7539,58.9138,404671.0
2018-08-02 10:30:00,77.37,77.51,77.15,77.26,343415.0,58.9214,59.028,58.7539,58.8377,343415.0
2018-08-02 11:00:00,77.27,77.66,77.23,77.58,339355.0,58.8453,59.1423,58.8148,59.0814,339355.0
2018-08-02 11:30:00,77.59,77.95,77.59,77.83,271369.0,59.089,59.3631,59.089,59.2717,271369.0
2018-08-02 12:00:00,77.83,78.12,77.79,78.03,354903.0,59.2717,59.4926,59.2413,59.4241,354903.0
2018-08-02 12:30:00,78.03,78.11,77.87,78.01,183962.0,59.4241,59.485,59.3022,59.4088,183962.0
2018-08-02 13:00:00,78.01,78.16,78.01,78.07,159675.0,59.4088,59.5231,59.4088,59.4545,159675.0
2018-08-02 13:30:00,78.07,78.15,78.01,78.14,190658.0,59.4545,59.5154,59.4088,59.5078,190658.0
2018-08-02 14:00:00,78.15,78.16,77.87,77.89,220008.0,59.5154,59.5231,59.3022,59.3174,220008.0
2018-08-02 14:30:00,77.89,77.96,77.56,77.59,280769.0,59.3174,59.3707,59.0661,59.089,280769.0
2018-08-02 15:00:00,77.59,77.76,77.56,77.7,253978.0,59.089,59.2184,59.0661,59.1727,253978.0
2018-08-02 15:30:00,77.71,77.77,77.61,77.62,659797.0,59.1804,59.226,59.1042,59.1118,659797.0
2018-08-03 09:30:00,77.68,77.86,77.42,77.43,361058.0,59.1575,59.2946,58.9595,58.9671,361058.0
2018-08-03 10:00:00,77.43,77.51,77.28,77.4,188070.0,58.9671,59.028,58.8529,58.9443,188070.0
2018-08-03 10:30:00,77.4,77.6,77.22,77.27,250833.0,58.9443,59.0966,58.8072,58.8453,250833.0
2018-08-03 11:00:00,77.29,77.46,77.17,77.36,350167.0,58.8605,58.99,58.7691,58.9138,350167.0
2018-08-03 11:30:00,77.36,77.46,77.22,77.31,118761.0,58.9138,58.99,58.8072,58.8757,118761.0
2018-08-03 12:00:00,77.3,77.54,77.29,77.52,307362.0,58.8681,59.0509,58.8605,59.0357,307362.0
2018-08-03 12:30:00,77.52,77.77,77.51,77.68,176472.0,59.0357,59.226,59.028,59.1575,176472.0
2018-08-03 13:00:00,77.69,77.69,77.53,77.58,128408.0,59.1651,59.1651,59.0433,59.0814,128408.0
2018-08-03 13:30:00,77.57,77.64,77.52,77.6,199150.0,59.0737,59.127,59.0357,59.0966,199150.0
2018-08-03 14:00:00,77.61,77.63,77.52,77.6,125927.0,59.1042,59.1194,59.0357,59.0966,125927.0
2018-08-03 14:30:00,77.61,77.76,77.57,77.73,158351.0,59.1042,59.2184,59.0737,59.1956,158351.0
2018-08-03 15:00:00,77.73,77.79,77.6,77.75,365133.0,59.1956,59.2413,59.0966,59.2108,365133.0
2018-08-03 15:30:00,77.75,77.95,77.65,77.95,808798.0,59.2108,59.3631,59.1347,59.3631,808798.0
2018-08-06 09:30:00,77.84,78.13,77.26,78.08,305321.0,59.2794,59.5002,58.8377,59.4621,305321.0
2018-08-06 10:00:00,78.08,78.18,77.51,77.57,397150.0,59.4621,59.5383,59.028,59.0737,397150.0
2018-08-06 10:30:00,77.57,77.92,77.47,77.84,202483.0,59.0737,59.3403,58.9976,59.2794,202483.0
2018-08-06 11:00:00,77.85,77.92,77.57,77.63,155483.0,59.287,59.3403,59.0737,59.1194,155483.0
2018-08-06 11:30:00,77.64,77.77,77.59,77.69,141279.0,59.127,59.226,59.089,59.1651,141279.0
2018-08-06 12:00:00,77.68,78.04,77.68,78.03,253268.0,59.1575,59.4317,59.1575,59.4241,253268.0
2018-08-06 12:30:00,78.04,78.1,77.85,77.97,172186.0,59.4317,59.4774,59.287,59.3784,172186.0
2018-08-06 13:00:00,77.98,78.24,77.96,78.1,121124.0,59.386,59.584,59.3707,59.4774,121124.0
2018-08-06 13:30:00,78.11,78.11,77.99,78.04,90356.0,59.485,59.485,59.3936,59.4317,90356.0
2018-08-06 14:00:00,78.03,78.2,78.03,78.15,153121.0,59.4241,59.5535,59.4241,59.5154,153121.0
2018-08-06 14:30:00,78.15,78.16,77.99,77.99,165579.0,59.5154,59.5231,59.3936,59.3936,165579.0
2018-08-06 15:00:00,78.0,78.0,77.84,77.9,182135.0,59.4012,59.4012,59.2794,59.3251,182135.0
2018-08-06 15:30:00,77.89,77.99,77.66,77.86,668473.0,59.3174,59.3936,59.1423,59.2946,668473.0
2018-08-07 09:30:00,77.61,78.11,77.52,77.88,1114011.0,59.1042,59.485,59.0357,59.3098,1114011.0
2018-08-07 10:00:00,77.89,78.08,77.79,78.07,309202.0,59.3174,59.4621,59.2413,59.4545,309202.0
2018-08-07 10:30:00,78.09,78.38,78.09,78.32,455698.0,59.4697,59.6906,59.4697,59.6449,455698.0
2018-08-07 11:00:00,78.34,78.36,77.88,77.93,233746.0,59.6601,59.6754,59.3098,59.3479,233746.0
2018-08-07 11:30:00,77.93,77.96,77.75,77.87,286335.0,59.3479,59.3707,59.2108,59.3022,286335.0
2018-08-07 12:00:00,77.87,78.05,77.83,77.84,231120.0,59.3022,59.4393,59.2717,59.2794,231120.0
2018-08-07 12:30:00,77.84,77.91,77.82,77.83,152708.0,59.2794,59.3327,59.2641,59.2717,152708.0
2018-08-07 13:00:00,77.84,77.98,77.82,77.94,138556.0,59.2794,59.386,59.2641,59.3555,138556.0
2018-08-07 13:30:00,77.94,78.18,77.9,78.15,153314.0,59.3555,59.5383,59.3251,59.5154,153314.0
2018-08-07 14:00:00,78.15,78.3,78.1,78.28,166310.0,59.5154,59.6297,59.4774,59.6144,166310.0
2018-08-07 14:30:00,78.27,78.27,78.13,78.22,151696.0,59.6068,59.6068,59.5002,59.5687,151696.0
2018-08-07 15:00:00,78.22,78.56,78.18,78.36,538817.0,59.5687,59.8277,59.5383,59.6754,538817.0
2018-08-07 15:30:00,78.35,78.45,78.32,78.39,614135.0,59.6678,59.7439,59.6449,59.6982,614135.0
2018-08-08 09:30:00,78.19,78.38,77.84,77.92,326917.0,59.5459,59.6906,59.2794,59.3403,326917.0
2018-08-08 10:00:00,77.93,78.0,77.57,77.58,249266.0,59.3479,59.4012,59.0737,59.0814,249266.0
2018-08-08 10:30:00,77.58,78.02,77.44,77.98,260463.0,59.0814,59.4164,58.9747,59.386,260463.0
2018-08-08 11:00:00,78.0,78.17,77.91,78.0,237047.0,59.4012,59.5307,59.3327,59.4012,237047.0
2018-08-08 11:30:00,77.99,78.01,77.81,77.84,124095.0,59.3936,59.4088,59.2565,59.2794,124095.0
2018-08-08 12:00:00,77.85,77.86,77.56,77.56,127628.0,59.287,59.2946,59.0661,59.0661,127628.0
2018-08-08 12:30:00,77.57,77.59,77.38,77.4,212640.0,59.0737,59.089,58.929,58.9443,212640.0
2018-08-08 13:00:00,77.4,77.48,77.36,77.4,108469.0,58.9443,59.0052,58.9138,58.9443,108469.0
2018-08-08 13:30:00,77.41,77.42,77.23,77.26,146799.0,58.9519,58.9595,58.8148,58.8377,146799.0
2018-08-08 14:00:00,77.27,77.29,76.96,77.1,281317.0,58.8453,58.8605,58.6092,58.7158,281317.0
2018-08-08 14:30:00,77.11,77.13,76.83,76.94,372868.0,58.7234,58.7387,58.5102,58.594,372868.0
2018-08-08 15:00:00,76.94,77.02,76.87,76.92,242839.0,58.594,58.6549,58.5407,58.5787,242839.0
2018-08-08 15:30:00,76.92,77.06,76.88,76.9,736670.0,58.5787,58.6853,58.5483,58.5635,736670.0
2018-08-09 09:30:00,77.03,77.56,76.92,77.31,313161.0,58.6625,59.0661,58.5787,58.8757,313161.0
2018-08-09 10:00:00,77.31,77.8,77.31,77.79,330028.0,58.8757,59.2489,58.8757,59.2413,330028.0
2018-08-09 10:30:00,77.78,78.23,77.78,78.01,473147.0,59.2337,59.5764,59.2337,59.4088,473147.0
2018-08-09 11:00:00,78.01,78.1,77.94,78.06,205568.0,59.4088,59.4774,59.3555,59.4469,205568.0
2018-08-09 11:30:00,78.06,78.09,77.86,77.94,164134.0,59.4469,59.4697,59.2946,59.3555,164134.0
2018-08-09 12:00:00,77.93,78.24,77.93,78.23,160191.0,59.3479,59.584,59.3479,59.5764,160191.0
2018-08-09 12:30:00,78.22,78.29,78.18,78.29,252006.0,59.5687,59.6221,59.5383,59.6221,252006.0
2018-08-09 13:00:00,78.28,78.35,78.2,78.23,399297.0,59.6144,59.6678,59.5535,59.5764,399297.0
2018-08-09 13:30:00,78.22,78.23,78.14,78.23,163342.0,59.5687,59.5764,59.5078,59.5764,163342.0
2018-08-09 14:00:00,78.23,78.47,78.19,78.46,326829.0,59.5764,59.7591,59.5459,59.7515,326829.0
2018-08-09 14:30:00,78.46,78.62,78.42,78.43,420485.0,59.7515,59.8734,59.7211,59.7287,420485.0
2018-08-09 15:00:00,78.44,78.48,78.29,78.38,367461.0,59.7363,59.7668,59.6221,59.6906,367461.0
2018-08-09 15:30:00,78.38,78.43,78.0,78.04,946838.0,59.6906,59.7287,59.4012,59.4317,946838.0
2018-08-10 09:30:00,77.52,77.96,77.39,77.47,466593.0,59.0357,59.3707,58.9367,58.9976,466593.0
2018-08-10 10:00:00,77.45,77.52,77.2,77.34,232745.0,58.9824,59.0357,58.792,58.8986,232745.0
2018-08-10 10:30:00,77.34,77.5,77.03,77.12,206847.0,58.8986,59.0204,58.6625,58.731,206847.0
2018-08-10 11:00:00,77.12,77.18,76.86,77.05,250219.0,58.731,58.7767,58.533,58.6777,250219.0
2018-08-10 11:30:00,77.05,77.19,76.99,77.04,354537.0,58.6777,58.7843,58.632,58.6701,354537.0
2018-08-10 12:00:00,77.05,77.16,76.96,77.01,217719.0,58.6777,58.7615,58.6092,58.6473,217719.0
2018-08-10 12:30:00,77.01,77.05,76.85,76.91,289792.0,58.6473,58.6777,58.5254,58.5711,289792.0
2018-08-10 13:00:00,76.91,76.96,76.76,76.9,209887.0,58.5711,58.6092,58.4569,58.5635,209887.0
2018-08-10 13:30:00,76.9,76.95,76.77,76.82,218396.0,58.5635,58.6016,58.4645,58.5026,218396.0
2018-08-10 14:00:00,76.83,76.88,76.3,76.31,282214.0,58.5102,58.5483,58.1066,58.1142,282214.0
2018-08-10 14:30:00,76.31,76.62,76.3,76.47,339061.0,58.1142,58.3503,58.1066,58.236,339061.0
2018-08-10 15:00:00,76.45,76.72,76.31,76.7,383370.0,58.2208,58.4264,58.1142,58.4112,383370.0
2018-08-10 15:30:00,76.7,76.77,76.58,76.73,957715.0,58.4112,58.4645,58.3198,58.434,957715.0
2018-08-13 09:30:00,76.87,77.1,76.53,76.9,321162.0,58.5407,58.7158,58.2817,58.5635,321162.0
2018-08-13 10:00:00,76.9,77.17,76.88,77.1,295741.0,58.5635,58.7691,58.5483,58.7158,295741.0
2018-08-13 10:30:00,77.11,77.33,77.01,77.21,247251.0,58.7234,58.891,58.6473,58.7996,247251.0
2018-08-13 11:00:00,77.21,77.48,77.21,77.4,217019.0,58.7996,59.0052,58.7996,58.9443,217019.0
2018-08-13 11:30:00,77.4,77.44,77.14,77.18,190832.0,58.9443,58.9747,58.7463,58.7767,190832.0
2018-08-13 12:00:00,77.17,77.3,77.01,77.03,220783.0,58.7691,58.8681,58.6473,58.6625,220783.0
2018-08-13 12:30:00,77.03,77.08,76.91,77.05,190018.0,58.6625,58.7006,58.5711,58.6777,190018.0
2018-08-13 13:00:00,77.05,77.13,76.91,77.08,229483.0,58.6777,58.7387,58.5711,58.7006,229483.0
2018-08-13 13:30:00,77.08,77.25,77.01,77.07,157416.0,58.7006,58.83,58.6473,58.693,157416.0
2018-08-13 14:00:00,77.06,77.24,77.06,77.17,270564.0,58.6853,58.8224,58.6853,58.7691,270564.0
2018-08-13 14:30:00,77.19,77.2,77.06,77.13,225912.0,58.7843,58.792,58.6853,58.7387,225912.0
2018-08-13 15:00:00,77.12,77.38,77.01,77.23,290147.0,58.731,58.929,58.6473,58.8148,290147.0
2018-08-13 15:30:00,77.23,77.3,77.11,77.19,585463.0,58.8148,58.8681,58.7234,58.7843,585463.0
2018-08-14 09:30:00,77.11,77.82,77.11,77.42,373508.0,58.7234,59.2641,58.7234,58.9595,373508.0
2018-08-14 10:00:00,77.42,77.57,77.14,77.28,290815.0,58.9595,59.0737,58.7463,58.8529,290815.0
2018-08-14 10:30:00,77.27,77.7,77.25,77.62,237327.0,58.8453,59.1727,58.83,59.1118,237327.0
2018-08-14 11:00:00,77.61,77.65,77.49,77.5,178212.0,59.1042,59.1347,59.0128,59.0204,178212.0
2018-08-14 11:30:00,77.52,77.61,77.4,77.49,116329.0,59.0357,59.1042,58.9443,59.0128,116329.0
2018-08-14 12:00:00,77.5,77.6,77.46,77.49,105169.0,59.0204,59.0966,58.99,59.0128,105169.0
2018-08-14 12:30:00,77.49,77.5,77.32,77.32,67371.0,59.0128,59.0204,58.8834,58.8834,67371.0
2018-08-14 13:00:00,77.33,77.51,77.3,77.36,107155.0,58.891,59.028,58.8681,58.9138,107155.0
2018-08-14 13:30:00,77.36,77.53,77.31,77.53,96334.0,58.9138,59.0433,58.8757,59.0433,96334.0
2018-08-14 14:00:00,77.53,77.56,77.36,77.46,153013.0,59.0433,59.0661,58.9138,58.99,153013.0
2018-08-14 14:30:00,77.47,77.48,77.4,77.42,111609.0,58.9976,59.0052,58.9443,58.9595,111609.0
2018-08-14 15:00:00,77.42,77.52,77.42,77.45,185899.0,58.9595,59.0357,58.9595,58.9824,185899.0
2018-08-14 15:30:00,77.45,77.51,77.26,77.32,572733.0,58.9824,59.028,58.8377,58.8834,572733.0
2018-08-15 09:30:00,76.4,76.47,74.25,74.82,1588308.0,58.1827,58.236,56.5454,56.9795,1588308.0
2018-08-15 10:00:00,74.83,74.84,74.37,74.76,1392634.0,56.9871,56.9947,56.6368,56.9338,1392634.0
2018-08-15 10:30:00,74.75,75.01,74.63,74.76,735878.0,56.9262,57.1242,56.8348,56.9338,735878.0
2018-08-15 11:00:00,74.77,75.08,74.76,74.95,898117.0,56.9414,57.1775,56.9338,57.0785,898117.0
2018-08-15 11:30:00,74.96,75.01,74.78,74.85,622028.0,57.0861,57.1242,56.949,57.0023,622028.0
2018-08-15 12:00:00,74.85,74.91,74.78,74.86,465700.0,57.0023,57.048,56.949,57.0099,465700.0
2018-08-15 12:30:00,74.86,75.01,74.8,74.84,429698.0,57.0099,57.1242,56.9642,56.9947,429698.0
2018-08-15 13:00:00,74.84,74.85,74.63,74.66,327600.0,56.9947,57.0023,56.8348,56.8576,327600.0
2018-08-15 13:30:00,74.66,74.86,74.55,74.8,807303.0,56.8576,57.0099,56.7738,56.9642,807303.0
2018-08-15 14:00:00,74.8,74.91,74.71,74.8,345001.0,56.9642,57.048,56.8957,56.9642,345001.0
2018-08-15 14:30:00,74.79,74.87,74.73,74.86,351373.0,56.9566,57.0175,56.9109,57.0099,351373.0
2018-08-15 15:00:00,74.86,74.91,74.79,74.86,514222.0,57.0099,57.048,56.9566,57.0099,514222.0
2018-08-15 15:30:00,74.87,74.94,74.8,74.83,1658678.0,57.0175,57.0709,56.9642,56.9871,1658678.0
2018-08-16 09:30:00,75.16,75.29,74.68,75.0,676101.0,57.2384,57.3374,56.8728,57.1165,676101.0
2018-08-16 10:00:00,75.01,75.44,74.97,75.4,441515.0,57.1242,57.4516,57.0937,57.4212,441515.0
2018-08-16 10:30:00,75.4,75.49,75.23,75.36,511874.0,57.4212,57.4897,57.2917,57.3907,511874.0
2018-08-16 11:00:00,75.35,75.59,75.35,75.45,602821.0,57.3831,57.5659,57.3831,57.4592,602821.0
2018-08-16 11:30:00,75.45,75.56,75.37,75.45,486403.0,57.4592,57.543,57.3983,57.4592,486403.0
2018-08-16 12:00:00,75.45,75.68,75.42,75.43,383008.0,57.4592,57.6344,57.4364,57.444,383008.0
2018-08-16 12:30:00,75.42,75.51,75.35,75.45,291920.0,57.4364,57.5049,57.3831,57.4592,291920.0
2018-08-16 13:00:00,75.46,75.55,75.4,75.43,355222.0,57.4669,57.5354,57.4212,57.444,355222.0
2018-08-16 13:30:00,75.44,75.55,75.33,75.41,314649.0,57.4516,57.5354,57.3679,57.4288,314649.0
2018-08-16 14:00:00,75.4,75.6,75.34,75.45,355246.0,57.4212,57.5735,57.3755,57.4592,355246.0
2018-08-16 14:30:00,75.45,75.57,75.34,75.55,384317.0,57.4592,57.5506,57.3755,57.5354,384317.0
2018-08-16 15:00:00,75.55,75.61,75.46,75.56,419291.0,57.5354,57.5811,57.4669,57.543,419291.0
2018-08-16 15:30:00,75.56,75.63,75.36,75.6,1872408.0,57.543,57.5963,57.3907,57.5735,1872408.0
2018-08-17 09:30:00,75.41,75.55,74.26,74.33,831291.0,57.4288,57.5354,56.553,56.6063,831291.0
2018-08-17 10:00:00,74.33,74.38,73.42,73.49,1080201.0,56.6063,56.6444,55.9133,55.9666,1080201.0
2018-08-17 10:30:00,73.53,73.62,72.97,73.15,952335.0,55.9971,56.0656,55.5706,55.7077,952335.0
2018-08-17 11:00:00,73.16,73.47,72.92,73.34,827523.0,55.7153,55.9514,55.5325,55.8524,827523.0
2018-08-17 11:30:00,73.35,73.37,72.92,73.01,716644.0,55.86,55.8752,55.5325,55.6011,716644.0
2018-08-17 12:00:00,73.01,73.14,72.85,72.89,432255.0,55.6011,55.7001,55.4792,55.5097,432255.0
2018-08-17 12:30:00,72.89,72.89,72.42,72.45,667917.0,55.5097,55.5097,55.1517,55.1746,667917.0
2018-08-17 13:00:00,72.45,72.64,72.06,72.36,1158273.0,55.1746,55.3193,54.8776,55.106,1158273.0
2018-08-17 13:30:00,72.37,72.69,72.35,72.54,543941.0,55.1137,55.3574,55.0984,55.2431,543941.0
2018-08-17 14:00:00,72.54,73.06,72.54,72.85,932864.0,55.2431,55.6391,55.2431,55.4792,932864.0
2018-08-17 14:30:00,72.84,73.16,72.84,72.98,650548.0,55.4716,55.7153,55.4716,55.5782,650548.0
2018-08-17 15:00:00,73.0,73.18,72.96,73.0,739034.0,55.5934,55.7305,55.563,55.5934,739034.0
2018-08-17 15:30:00,73.01,73.12,72.85,72.93,1322304.0,55.6011,55.6848,55.4792,55.5401,1322304.0
2018-08-20 09:30:00,72.94,73.37,72.64,72.95,785144.0,55.5477,55.8752,55.3193,55.5554,785144.0
2018-08-20 10:00:00,72.94,72.99,72.71,72.76,468611.0,55.5477,55.5858,55.3726,55.4107,468611.0
2018-08-20 10:30:00,72.75,72.75,72.29,72.36,775337.0,55.403,55.403,55.0527,55.106,775337.0
2018-08-20 11:00:00,72.36,72.36,71.93,72.12,655361.0,55.106,55.106,54.7786,54.9233,655361.0
2018-08-20 11:30:00,72.12,72.27,71.9,72.23,615937.0,54.9233,55.0375,54.7557,55.007,615937.0
2018-08-20 12:00:00,72.24,72.38,72.12,72.24,507865.0,55.0147,55.1213,54.9233,55.0147,507865.0
2018-08-20 12:30:00,72.24,72.39,72.19,72.35,652149.0,55.0147,55.1289,54.9766,55.0984,652149.0
2018-08-20 13:00:00,72.36,72.56,72.35,72.56,644110.0,55.106,55.2584,55.0984,55.2584,644110.0
2018-08-20 13:30:00,72.56,72.57,72.41,72.44,416412.0,55.2584,55.266,55.1441,55.167,416412.0
2018-08-20 14:00:00,72.44,72.47,72.35,72.37,290115.0,55.167,55.1898,55.0984,55.1137,290115.0
2018-08-20 14:30:00,72.37,72.4,72.3,72.31,254427.0,55.1137,55.1365,55.0603,55.068,254427.0
2018-08-20 15:00:00,72.31,72.4,72.27,72.33,289360.0,55.068,55.1365,55.0375,55.0832,289360.0
2018-08-20 15:30:00,72.32,72.42,72.28,72.36,993676.0,55.0756,55.1517,55.0451,55.106,993676.0
2018-08-21 09:30:00,72.37,73.15,72.37,73.08,820487.0,55.1137,55.7077,55.1137,55.6544,820487.0
2018-08-21 10:00:00,73.08,73.48,73.02,73.02,549205.0,55.6544,55.959,55.6087,55.6087,549205.0
2018-08-21 10:30:00,73.02,73.31,72.88,73.15,446875.0,55.6087,55.8295,55.5021,55.7077,446875.0
2018-08-21 11:00:00,73.15,73.25,73.03,73.08,427476.0,55.7077,55.7838,55.6163,55.6544,427476.0
2018-08-21 11:30:00,73.08,73.16,73.04,73.15,451570.0,55.6544,55.7153,55.6239,55.7077,451570.0
2018-08-21 12:00:00,73.15,73.3,73.11,73.18,436795.0,55.7077,55.8219,55.6772,55.7305,436795.0
2018-08-21 12:30:00,73.2,73.3,73.17,73.25,360229.0,55.7457,55.8219,55.7229,55.7838,360229.0
2018-08-21 13:00:00,73.25,73.3,73.21,73.24,283552.0,55.7838,55.8219,55.7534,55.7762,283552.0
2018-08-21 13:30:00,73.24,73.42,73.23,73.39,394304.0,55.7762,55.9133,55.7686,55.8904,394304.0
2018-08-21 14:00:00,73.4,73.42,73.18,73.19,289950.0,55.8981,55.9133,55.7305,55.7381,289950.0
2018-08-21 14:30:00,73.19,73.2,72.94,72.95,309330.0,55.7381,55.7457,55.5477,55.5554,309330.0
2018-08-21 15:00:00,72.95,73.22,72.85,73.22,410442.0,55.5554,55.761,55.4792,55.761,410442.0
2018-08-21 15:30:00,73.22,73.43,73.13,73.33,2182134.0,55.761,55.9209,55.6924,55.8448,2182134.0
2018-08-22 09:30:00,73.45,73.63,73.21,73.57,461122.0,55.9361,56.0732,55.7534,56.0275,461122.0
2018-08-22 10:00:00,73.58,73.89,73.53,73.62,368673.0,56.0351,56.2712,55.9971,56.0656,368673.0
2018-08-22 10:30:00,73.63,73.92,73.55,73.92,339049.0,56.0732,56.2941,56.0123,56.2941,339049.0
2018-08-22 11:00:00,73.91,74.35,73.85,74.15,341915.0,56.2865,56.6215,56.2408,56.4692,341915.0
2018-08-22 11:30:00,74.15,74.16,73.92,73.95,172704.0,56.4692,56.4768,56.2941,56.3169,172704.0
2018-08-22 12:00:00,73.95,74.0,73.84,73.84,149877.0,56.3169,56.355,56.2331,56.2331,149877.0
2018-08-22 12:30:00,73.85,73.91,73.8,73.87,142432.0,56.2408,56.2865,56.2027,56.256,142432.0
2018-08-22 13:00:00,73.87,73.95,73.81,73.88,185066.0,56.256,56.3169,56.2103,56.2636,185066.0
2018-08-22 13:30:00,73.89,73.92,73.78,73.84,170125.0,56.2712,56.2941,56.1874,56.2331,170125.0
2018-08-22 14:00:00,73.84,73.94,73.8,73.84,211253.0,56.2331,56.3093,56.2027,56.2331,211253.0
2018-08-22 14:30:00,73.85,74.0,73.81,74.0,213211.0,56.2408,56.355,56.2103,56.355,213211.0
2018-08-22 15:00:00,74.0,74.13,73.99,74.09,213546.0,56.355,56.454,56.3474,56.4235,213546.0
2018-08-22 15:30:00,74.1,74.12,73.81,73.83,763401.0,56.4311,56.4464,56.2103,56.2255,763401.0
2018-08-23 09:30:00,73.54,73.76,73.13,73.31,293290.0,56.0047,56.1722,55.6924,55.8295,293290.0
2018-08-23 10:00:00,73.31,73.33,73.05,73.15,191010.0,55.8295,55.8448,55.6315,55.7077,191010.0
2018-08-23 10:30:00,73.15,73.31,73.09,73.12,219985.0,55.7077,55.8295,55.662,55.6848,219985.0
2018-08-23 11:00:00,73.12,73.2,72.86,72.96,277026.0,55.6848,55.7457,55.4868,55.563,277026.0
2018-08-23 11:30:00,72.95,72.96,72.81,72.88,218868.0,55.5554,55.563,55.4487,55.5021,218868.0
2018-08-23 12:00:00,72.87,72.89,72.75,72.82,214662.0,55.4944,55.5097,55.403,55.4564,214662.0
2018-08-23 12:30:00,72.83,72.86,72.74,72.86,229438.0,55.464,55.4868,55.3954,55.4868,229438.0
2018-08-23 13:00:00,72.86,72.95,72.8,72.89,185484.0,55.4868,55.5554,55.4411,55.5097,185484.0
2018-08-23 13:30:00,72.9,72.9,72.78,72.83,171717.0,55.5173,55.5173,55.4259,55.464,171717.0
2018-08-23 14:00:00,72.83,72.88,72.78,72.81,150216.0,55.464,55.5021,55.4259,55.4487,150216.0
2018-08-23 14:30:00,72.81,72.82,72.76,72.78,163544.0,55.4487,55.4564,55.4107,55.4259,163544.0
2018-08-23 15:00:00,72.78,73.02,72.78,73.01,237859.0,55.4259,55.6087,55.4259,55.6011,237859.0
2018-08-23 15:30:00,73.0,73.37,72.99,73.34,1061766.0,55.5934,55.8752,55.5858,55.8524,1061766.0
2018-08-24 09:30:00,73.52,73.72,73.21,73.59,412661.0,55.9894,56.1418,55.7534,56.0428,412661.0
2018-08-24 10:00:00,73.59,73.76,73.53,73.61,278347.0,56.0428,56.1722,55.9971,56.058,278347.0
2018-08-24 10:30:00,73.61,74.01,73.59,73.83,314469.0,56.058,56.3626,56.0428,56.2255,314469.0
2018-08-24 11:00:00,73.83,73.84,73.54,73.59,305674.0,56.2255,56.2331,56.0047,56.0428,305674.0
2018-08-24 11:30:00,73.59,73.71,73.56,73.63,220459.0,56.0428,56.1341,56.0199,56.0732,220459.0
2018-08-24 12:00:00,73.64,73.76,73.63,73.75,199364.0,56.0808,56.1722,56.0732,56.1646,199364.0
2018-08-24 12:30:00,73.75,73.84,73.7,73.83,149495.0,56.1646,56.2331,56.1265,56.2255,149495.0
2018-08-24 13:00:00,73.84,73.86,73.47,73.47,207524.0,56.2331,56.2484,55.9514,55.9514,207524.0
2018-08-24 13:30:00,73.47,73.66,73.39,73.66,219444.0,55.9514,56.0961,55.8904,56.0961,219444.0
2018-08-24 14:00:00,73.66,73.76,73.61,73.74,208525.0,56.0961,56.1722,56.058,56.157,208525.0
2018-08-24 14:30:00,73.73,73.77,73.62,73.64,232536.0,56.1494,56.1798,56.0656,56.0808,232536.0
2018-08-24 15:00:00,73.63,73.69,73.54,73.6,249505.0,56.0732,56.1189,56.0047,56.0504,249505.0
2018-08-24 15:30:00,73.6,73.66,73.5,73.6,580152.0,56.0504,56.0961,55.9742,56.0504,580152.0
2018-08-27 09:30:00,74.0,74.41,73.84,74.38,363747.0,56.355,56.6672,56.2331,56.6444,363747.0
2018-08-27 10:00:00,74.39,74.71,74.33,74.71,434222.0,56.652,56.8957,56.6063,56.8957,434222.0
2018-08-27 10:30:00,74.71,74.79,74.51,74.6,259879.0,56.8957,56.9566,56.7434,56.8119,259879.0
2018-08-27 11:00:00,74.61,74.87,74.58,74.84,217303.0,56.8195,57.0175,56.7967,56.9947,217303.0
2018-08-27 11:30:00,74.84,74.86,74.57,74.64,230966.0,56.9947,57.0099,56.7891,56.8424,230966.0
2018-08-27 12:00:00,74.64,74.76,74.53,74.71,182123.0,56.8424,56.9338,56.7586,56.8957,182123.0
2018-08-27 12:30:00,74.71,74.77,74.68,74.77,154599.0,56.8957,56.9414,56.8728,56.9414,154599.0
2018-08-27 13:00:00,74.78,74.79,74.63,74.65,172619.0,56.949,56.9566,56.8348,56.85,172619.0
2018-08-27 13:30:00,74.64,74.74,74.62,74.7,126933.0,56.8424,56.9185,56.8272,56.8881,126933.0
2018-08-27 14:00:00,74.69,74.71,74.48,74.52,158402.0,56.8805,56.8957,56.7205,56.751,158402.0
2018-08-27 14:30:00,74.53,74.76,74.52,74.75,185207.0,56.7586,56.9338,56.751,56.9262,185207.0
2018-08-27 15:00:00,74.75,74.91,74.74,74.84,222335.0,56.9262,57.048,56.9185,56.9947,222335.0
2018-08-27 15:30:00,74.84,74.86,74.64,74.82,718252.0,56.9947,57.0099,56.8424,56.9795,718252.0
2018-08-28 09:30:00,74.8,75.47,74.8,75.31,525997.0,56.9642,57.4745,56.9642,57.3526,525997.0
2018-08-28 10:00:00,75.3,75.4,75.04,75.15,206770.0,57.345,57.4212,57.147,57.2308,206770.0
2018-08-28 10:30:00,75.14,75.18,74.85,75.02,233810.0,57.2232,57.2536,57.0023,57.1318,233810.0
2018-08-28 11:00:00,75.02,75.05,74.91,74.93,190463.0,57.1318,57.1546,57.048,57.0632,190463.0
2018-08-28 11:30:00,74.93,74.93,74.72,74.76,196389.0,57.0632,57.0632,56.9033,56.9338,196389.0
2018-08-28 12:00:00,74.75,74.86,74.71,74.72,214036.0,56.9262,57.0099,56.8957,56.9033,214036.0
2018-08-28 12:30:00,74.73,74.81,74.65,74.75,231169.0,56.9109,56.9719,56.85,56.9262,231169.0
2018-08-28 13:00:00,74.75,74.81,74.61,74.65,159795.0,56.9262,56.9719,56.8195,56.85,159795.0
2018-08-28 13:30:00,74.65,74.71,74.62,74.63,96433.0,56.85,56.8957,56.8272,56.8348,96433.0
2018-08-28 14:00:00,74.62,74.71,74.62,74.69,123665.0,56.8272,56.8957,56.8272,56.8805,123665.0
2018-08-28 14:30:00,74.69,74.86,74.66,74.85,200109.0,56.8805,57.0099,56.8576,57.0023,200109.0
2018-08-28 15:00:00,74.84,74.86,74.73,74.81,163379.0,56.9947,57.0099,56.9109,56.9719,163379.0
2018-08-28 15:30:00,74.81,74.94,74.73,74.94,591602.0,56.9719,57.0709,56.9109,57.0709,591602.0
2018-08-29 09:30:00,74.9,74.9,74.36,74.82,315123.0,57.0404,57.0404,56.6292,56.9795,315123.0
2018-08-29 10:00:00,74.83,75.42,74.74,75.26,524006.0,56.9871,57.4364,56.9185,57.3145,524006.0
2018-08-29 10:30:00,75.26,75.47,75.23,75.43,197495.0,57.3145,57.4745,57.2917,57.444,197495.0
2018-08-29 11:00:00,75.43,75.64,75.33,75.63,181869.0,57.444,57.6039,57.3679,57.5963,181869.0
2018-08-29 11:30:00,75.62,75.75,75.59,75.69,238937.0,57.5887,57.6877,57.5659,57.642,238937.0
2018-08-29 12:00:00,75.71,75.72,75.56,75.67,135148.0,57.6572,57.6649,57.543,57.6268,135148.0
2018-08-29 12:30:00,75.66,75.71,75.57,75.67,130000.0,57.6192,57.6572,57.5506,57.6268,130000.0
2018-08-29 13:00:00,75.67,75.73,75.62,75.67,99825.0,57.6268,57.6725,57.5887,57.6268,99825.0
2018-08-29 13:30:00,75.67,75.67,75.51,75.54,124675.0,57.6268,57.6268,57.5049,57.5278,124675.0
2018-08-29 14:00:00,75.54,75.66,75.52,75.57,136466.0,57.5278,57.6192,57.5126,57.5506,136466.0
2018-08-29 14:30:00,75.58,75.72,75.56,75.7,232900.0,57.5582,57.6649,57.543,57.6496,232900.0
2018-08-29 15:00:00,75.7,75.76,75.64,75.73,200998.0,57.6496,57.6953,57.6039,57.6725,200998.0
2018-08-29 15:30:00,75.73,75.81,75.61,75.63,803937.0,57.6725,57.7334,57.5811,57.5963,803937.0
2018-08-30 09:30:00,75.74,76.06,75.5,75.75,395616.0,57.6801,57.9238,57.4973,57.6877,395616.0
2018-08-30 10:00:00,75.75,75.95,75.66,75.8,163813.0,57.6877,57.84,57.6192,57.7258,163813.0
2018-08-30 10:30:00,75.8,75.9,75.64,75.71,154311.0,57.7258,57.8019,57.6039,57.6572,154311.0
2018-08-30 11:00:00,75.71,75.77,75.62,75.65,226147.0,57.6572,57.7029,57.5887,57.6116,226147.0
2018-08-30 11:30:00,75.67,75.76,75.64,75.69,102289.0,57.6268,57.6953,57.6039,57.642,102289.0
2018-08-30 12:00:00,75.69,75.96,75.69,75.84,158349.0,57.642,57.8476,57.642,57.7563,158349.0
2018-08-30 12:30:00,75.85,76.12,75.84,76.04,242813.0,57.7639,57.9695,57.7563,57.9086,242813.0
2018-08-30 13:00:00,76.03,76.14,76.03,76.07,149612.0,57.9009,57.9847,57.9009,57.9314,149612.0
2018-08-30 13:30:00,76.08,76.31,76.06,76.29,146347.0,57.939,58.1142,57.9238,58.0989,146347.0
2018-08-30 14:00:00,76.28,76.32,76.04,76.05,278995.0,58.0913,58.1218,57.9086,57.9162,278995.0
2018-08-30 14:30:00,76.06,76.1,75.96,75.99,239709.0,57.9238,57.9543,57.8476,57.8705,239709.0
2018-08-30 15:00:00,75.99,76.18,75.9,76.18,345699.0,57.8705,58.0152,57.8019,58.0152,345699.0
2018-08-30 15:30:00,76.19,76.35,76.1,76.3,746464.0,58.0228,58.1446,57.9543,58.1066,746464.0
2018-08-31 09:30:00,76.32,76.59,76.07,76.19,293876.0,58.1218,58.3274,57.9314,58.0228,293876.0
2018-08-31 10:00:00,76.19,76.32,76.07,76.22,287411.0,58.0228,58.1218,57.9314,58.0456,287411.0
2018-08-31 10:30:00,76.22,76.25,75.92,75.93,214351.0,58.0456,58.0685,57.8172,57.8248,214351.0
2018-08-31 11:00:00,75.94,75.97,75.77,75.86,251975.0,57.8324,57.8553,57.7029,57.7715,251975.0
2018-08-31 11:30:00,75.86,75.92,75.72,75.78,186819.0,57.7715,57.8172,57.6649,57.7106,186819.0
2018-08-31 12:00:00,75.77,75.78,75.62,75.75,142484.0,57.7029,57.7106,57.5887,57.6877,142484.0
2018-08-31 12:30:00,75.75,75.83,75.64,75.78,129976.0,57.6877,57.7486,57.6039,57.7106,129976.0
2018-08-31 13:00:00,75.78,75.79,75.64,75.66,105045.0,57.7106,57.7182,57.6039,57.6192,105045.0
2018-08-31 13:30:00,75.66,75.71,75.62,75.67,74808.0,57.6192,57.6572,57.5887,57.6268,74808.0
2018-08-31 14:00:00,75.68,75.69,75.51,75.56,87715.0,57.6344,57.642,57.5049,57.543,87715.0
2018-08-31 14:30:00,75.57,75.68,75.55,75.62,102881.0,57.5506,57.6344,57.5354,57.5887,102881.0
2018-08-31 15:00:00,75.62,75.77,75.59,75.63,173743.0,57.5887,57.7029,57.5659,57.5963,173743.0
2018-08-31 15:30:00,75.63,75.87,75.63,75.72,603060.0,57.5963,57.7791,57.5963,57.6649,603060.0
2018-09-04 09:30:00,75.36,75.72,74.34,74.42,431990.0,57.3907,57.6649,56.6139,56.6748,431990.0
2018-09-04 10:00:00,74.41,74.9,74.41,74.67,242200.0,56.6672,57.0404,56.6672,56.8652,242200.0
2018-09-04 10:30:00,74.67,74.67,74.36,74.55,245180.0,56.8652,56.8652,56.6292,56.7738,245180.0
2018-09-04 11:00:00,74.54,74.64,74.12,74.17,234223.0,56.7662,56.8424,56.4464,56.4845,234223.0
2018-09-04 11:30:00,74.17,74.21,73.85,73.89,210741.0,56.4845,56.5149,56.2408,56.2712,210741.0
2018-09-04 12:00:00,73.9,73.91,73.65,73.75,205055.0,56.2788,56.2865,56.0884,56.1646,205055.0
2018-09-04 12:30:00,73.74,73.83,73.71,73.77,136932.0,56.157,56.2255,56.1341,56.1798,136932.0
2018-09-04 13:00:00,73.77,73.88,73.76,73.76,194126.0,56.1798,56.2636,56.1722,56.1722,194126.0
2018-09-04 13:30:00,73.77,73.96,73.74,73.93,181250.0,56.1798,56.3245,56.157,56.3017,181250.0
2018-09-04 14:00:00,73.93,74.19,73.9,74.12,188865.0,56.3017,56.4997,56.2788,56.4464,188865.0
2018-09-04 14:30:00,74.12,74.15,74.05,74.14,159707.0,56.4464,56.4692,56.3931,56.4616,159707.0
2018-09-04 15:00:00,74.14,74.29,74.12,74.24,232615.0,56.4616,56.5758,56.4464,56.5378,232615.0
2018-09-04 15:30:00,74.24,74.34,74.11,74.3,709032.0,56.5378,56.6139,56.4388,56.5835,709032.0
2018-09-05 09:30:00,74.18,74.5,73.91,74.24,356671.0,56.4921,56.7358,56.2865,56.5378,356671.0
2018-09-05 10:00:00,74.25,74.46,74.17,74.44,228264.0,56.5454,56.7053,56.4845,56.6901,228264.0
2018-09-05 10:30:00,74.44,74.66,74.41,74.42,237362.0,56.6901,56.8576,56.6672,56.6748,237362.0
2018-09-05 11:00:00,74.43,74.44,74.05,74.07,221863.0,56.6825,56.6901,56.3931,56.4083,221863.0
2018-09-05 11:30:00,74.06,74.33,74.05,74.29,198982.0,56.4007,56.6063,56.3931,56.5758,198982.0
2018-09-05 12:00:00,74.29,74.34,74.2,74.24,161262.0,56.5758,56.6139,56.5073,56.5378,161262.0
2018-09-05 12:30:00,74.25,74.41,74.22,74.24,138667.0,56.5454,56.6672,56.5225,56.5378,138667.0
2018-09-05 13:00:00,74.23,74.27,74.12,74.26,142791.0,56.5301,56.5606,56.4464,56.553,142791.0
2018-09-05 13:30:00,74.25,74.35,74.25,74.3,158575.0,56.5454,56.6215,56.5454,56.5835,158575.0
2018-09-05 14:00:00,74.31,74.46,74.25,74.46,197466.0,56.5911,56.7053,56.5454,56.7053,197466.0
2018-09-05 14:30:00,74.45,74.47,74.31,74.38,192128.0,56.6977,56.7129,56.5911,56.6444,192128.0
2018-09-05 15:00:00,74.37,74.55,74.36,74.44,368820.0,56.6368,56.7738,56.6292,56.6901,368820.0
2018-09-05 15:30:00,74.44,74.58,74.35,74.54,942858.0,56.6901,56.7967,56.6215,56.7662,942858.0
2018-09-06 09:30:00,74.37,74.64,73.93,73.98,220019.0,56.6368,56.8424,56.3017,56.3398,220019.0
2018-09-06 10:00:00,74.01,74.05,73.52,73.59,224370.0,56.3626,56.3931,55.9894,56.0428,224370.0
2018-09-06 10:30:00,73.59,73.6,73.32,73.38,306146.0,56.0428,56.0504,55.8371,55.8828,306146.0
2018-09-06 11:00:00,73.39,73.41,72.92,72.99,353714.0,55.8904,55.9057,55.5325,55.5858,353714.0
2018-09-06 11:30:00,72.99,73.02,72.81,72.95,274344.0,55.5858,55.6087,55.4487,55.5554,274344.0
2018-09-06 12:00:00,72.95,72.96,72.85,72.88,194841.0,55.5554,55.563,55.4792,55.5021,194841.0
2018-09-06 12:30:00,72.88,72.92,72.76,72.77,185085.0,55.5021,55.5325,55.4107,55.4183,185085.0
2018-09-06 13:00:00,72.76,72.91,72.71,72.89,131778.0,55.4107,55.5249,55.3726,55.5097,131778.0
2018-09-06 13:30:00,72.89,72.9,72.69,72.7,231389.0,55.5097,55.5173,55.3574,55.365,231389.0
2018-09-06 14:00:00,72.7,72.88,72.61,72.72,206523.0,55.365,55.5021,55.2964,55.3802,206523.0
2018-09-06 14:30:00,72.72,72.79,72.61,72.74,278527.0,55.3802,55.4335,55.2964,55.3954,278527.0
2018-09-06 15:00:00,72.73,72.87,72.72,72.87,284026.0,55.3878,55.4944,55.3802,55.4944,284026.0
2018-09-06 15:30:00,72.87,73.0,72.82,72.87,691359.0,55.4944,55.5934,55.4564,55.4944,691359.0
2018-09-07 09:30:00,72.73,72.8,72.1,72.23,409525.0,55.3878,55.4411,54.908,55.007,409525.0
2018-09-07 10:00:00,72.22,72.29,71.72,71.84,687533.0,54.9994,55.0527,54.6186,54.71,687533.0
2018-09-07 10:30:00,71.84,71.93,71.69,71.75,566447.0,54.71,54.7786,54.5958,54.6415,566447.0
2018-09-07 11:00:00,71.76,71.77,71.56,71.72,430711.0,54.6491,54.6567,54.4968,54.6186,430711.0
2018-09-07 11:30:00,71.73,72.0,71.7,71.74,388133.0,54.6263,54.8319,54.6034,54.6339,388133.0
2018-09-07 12:00:00,71.74,71.78,71.49,71.57,330432.0,54.6339,54.6643,54.4435,54.5044,330432.0
2018-09-07 12:30:00,71.56,71.79,71.54,71.75,293829.0,54.4968,54.672,54.4816,54.6415,293829.0
2018-09-07 13:00:00,71.75,71.9,71.66,71.76,269973.0,54.6415,54.7557,54.573,54.6491,269973.0
2018-09-07 13:30:00,71.76,71.93,71.7,71.87,243303.0,54.6491,54.7786,54.6034,54.7329,243303.0
2018-09-07 14:00:00,71.87,72.23,71.87,72.21,380207.0,54.7329,55.007,54.7329,54.9918,380207.0
2018-09-07 14:30:00,72.21,72.34,72.05,72.18,234311.0,54.9918,55.0908,54.87,54.969,234311.0
2018-09-07 15:00:00,72.18,72.29,72.15,72.25,239378.0,54.969,55.0527,54.9461,55.0223,239378.0
2018-09-07 15:30:00,72.26,72.28,72.11,72.22,865458.0,55.0299,55.0451,54.9157,54.9994,865458.0
2018-09-10 09:30:00,72.58,73.17,72.53,72.72,631238.0,55.2736,55.7229,55.2355,55.3802,631238.0
2018-09-10 10:00:00,72.71,72.93,72.65,72.91,183034.0,55.3726,55.5401,55.3269,55.5249,183034.0
2018-09-10 10:30:00,72.91,73.11,72.85,72.87,350053.0,55.5249,55.6772,55.4792,55.4944,350053.0
2018-09-10 11:00:00,72.86,73.0,72.76,72.8,293294.0,55.4868,55.5934,55.4107,55.4411,293294.0
2018-09-10 11:30:00,72.81,72.81,72.61,72.62,179072.0,55.4487,55.4487,55.2964,55.304,179072.0
2018-09-10 12:00:00,72.61,72.66,72.34,72.51,218850.0,55.2964,55.3345,55.0908,55.2203,218850.0
2018-09-10 12:30:00,72.51,72.66,72.44,72.5,143409.0,55.2203,55.3345,55.167,55.2127,143409.0
2018-09-10 13:00:00,72.49,72.7,72.49,72.67,176546.0,55.205,55.365,55.205,55.3421,176546.0
2018-09-10 13:30:00,72.67,72.68,72.49,72.64,132108.0,55.3421,55.3497,55.205,55.3193,132108.0
2018-09-10 14:00:00,72.64,72.65,72.53,72.62,133348.0,55.3193,55.3269,55.2355,55.304,133348.0
2018-09-10 14:30:00,72.63,72.64,72.57,72.59,146459.0,55.3117,55.3193,55.266,55.2812,146459.0
2018-09-10 15:00:00,72.6,72.64,72.57,72.59,180296.0,55.2888,55.3193,55.266,55.2812,180296.0
2018-09-10 15:30:00,72.59,72.62,72.46,72.51,800073.0,55.2812,55.304,55.1822,55.2203,800073.0
2018-09-11 09:30:00,72.6,72.69,71.77,71.99,456863.0,55.2888,55.3574,54.6567,54.8243,456863.0
2018-09-11 10:00:00,71.99,72.07,71.87,71.88,430272.0,54.8243,54.8852,54.7329,54.7405,430272.0
2018-09-11 10:30:00,71.88,72.01,71.85,71.88,255431.0,54.7405,54.8395,54.7177,54.7405,255431.0
2018-09-11 11:00:00,71.88,72.45,71.87,72.44,196527.0,54.7405,55.1746,54.7329,55.167,196527.0
2018-09-11 11:30:00,72.43,72.5,72.2,72.5,195285.0,55.1594,55.2127,54.9842,55.2127,195285.0
2018-09-11 12:00:00,72.5,72.55,72.39,72.45,191771.0,55.2127,55.2507,55.1289,55.1746,191771.0
2018-09-11 12:30:00,72.44,72.46,72.28,72.29,188782.0,55.167,55.1822,55.0451,55.0527,188782.0
2018-09-11 13:00:00,72.3,72.35,72.2,72.22,227199.0,55.0603,55.0984,54.9842,54.9994,227199.0
2018-09-11 13:30:00,72.22,72.31,72.17,72.22,173751.0,54.9994,55.068,54.9613,54.9994,173751.0
2018-09-11 14:00:00,72.22,72.35,72.13,72.29,153620.0,54.9994,55.0984,54.9309,55.0527,153620.0
2018-09-11 14:30:00,72.29,72.41,72.25,72.37,212314.0,55.0527,55.1441,55.0223,55.1137,212314.0
2018-09-11 15:00:00,72.37,72.39,72.16,72.18,271384.0,55.1137,55.1289,54.9537,54.969,271384.0
2018-09-11 15:30:00,72.18,72.34,72.09,72.23,734382.0,54.969,55.0908,54.9004,55.007,734382.0
2018-09-12 09:30:00,75.06,75.18,74.08,74.36,1898632.0,57.1622,57.2536,56.4159,56.6292,1898632.0
2018-09-12 10:00:00,74.36,74.67,74.31,74.49,703592.0,56.6292,56.8652,56.5911,56.7282,703592.0
2018-09-12 10:30:00,74.49,74.72,73.83,73.84,591577.0,56.7282,56.9033,56.2255,56.2331,591577.0
2018-09-12 11:00:00,73.84,74.04,73.75,73.98,526068.0,56.2331,56.3855,56.1646,56.3398,526068.0
2018-09-12 11:30:00,73.98,74.09,73.4,73.58,386082.0,56.3398,56.4235,55.8981,56.0351,386082.0
2018-09-12 12:00:00,73.59,74.25,73.56,74.2,511254.0,56.0428,56.5454,56.0199,56.5073,511254.0
2018-09-12 12:30:00,74.23,74.4,74.16,74.26,280638.0,56.5301,56.6596,56.4768,56.553,280638.0
2018-09-12 13:00:00,74.26,74.28,74.0,74.25,366311.0,56.553,56.5682,56.355,56.5454,366311.0
2018-09-12 13:30:00,74.25,74.31,74.17,74.27,298989.0,56.5454,56.5911,56.4845,56.5606,298989.0
2018-09-12 14:00:00,74.27,74.29,74.15,74.22,408965.0,56.5606,56.5758,56.4692,56.5225,408965.0
2018-09-12 14:30:00,74.22,74.28,74.17,74.21,278165.0,56.5225,56.5682,56.4845,56.5149,278165.0
2018-09-12 15:00:00,74.21,74.3,74.13,74.29,410507.0,56.5149,56.5835,56.454,56.5758,410507.0
2018-09-12 15:30:00,74.29,74.32,73.97,73.98,940558.0,56.5758,56.5987,56.3321,56.3398,940558.0
2018-09-13 09:30:00,73.75,74.15,73.56,73.81,493777.0,56.5965,56.9035,56.4507,56.6426,493777.0
2018-09-13 10:00:00,73.82,73.94,73.12,73.23,487125.0,56.6502,56.7423,56.1131,56.1975,487125.0
2018-09-13 10:30:00,73.23,73.25,72.9,73.23,271709.0,56.1975,56.2128,55.9442,56.1975,271709.0
2018-09-13 11:00:00,73.23,73.43,73.19,73.34,239783.0,56.1975,56.351,56.1668,56.2819,239783.0
2018-09-13 11:30:00,73.35,73.36,73.25,73.31,107174.0,56.2896,56.2972,56.2128,56.2589,107174.0
2018-09-13 12:00:00,73.31,73.45,73.31,73.42,140653.0,56.2589,56.3663,56.2589,56.3433,140653.0
2018-09-13 12:30:00,73.42,73.46,73.3,73.43,202234.0,56.3433,56.374,56.2512,56.351,202234.0
2018-09-13 13:00:00,73.42,73.73,73.4,73.72,287912.0,56.3433,56.5812,56.3279,56.5735,287912.0
2018-09-13 13:30:00,73.72,74.0,73.71,73.89,490522.0,56.5735,56.7884,56.5658,56.704,490522.0
2018-09-13 14:00:00,73.9,74.1,73.83,74.1,375604.0,56.7116,56.8651,56.6579,56.8651,375604.0
2018-09-13 14:30:00,74.11,74.25,74.1,74.24,338301.0,56.8728,56.9802,56.8651,56.9726,338301.0
2018-09-13 15:00:00,74.24,74.24,74.05,74.08,252036.0,56.9726,56.9726,56.8267,56.8498,252036.0
2018-09-13 15:30:00,74.08,74.12,73.99,74.11,639233.0,56.8498,56.8805,56.7807,56.8728,639233.0
2018-09-14 09:30:00,74.21,74.55,74.03,74.25,417995.0,56.9495,57.2105,56.8114,56.9802,417995.0
2018-09-14 10:00:00,74.25,74.25,73.96,74.08,208307.0,56.9802,56.9802,56.7577,56.8498,208307.0
2018-09-14 10:30:00,74.07,74.34,74.07,74.25,228635.0,56.8421,57.0493,56.8421,56.9802,228635.0
2018-09-14 11:00:00,74.25,74.26,73.8,73.81,204157.0,56.9802,56.9879,56.6349,56.6426,204157.0
2018-09-14 11:30:00,73.81,73.89,73.63,73.84,216249.0,56.6426,56.704,56.5044,56.6656,216249.0
2018-09-14 12:00:00,73.84,73.87,73.33,73.36,330712.0,56.6656,56.6886,56.2742,56.2972,330712.0
2018-09-14 12:30:00,73.35,73.55,73.21,73.49,151604.0,56.2896,56.443,56.1821,56.397,151604.0
2018-09-14 13:00:00,73.5,73.5,73.35,73.49,99582.0,56.4047,56.4047,56.2896,56.397,99582.0
2018-09-14 13:30:00,73.48,73.55,73.33,73.43,128223.0,56.3893,56.443,56.2742,56.351,128223.0
2018-09-14 14:00:00,73.44,73.55,73.43,73.48,113195.0,56.3586,56.443,56.351,56.3893,113195.0
2018-09-14 14:30:00,73.48,73.49,73.27,73.27,184885.0,56.3893,56.397,56.2282,56.2282,184885.0
2018-09-14 15:00:00,73.27,73.38,73.24,73.26,175438.0,56.2282,56.3126,56.2051,56.2205,175438.0
2018-09-14 15:30:00,73.25,73.42,73.24,73.37,496739.0,56.2128,56.3433,56.2051,56.3049,496739.0
2018-09-17 09:30:00,73.5,73.53,72.82,72.87,660929.0,56.4047,56.4277,55.8828,55.9212,660929.0
2018-09-17 10:00:00,72.85,73.23,72.78,73.03,281161.0,55.9059,56.1975,55.8521,56.044,281161.0
2018-09-17 10:30:00,73.03,73.1,72.88,72.9,235383.0,56.044,56.0977,55.9289,55.9442,235383.0
2018-09-17 11:00:00,72.89,73.04,72.85,72.89,218116.0,55.9365,56.0517,55.9059,55.9365,218116.0
2018-09-17 11:30:00,72.89,73.01,72.8,72.95,211317.0,55.9365,56.0286,55.8675,55.9826,211317.0
2018-09-17 12:00:00,72.96,73.05,72.9,72.98,154206.0,55.9903,56.0593,55.9442,56.0056,154206.0
2018-09-17 12:30:00,72.99,73.04,72.84,72.91,179095.0,56.0133,56.0517,55.8982,55.9519,179095.0
2018-09-17 13:00:00,72.91,72.95,72.85,72.85,127259.0,55.9519,55.9826,55.9059,55.9059,127259.0
2018-09-17 13:30:00,72.85,72.87,72.74,72.81,215927.0,55.9059,55.9212,55.8214,55.8752,215927.0
2018-09-17 14:00:00,72.81,72.99,72.67,72.96,226967.0,55.8752,56.0133,55.7677,55.9903,226967.0
2018-09-17 14:30:00,72.96,73.01,72.7,72.74,278636.0,55.9903,56.0286,55.7907,55.8214,278636.0
2018-09-17 15:00:00,72.74,72.84,72.61,72.67,319954.0,55.8214,55.8982,55.7217,55.7677,319954.0
2018-09-17 15:30:00,72.67,72.89,72.65,72.78,776474.0,55.7677,55.9365,55.7524,55.8521,776474.0
2018-09-18 09:30:00,72.78,72.8,72.29,72.37,466252.0,55.8521,55.8675,55.4761,55.5375,466252.0
2018-09-18 10:00:00,72.36,72.78,72.18,72.75,400362.0,55.5298,55.8521,55.3917,55.8291,400362.0
2018-09-18 10:30:00,72.76,73.17,72.63,73.06,581259.0,55.8368,56.1514,55.737,56.067,581259.0
2018-09-18 11:00:00,73.07,73.27,73.02,73.23,303571.0,56.0747,56.2282,56.0363,56.1975,303571.0
2018-09-18 11:30:00,73.22,73.63,73.14,73.63,507428.0,56.1898,56.5044,56.1284,56.5044,507428.0
2018-09-18 12:00:00,73.64,73.8,73.61,73.8,221182.0,56.5121,56.6349,56.4891,56.6349,221182.0
2018-09-18 12:30:00,73.79,73.94,73.77,73.85,228223.0,56.6272,56.7423,56.6119,56.6733,228223.0
2018-09-18 13:00:00,73.86,74.01,73.8,73.81,239694.0,56.6809,56.796,56.6349,56.6426,239694.0
2018-09-18 13:30:00,73.8,73.85,73.61,73.84,219406.0,56.6349,56.6733,56.4891,56.6656,219406.0
2018-09-18 14:00:00,73.84,73.91,73.68,73.86,212673.0,56.6656,56.7193,56.5428,56.6809,212673.0
2018-09-18 14:30:00,73.87,73.99,73.8,73.99,247405.0,56.6886,56.7807,56.6349,56.7807,247405.0
2018-09-18 15:00:00,73.98,74.0,73.81,73.88,239469.0,56.773,56.7884,56.6426,56.6963,239469.0
2018-09-18 15:30:00,73.87,73.88,73.57,73.67,644707.0,56.6886,56.6963,56.4584,56.5351,644707.0
2018-09-19 09:30:00,73.47,73.96,73.3,73.88,593928.0,56.3816,56.7577,56.2512,56.6963,593928.0
2018-09-19 10:00:00,73.88,74.14,73.85,73.92,408080.0,56.6963,56.8958,56.6733,56.727,408080.0
2018-09-19 10:30:00,73.92,73.94,73.76,73.78,220199.0,56.727,56.7423,56.6042,56.6195,220199.0
2018-09-19 11:00:00,73.79,74.18,73.76,74.15,277890.0,56.6272,56.9265,56.6042,56.9035,277890.0
2018-09-19 11:30:00,74.14,74.31,74.08,74.28,144466.0,56.8958,57.0263,56.8498,57.0032,144466.0
2018-09-19 12:00:00,74.28,74.3,74.08,74.18,88054.0,57.0032,57.0186,56.8498,56.9265,88054.0
2018-09-19 12:30:00,74.17,74.26,74.12,74.26,92474.0,56.9188,56.9879,56.8805,56.9879,92474.0
2018-09-19 13:00:00,74.25,74.32,74.13,74.14,101706.0,56.9802,57.0339,56.8881,56.8958,101706.0
2018-09-19 13:30:00,74.14,74.21,74.08,74.12,111119.0,56.8958,56.9495,56.8498,56.8805,111119.0
2018-09-19 14:00:00,74.12,74.14,73.89,73.9,111098.0,56.8805,56.8958,56.704,56.7116,111098.0
2018-09-19 14:30:00,73.91,73.91,73.83,73.83,114225.0,56.7193,56.7193,56.6579,56.6579,114225.0
2018-09-19 15:00:00,73.82,73.91,73.82,73.87,155105.0,56.6502,56.7193,56.6502,56.6886,155105.0
2018-09-19 15:30:00,73.88,73.95,73.86,73.87,397020.0,56.6963,56.75,56.6809,56.6886,397020.0
2018-09-20 09:30:00,73.96,74.58,73.96,74.36,348833.0,56.7577,57.2335,56.7577,57.0646,348833.0
2018-09-20 10:00:00,74.36,74.45,73.88,73.88,462439.0,57.0646,57.1337,56.6963,56.6963,462439.0
2018-09-20 10:30:00,73.88,74.14,73.84,74.0,302905.0,56.6963,56.8958,56.6656,56.7884,302905.0
2018-09-20 11:00:00,74.0,74.4,73.96,74.4,374415.0,56.7884,57.0953,56.7577,57.0953,374415.0
2018-09-20 11:30:00,74.4,74.57,74.29,74.37,331247.0,57.0953,57.2258,57.0109,57.0723,331247.0
2018-09-20 12:00:00,74.37,74.47,74.32,74.36,135586.0,57.0723,57.1491,57.0339,57.0646,135586.0
2018-09-20 12:30:00,74.35,74.5,74.29,74.5,213033.0,57.057,57.1721,57.0109,57.1721,213033.0
2018-09-20 13:00:00,74.5,74.68,74.43,74.67,146888.0,57.1721,57.3102,57.1184,57.3025,146888.0
2018-09-20 13:30:00,74.67,74.76,74.64,74.67,138456.0,57.3025,57.3716,57.2795,57.3025,138456.0
2018-09-20 14:00:00,74.68,74.72,74.61,74.7,148446.0,57.3102,57.3409,57.2565,57.3256,148446.0
2018-09-20 14:30:00,74.7,74.84,74.7,74.83,273880.0,57.3256,57.433,57.3256,57.4253,273880.0
2018-09-20 15:00:00,74.83,74.96,74.79,74.82,290154.0,57.4253,57.5251,57.3946,57.4177,290154.0
2018-09-20 15:30:00,74.83,74.91,74.73,74.84,1168836.0,57.4253,57.4867,57.3486,57.433,1168836.0
2018-09-21 09:30:00,74.76,75.43,74.75,75.02,2262053.0,57.3716,57.8858,57.3639,57.5711,2262053.0
2018-09-21 10:00:00,75.04,75.42,75.03,75.3,290761.0,57.5865,57.8781,57.5788,57.786,290761.0
2018-09-21 10:30:00,75.29,75.42,75.19,75.19,270733.0,57.7783,57.8781,57.7016,57.7016,270733.0
2018-09-21 11:00:00,75.19,75.26,75.11,75.22,268239.0,57.7016,57.7553,57.6402,57.7246,268239.0
2018-09-21 11:30:00,75.22,75.5,75.13,75.48,322539.0,57.7246,57.9395,57.6555,57.9241,322539.0
2018-09-21 12:00:00,75.48,75.7,75.42,75.62,434926.0,57.9241,58.093,57.8781,58.0316,434926.0
2018-09-21 12:30:00,75.61,75.86,75.55,75.86,272227.0,58.0239,58.2158,57.9779,58.2158,272227.0
2018-09-21 13:00:00,75.85,75.93,75.68,75.75,273290.0,58.2081,58.2695,58.0776,58.1313,273290.0
2018-09-21 13:30:00,75.75,75.76,75.48,75.63,174342.0,58.1313,58.139,57.9241,58.0393,174342.0
2018-09-21 14:00:00,75.62,75.63,75.38,75.48,197555.0,58.0316,58.0393,57.8474,57.9241,197555.0
2018-09-21 14:30:00,75.48,75.56,75.39,75.52,212494.0,57.9241,57.9855,57.8551,57.9548,212494.0
2018-09-21 15:00:00,75.53,75.61,75.5,75.55,314474.0,57.9625,58.0239,57.9395,57.9779,314474.0
2018-09-21 15:30:00,75.56,75.63,75.49,75.5,1134270.0,57.9855,58.0393,57.9318,57.9395,1134270.0
2018-09-24 09:30:00,75.29,76.21,75.24,75.76,650162.0,57.7783,58.4844,57.74,58.139,650162.0
2018-09-24 10:00:00,75.78,76.05,75.52,75.58,401237.0,58.1544,58.3616,57.9548,58.0009,401237.0
2018-09-24 10:30:00,75.57,75.84,75.51,75.77,350290.0,57.9932,58.2004,57.9472,58.1467,350290.0
2018-09-24 11:00:00,75.8,75.85,75.52,75.79,208291.0,58.1697,58.2081,57.9548,58.162,208291.0
2018-09-24 11:30:00,75.79,75.83,75.49,75.49,151767.0,58.162,58.1927,57.9318,57.9318,151767.0
2018-09-24 12:00:00,75.5,75.53,75.39,75.45,192811.0,57.9395,57.9625,57.8551,57.9011,192811.0
2018-09-24 12:30:00,75.44,75.49,75.33,75.41,148404.0,57.8934,57.9318,57.809,57.8704,148404.0
2018-09-24 13:00:00,75.42,75.58,75.38,75.55,123726.0,57.8781,58.0009,57.8474,57.9779,123726.0
2018-09-24 13:30:00,75.55,75.76,75.52,75.7,155829.0,57.9779,58.139,57.9548,58.093,155829.0
2018-09-24 14:00:00,75.7,75.74,75.62,75.66,178698.0,58.093,58.1237,58.0316,58.0623,178698.0
2018-09-24 14:30:00,75.66,75.74,75.64,75.73,129881.0,58.0623,58.1237,58.0469,58.116,129881.0
2018-09-24 15:00:00,75.73,75.85,75.68,75.81,215684.0,58.116,58.2081,58.0776,58.1774,215684.0
2018-09-24 15:30:00,75.8,75.82,75.58,75.62,656014.0,58.1697,58.1851,58.0009,58.0316,656014.0
2018-09-25 09:30:00,75.8,75.99,75.66,75.83,385853.0,58.1697,58.3155,58.0623,58.1927,385853.0
2018-09-25 10:00:00,75.82,75.93,75.57,75.66,366687.0,58.1851,58.2695,57.9932,58.0623,366687.0
2018-09-25 10:30:00,75.66,75.83,75.48,75.62,318937.0,58.0623,58.1927,57.9241,58.0316,318937.0
2018-09-25 11:00:00,75.62,75.81,75.58,75.74,248156.0,58.0316,58.1774,58.0009,58.1237,248156.0
2018-09-25 11:30:00,75.74,75.82,75.62,75.63,201889.0,58.1237,58.1851,58.0316,58.0393,201889.0
2018-09-25 12:00:00,75.62,75.63,75.4,75.42,160469.0,58.0316,58.0393,57.8627,57.8781,160469.0
2018-09-25 12:30:00,75.42,75.47,75.4,75.46,149926.0,57.8781,57.9165,57.8627,57.9088,149926.0
2018-09-25 13:00:00,75.46,75.59,75.35,75.51,179331.0,57.9088,58.0086,57.8244,57.9472,179331.0
2018-09-25 13:30:00,75.51,75.61,75.46,75.49,153926.0,57.9472,58.0239,57.9088,57.9318,153926.0
2018-09-25 14:00:00,75.48,75.48,75.33,75.35,166597.0,57.9241,57.9241,57.809,57.8244,166597.0
2018-09-25 14:30:00,75.35,75.42,75.09,75.16,323296.0,57.8244,57.8781,57.6249,57.6786,323296.0
2018-09-25 15:00:00,75.17,75.31,75.11,75.13,645377.0,57.6862,57.7937,57.6402,57.6555,645377.0
2018-09-25 15:30:00,75.13,75.16,74.92,74.99,1062190.0,57.6555,57.6786,57.4944,57.5481,1062190.0
2018-09-26 09:30:00,75.11,76.16,75.1,75.85,530513.0,57.6402,58.446,57.6325,58.2081,530513.0
2018-09-26 10:00:00,75.85,75.99,75.81,75.88,310331.0,58.2081,58.3155,58.1774,58.2311,310331.0
2018-09-26 10:30:00,75.89,75.91,75.71,75.88,245643.0,58.2388,58.2541,58.1006,58.2311,245643.0
2018-09-26 11:00:00,75.88,76.31,75.87,76.25,435236.0,58.2311,58.5611,58.2234,58.515,435236.0
2018-09-26 11:30:00,76.26,76.3,76.13,76.14,345243.0,58.5227,58.5534,58.423,58.4306,345243.0
2018-09-26 12:00:00,76.14,76.29,76.1,76.17,224319.0,58.4306,58.5457,58.3999,58.4537,224319.0
2018-09-26 12:30:00,76.17,76.35,75.66,76.09,849010.0,58.4537,58.5918,58.0623,58.3923,849010.0
2018-09-26 13:00:00,76.1,76.21,76.02,76.03,201440.0,58.3999,58.4844,58.3385,58.3462,201440.0
2018-09-26 13:30:00,76.03,76.06,75.9,75.95,198746.0,58.3462,58.3692,58.2465,58.2848,198746.0
2018-09-26 14:00:00,75.94,76.41,75.92,76.38,295335.0,58.2772,58.6378,58.2618,58.6148,295335.0
2018-09-26 14:30:00,76.38,76.41,76.08,76.23,301630.0,58.6148,58.6378,58.3846,58.4997,301630.0
2018-09-26 15:00:00,76.23,76.24,76.07,76.2,308631.0,58.4997,58.5074,58.3769,58.4767,308631.0
2018-09-26 15:30:00,76.2,76.21,74.85,75.68,1351232.0,58.4767,58.4844,57.4407,58.0776,1351232.0
2018-09-27 09:30:00,75.65,76.07,75.57,75.97,586625.0,58.0546,58.3769,57.9932,58.3002,586625.0
2018-09-27 10:00:00,75.96,76.37,75.95,76.31,212951.0,58.2925,58.6071,58.2848,58.5611,212951.0
2018-09-27 10:30:00,76.32,76.62,76.26,76.6,201297.0,58.5688,58.799,58.5227,58.7836,201297.0
2018-09-27 11:00:00,76.61,76.75,76.47,76.7,280483.0,58.7913,58.8988,58.6839,58.8604,280483.0
2018-09-27 11:30:00,76.71,76.8,76.61,76.79,244940.0,58.8681,58.9371,58.7913,58.9294,244940.0
2018-09-27 12:00:00,76.79,77.0,76.73,76.99,363715.0,58.9294,59.0906,58.8834,59.0829,363715.0
2018-09-27 12:30:00,77.0,77.09,76.98,77.03,315373.0,59.0906,59.1597,59.0753,59.1136,315373.0
2018-09-27 13:00:00,77.03,77.1,76.99,77.04,172863.0,59.1136,59.1673,59.0829,59.1213,172863.0
2018-09-27 13:30:00,77.03,77.09,77.01,77.04,140332.0,59.1136,59.1597,59.0983,59.1213,140332.0
2018-09-27 14:00:00,77.03,77.05,76.79,76.88,162245.0,59.1136,59.129,58.9294,58.9985,162245.0
2018-09-27 14:30:00,76.88,76.89,76.7,76.71,322845.0,58.9985,59.0062,58.8604,58.8681,322845.0
2018-09-27 15:00:00,76.7,76.83,76.7,76.81,268502.0,58.8604,58.9601,58.8604,58.9448,268502.0
2018-09-27 15:30:00,76.82,76.83,76.57,76.59,920750.0,58.9525,58.9601,58.7606,58.776,920750.0
2018-09-28 09:30:00,76.58,76.62,76.13,76.33,277872.0,58.7683,58.799,58.423,58.5764,277872.0
2018-09-28 10:00:00,76.33,76.67,76.31,76.66,213290.0,58.5764,58.8374,58.5611,58.8297,213290.0
2018-09-28 10:30:00,76.66,76.91,76.59,76.69,294987.0,58.8297,59.0215,58.776,58.8527,294987.0
2018-09-28 11:00:00,76.7,76.85,76.69,76.84,229785.0,58.8604,58.9755,58.8527,58.9678,229785.0
2018-09-28 11:30:00,76.84,76.9,76.7,76.83,444912.0,58.9678,59.0139,58.8604,58.9601,444912.0
2018-09-28 12:00:00,76.83,76.9,76.74,76.89,285914.0,58.9601,59.0139,58.8911,59.0062,285914.0
2018-09-28 12:30:00,76.89,76.98,76.72,76.97,338951.0,59.0062,59.0753,58.8757,59.0676,338951.0
2018-09-28 13:00:00,76.96,77.0,76.87,76.94,372531.0,59.0599,59.0906,58.9908,59.0446,372531.0
2018-09-28 13:30:00,76.94,77.01,76.85,76.96,294664.0,59.0446,59.0983,58.9755,59.0599,294664.0
2018-09-28 14:00:00,76.96,77.1,76.92,77.08,325236.0,59.0599,59.1673,59.0292,59.152,325236.0
2018-09-28 14:30:00,77.08,77.17,76.85,76.88,252364.0,59.152,59.2211,58.9755,58.9985,252364.0
2018-09-28 15:00:00,76.88,77.04,76.8,77.04,449700.0,58.9985,59.1213,58.9371,59.1213,449700.0
2018-09-28 15:30:00,77.04,77.24,76.95,77.22,1695262.0,59.1213,59.2748,59.0522,59.2594,1695262.0
2018-10-01 09:30:00,77.32,78.0,77.04,77.97,452664.0,59.3362,59.858,59.1213,59.835,452664.0
2018-10-01 10:00:00,77.96,78.56,77.94,78.36,572994.0,59.8273,60.2878,59.812,60.1343,572994.0
2018-10-01 10:30:00,78.35,78.38,78.13,78.31,482372.0,60.1266,60.1496,59.9578,60.0959,482372.0
2018-10-01 11:00:00,78.31,78.59,78.23,78.25,413443.0,60.0959,60.3108,60.0345,60.0499,413443.0
2018-10-01 11:30:00,78.25,78.46,78.17,78.31,334906.0,60.0499,60.211,59.9885,60.0959,334906.0
2018-10-01 12:00:00,78.31,78.34,78.04,78.1,310608.0,60.0959,60.1189,59.8887,59.9348,310608.0
2018-10-01 12:30:00,78.1,78.1,77.77,77.83,476781.0,59.9348,59.9348,59.6815,59.7276,476781.0
2018-10-01 13:00:00,77.82,77.97,77.71,77.87,319010.0,59.7199,59.835,59.6355,59.7583,319010.0
2018-10-01 13:30:00,77.87,78.0,77.84,77.87,195856.0,59.7583,59.858,59.7352,59.7583,195856.0
2018-10-01 14:00:00,77.87,78.06,77.79,78.02,352173.0,59.7583,59.9041,59.6969,59.8734,352173.0
2018-10-01 14:30:00,78.02,78.09,77.91,78.05,468536.0,59.8734,59.9271,59.7889,59.8964,468536.0
2018-10-01 15:00:00,78.06,78.08,77.95,77.98,316574.0,59.9041,59.9194,59.8196,59.8427,316574.0
2018-10-01 15:30:00,77.98,78.07,77.86,77.97,1204152.0,59.8427,59.9117,59.7506,59.835,1204152.0
2018-10-02 09:30:00,78.08,78.59,77.69,78.45,536896.0,59.9194,60.3108,59.6201,60.2034,536896.0
2018-10-02 10:00:00,78.45,78.45,78.13,78.23,719092.0,60.2034,60.2034,59.9578,60.0345,719092.0
2018-10-02 10:30:00,78.24,78.34,77.97,78.31,446374.0,60.0422,60.1189,59.835,60.0959,446374.0
2018-10-02 11:00:00,78.31,78.4,78.14,78.19,275151.0,60.0959,60.165,59.9655,60.0038,275151.0
2018-10-02 11:30:00,78.2,78.53,78.07,78.51,337662.0,60.0115,60.2647,59.9117,60.2494,337662.0
2018-10-02 12:00:00,78.51,78.59,78.48,78.56,359253.0,60.2494,60.3108,60.2264,60.2878,359253.0
2018-10-02 12:30:00,78.57,78.73,78.41,78.42,341461.0,60.2954,60.4182,60.1727,60.1803,341461.0
2018-10-02 13:00:00,78.42,78.47,78.35,78.44,211533.0,60.1803,60.2187,60.1266,60.1957,211533.0
2018-10-02 13:30:00,78.44,78.66,78.38,78.65,250108.0,60.1957,60.3645,60.1496,60.3568,250108.0
2018-10-02 14:00:00,78.65,78.69,78.54,78.63,335321.0,60.3568,60.3875,60.2724,60.3415,335321.0
2018-10-02 14:30:00,78.63,78.66,78.42,78.49,538107.0,60.3415,60.3645,60.1803,60.234,538107.0
2018-10-02 15:00:00,78.49,78.64,78.47,78.54,421997.0,60.234,60.3492,60.2187,60.2724,421997.0
2018-10-02 15:30:00,78.54,78.75,78.5,78.68,883894.0,60.2724,60.4336,60.2417,60.3799,883894.0
2018-10-03 09:30:00,78.85,79.38,78.74,78.9,730604.0,60.5103,60.917,60.4259,60.5487,730604.0
2018-10-03 10:00:00,78.91,78.96,78.48,78.92,539268.0,60.5564,60.5947,60.2264,60.564,539268.0
2018-10-03 10:30:00,78.93,78.97,78.72,78.81,353112.0,60.5717,60.6024,60.4106,60.4796,353112.0
2018-10-03 11:00:00,78.81,78.91,78.73,78.89,311317.0,60.4796,60.5564,60.4182,60.541,311317.0
2018-10-03 11:30:00,78.9,79.03,78.82,78.97,302459.0,60.5487,60.6484,60.4873,60.6024,302459.0
2018-10-03 12:00:00,78.97,79.04,78.7,79.02,348446.0,60.6024,60.6561,60.3952,60.6408,348446.0
2018-10-03 12:30:00,79.02,79.23,78.97,79.1,290596.0,60.6408,60.8019,60.6024,60.7022,290596.0
2018-10-03 13:00:00,79.1,79.37,79.06,79.36,262840.0,60.7022,60.9094,60.6715,60.9017,262840.0
2018-10-03 13:30:00,79.37,79.57,79.24,79.57,280610.0,60.9094,61.0629,60.8096,61.0629,280610.0
2018-10-03 14:00:00,79.56,79.61,79.34,79.44,319680.0,61.0552,61.0935,60.8863,60.9631,319680.0
2018-10-03 14:30:00,79.45,79.46,78.9,78.91,372833.0,60.9708,60.9784,60.5487,60.5564,372833.0
2018-10-03 15:00:00,78.91,79.0,78.69,78.83,453858.0,60.5564,60.6254,60.3875,60.495,453858.0
2018-10-03 15:30:00,78.83,79.07,78.76,79.02,982657.0,60.495,60.6791,60.4412,60.6408,982657.0
2018-10-04 09:30:00,78.68,78.95,78.24,78.29,525127.0,60.3799,60.5871,60.0422,60.0806,525127.0
2018-10-04 10:00:00,78.28,78.3,77.52,77.79,657506.0,60.0729,60.0882,59.4897,59.6969,657506.0
2018-10-04 10:30:00,77.8,77.8,77.44,77.56,448114.0,59.7045,59.7045,59.4283,59.5204,448114.0
2018-10-04 11:00:00,77.55,77.81,77.54,77.57,355419.0,59.5127,59.7122,59.505,59.528,355419.0
2018-10-04 11:30:00,77.58,77.59,77.02,77.06,293605.0,59.5357,59.5434,59.106,59.1367,293605.0
2018-10-04 12:00:00,77.05,77.06,76.51,76.54,375730.0,59.129,59.1367,58.7146,58.7376,375730.0
2018-10-04 12:30:00,76.52,76.54,76.2,76.3,352792.0,58.7222,58.7376,58.4767,58.5534,352792.0
2018-10-04 13:00:00,76.28,76.37,75.99,76.15,530447.0,58.5381,58.6071,58.3155,58.4383,530447.0
2018-10-04 13:30:00,76.15,76.44,76.04,76.27,407809.0,58.4383,58.6609,58.3539,58.5304,407809.0
2018-10-04 14:00:00,76.26,76.37,75.83,75.94,383376.0,58.5227,58.6071,58.1927,58.2772,383376.0
2018-10-04 14:30:00,75.93,76.67,75.92,76.64,396034.0,58.2695,58.8374,58.2618,58.8143,396034.0
2018-10-04 15:00:00,76.65,76.66,76.32,76.32,327410.0,58.822,58.8297,58.5688,58.5688,327410.0
2018-10-04 15:30:00,76.32,76.78,76.3,76.56,886797.0,58.5688,58.9218,58.5534,58.7529,886797.0
2018-10-05 09:30:00,76.77,77.5,76.67,77.31,390588.0,58.9141,59.4743,58.8374,59.3285,390588.0
2018-10-05 10:00:00,77.31,77.56,76.98,77.32,263268.0,59.3285,59.5204,59.0753,59.3362,263268.0
2018-10-05 10:30:00,77.31,77.32,76.38,76.4,230623.0,59.3285,59.3362,58.6148,58.6302,230623.0
2018-10-05 11:00:00,76.4,76.48,75.78,75.98,305114.0,58.6302,58.6916,58.1544,58.3078,305114.0
2018-10-05 11:30:00,75.98,76.1,75.59,75.62,338854.0,58.3078,58.3999,58.0086,58.0316,338854.0
2018-10-05 12:00:00,75.62,75.81,75.45,75.48,257929.0,58.0316,58.1774,57.9011,57.9241,257929.0
2018-10-05 12:30:00,75.49,75.59,75.15,75.51,266727.0,57.9318,58.0086,57.6709,57.9472,266727.0
2018-10-05 13:00:00,75.52,75.53,75.31,75.39,316898.0,57.9548,57.9625,57.7937,57.8551,316898.0
2018-10-05 13:30:00,75.41,76.08,75.41,75.97,412610.0,57.8704,58.3846,57.8704,58.3002,412610.0
2018-10-05 14:00:00,75.97,76.36,75.97,76.29,400476.0,58.3002,58.5995,58.3002,58.5457,400476.0
2018-10-05 14:30:00,76.3,76.43,75.93,76.04,344140.0,58.5534,58.6532,58.2695,58.3539,344140.0
2018-10-05 15:00:00,76.05,76.37,75.99,76.28,218222.0,58.3616,58.6071,58.3155,58.5381,218222.0
2018-10-05 15:30:00,76.28,76.59,76.13,76.25,738571.0,58.5381,58.776,58.423,58.515,738571.0
2018-10-08 09:30:00,76.3,76.38,75.69,75.88,297683.0,58.5534,58.6148,58.0853,58.2311,297683.0
2018-10-08 10:00:00,75.91,76.48,75.91,76.42,207011.0,58.2541,58.6916,58.2541,58.6455,207011.0
2018-10-08 10:30:00,76.42,76.42,75.86,76.09,192053.0,58.6455,58.6455,58.2158,58.3923,192053.0
2018-10-08 11:00:00,76.09,76.32,75.98,76.22,161856.0,58.3923,58.5688,58.3078,58.492,161856.0
2018-10-08 11:30:00,76.22,76.27,75.68,75.8,217801.0,58.492,58.5304,58.0776,58.1697,217801.0
2018-10-08 12:00:00,75.8,76.02,75.67,75.93,195458.0,58.1697,58.3385,58.0699,58.2695,195458.0
2018-10-08 12:30:00,75.93,76.02,75.52,75.52,294283.0,58.2695,58.3385,57.9548,57.9548,294283.0
2018-10-08 13:00:00,75.51,75.85,75.51,75.76,172991.0,57.9472,58.2081,57.9472,58.139,172991.0
2018-10-08 13:30:00,75.77,76.1,75.77,75.98,138784.0,58.1467,58.3999,58.1467,58.3078,138784.0
2018-10-08 14:00:00,75.97,76.29,75.95,76.1,187907.0,58.3002,58.5457,58.2848,58.3999,187907.0
2018-10-08 14:30:00,76.12,76.51,76.09,76.39,193626.0,58.4153,58.7146,58.3923,58.6225,193626.0
2018-10-08 15:00:00,76.38,76.65,76.37,76.44,222093.0,58.6148,58.822,58.6071,58.6609,222093.0
2018-10-08 15:30:00,76.45,76.62,76.35,76.41,514172.0,58.6685,58.799,58.5918,58.6378,514172.0
2018-10-09 09:30:00,76.2,76.84,75.83,76.46,364508.0,58.4767,58.9678,58.1927,58.6762,364508.0
2018-10-09 10:00:00,76.46,77.21,76.44,77.15,305872.0,58.6762,59.2518,58.6609,59.2057,305872.0
2018-10-09 10:30:00,77.16,77.34,76.77,76.78,262498.0,59.2134,59.3515,58.9141,58.9218,262498.0
2018-10-09 11:00:00,76.79,76.99,76.53,76.88,210490.0,58.9294,59.0829,58.7299,58.9985,210490.0
2018-10-09 11:30:00,76.88,77.24,76.78,77.23,203864.0,58.9985,59.2748,58.9218,59.2671,203864.0
2018-10-09 12:00:00,77.23,77.39,77.06,77.07,182811.0,59.2671,59.3899,59.1367,59.1443,182811.0
2018-10-09 12:30:00,77.05,77.1,76.74,76.78,333686.0,59.129,59.1673,58.8911,58.9218,333686.0
2018-10-09 13:00:00,76.78,76.91,76.62,76.85,201239.0,58.9218,59.0215,58.799,58.9755,201239.0
2018-10-09 13:30:00,76.86,76.87,76.55,76.76,197028.0,58.9832,58.9908,58.7453,58.9064,197028.0
2018-10-09 14:00:00,76.77,77.0,76.63,76.96,207196.0,58.9141,59.0906,58.8067,59.0599,207196.0
2018-10-09 14:30:00,76.96,76.98,76.57,76.9,476230.0,59.0599,59.0753,58.7606,59.0139,476230.0
2018-10-09 15:00:00,76.9,76.98,76.64,76.7,356405.0,59.0139,59.0753,58.8143,58.8604,356405.0
2018-10-09 15:30:00,76.69,76.77,76.51,76.55,839136.0,58.8527,58.9141,58.7146,58.7453,839136.0
2018-10-10 09:30:00,76.22,77.06,76.03,76.06,334246.0,58.492,59.1367,58.3462,58.3692,334246.0
2018-10-10 10:00:00,76.07,76.68,75.77,76.67,289464.0,58.3769,58.845,58.1467,58.8374,289464.0
2018-10-10 10:30:00,76.67,76.89,76.5,76.67,298700.0,58.8374,59.0062,58.7069,58.8374,298700.0
2018-10-10 11:00:00,76.65,76.99,76.55,76.89,390161.0,58.822,59.0829,58.7453,59.0062,390161.0
2018-10-10 11:30:00,76.89,76.92,76.62,76.71,237546.0,59.0062,59.0292,58.799,58.8681,237546.0
2018-10-10 12:00:00,76.68,76.76,76.45,76.46,243327.0,58.845,58.9064,58.6685,58.6762,243327.0
2018-10-10 12:30:00,76.46,76.47,76.17,76.2,231508.0,58.6762,58.6839,58.4537,58.4767,231508.0
2018-10-10 13:00:00,76.19,76.66,76.0,76.54,196548.0,58.469,58.8297,58.3232,58.7376,196548.0
2018-10-10 13:30:00,76.54,76.68,76.19,76.23,243783.0,58.7376,58.845,58.469,58.4997,243783.0
2018-10-10 14:00:00,76.24,76.27,75.66,75.78,288918.0,58.5074,58.5304,58.0623,58.1544,288918.0
2018-10-10 14:30:00,75.77,75.98,75.63,75.91,278499.0,58.1467,58.3078,58.0393,58.2541,278499.0
2018-10-10 15:00:00,75.89,75.89,75.37,75.8,430872.0,58.2388,58.2388,57.8397,58.1697,430872.0
2018-10-10 15:30:00,75.82,75.82,74.75,74.78,1504706.0,58.1851,58.1851,57.3639,57.387,1504706.0
2018-10-11 09:30:00,74.9,75.19,73.92,74.37,789199.0,57.479,57.7016,56.727,57.0723,789199.0
2018-10-11 10:00:00,74.39,74.81,73.95,74.15,659990.0,57.0877,57.41,56.75,56.9035,659990.0
2018-10-11 10:30:00,74.14,74.39,73.76,73.88,564815.0,56.8958,57.0877,56.6042,56.6963,564815.0
2018-10-11 11:00:00,73.88,73.91,73.03,73.2,452404.0,56.6963,56.7193,56.044,56.1744,452404.0
2018-10-11 11:30:00,73.21,73.98,73.03,73.65,347647.0,56.1821,56.773,56.044,56.5198,347647.0
2018-10-11 12:00:00,73.68,74.2,73.61,73.95,305989.0,56.5428,56.9419,56.4891,56.75,305989.0
2018-10-11 12:30:00,73.96,74.07,73.73,73.77,317893.0,56.7577,56.8421,56.5812,56.6119,317893.0
2018-10-11 13:00:00,73.76,74.06,73.54,73.8,272239.0,56.6042,56.8344,56.4354,56.6349,272239.0
2018-10-11 13:30:00,73.8,73.89,73.32,73.64,351887.0,56.6349,56.704,56.2665,56.5121,351887.0
2018-10-11 14:00:00,73.61,73.68,73.14,73.18,292621.0,56.4891,56.5428,56.1284,56.1591,292621.0
2018-10-11 14:30:00,73.18,73.19,71.8,72.63,527982.0,56.1591,56.1668,55.1001,55.737,527982.0
2018-10-11 15:00:00,72.6,73.62,72.32,73.31,595561.0,55.714,56.4968,55.4991,56.2589,595561.0
2018-10-11 15:30:00,73.3,73.43,72.43,72.51,1304233.0,56.2512,56.351,55.5835,55.6449,1304233.0
2018-10-12 09:30:00,73.3,73.37,72.26,72.87,509665.0,56.2512,56.3049,55.4531,55.9212,509665.0
2018-10-12 10:00:00,72.85,72.85,72.46,72.71,361184.0,55.9059,55.9059,55.6066,55.7984,361184.0
2018-10-12 10:30:00,72.7,73.21,72.61,72.93,215156.0,55.7907,56.1821,55.7217,55.9672,215156.0
2018-10-12 11:00:00,72.93,73.16,72.75,72.94,340510.0,55.9672,56.1437,55.8291,55.9749,340510.0
2018-10-12 11:30:00,72.93,73.12,72.54,72.69,236583.0,55.9672,56.1131,55.668,55.7831,236583.0
2018-10-12 12:00:00,72.66,72.8,72.49,72.62,203584.0,55.76,55.8675,55.6296,55.7293,203584.0
2018-10-12 12:30:00,72.6,72.76,72.28,72.67,264965.0,55.714,55.8368,55.4684,55.7677,264965.0
2018-10-12 13:00:00,72.65,73.12,72.52,72.87,239715.0,55.7524,56.1131,55.6526,55.9212,239715.0
2018-10-12 13:30:00,72.89,73.12,72.61,72.86,196161.0,55.9365,56.1131,55.7217,55.9135,196161.0
2018-10-12 14:00:00,72.88,73.03,72.44,73.0,228127.0,55.9289,56.044,55.5912,56.021,228127.0
2018-10-12 14:30:00,72.98,73.26,72.69,73.19,226983.0,56.0056,56.2205,55.7831,56.1668,226983.0
2018-10-12 15:00:00,73.19,73.58,73.04,73.51,324548.0,56.1668,56.4661,56.0517,56.4123,324548.0
2018-10-12 15:30:00,73.51,73.9,73.26,73.6,915295.0,56.4123,56.7116,56.2205,56.4814,915295.0
2018-10-15 09:30:00,73.31,73.5,72.92,73.24,475182.0,56.2589,56.4047,55.9596,56.2051,475182.0
2018-10-15 10:00:00,73.23,73.33,72.98,73.15,285362.0,56.1975,56.2742,56.0056,56.1361,285362.0
2018-10-15 10:30:00,73.14,73.2,72.89,72.96,238638.0,56.1284,56.1744,55.9365,55.9903,238638.0
2018-10-15 11:00:00,72.96,73.18,72.8,73.12,182964.0,55.9903,56.1591,55.8675,56.1131,182964.0
2018-10-15 11:30:00,73.13,73.2,72.78,72.81,218875.0,56.1207,56.1744,55.8521,55.8752,218875.0
2018-10-15 12:00:00,72.82,73.07,72.71,73.03,176235.0,55.8828,56.0747,55.7984,56.044,176235.0
2018-10-15 12:30:00,73.04,73.39,72.97,73.28,154715.0,56.0517,56.3203,55.9979,56.2358,154715.0
2018-10-15 13:00:00,73.28,73.59,73.27,73.36,112487.0,56.2358,56.4737,56.2282,56.2972,112487.0
2018-10-15 13:30:00,73.36,73.77,73.33,73.63,160762.0,56.2972,56.6119,56.2742,56.5044,160762.0
2018-10-15 14:00:00,73.64,73.67,73.2,73.22,131293.0,56.5121,56.5351,56.1744,56.1898,131293.0
2018-10-15 14:30:00,73.19,73.61,73.16,73.49,129152.0,56.1668,56.4891,56.1437,56.397,129152.0
2018-10-15 15:00:00,73.5,73.57,73.21,73.25,174649.0,56.4047,56.4584,56.1821,56.2128,174649.0
2018-10-15 15:30:00,73.24,73.28,72.77,72.77,593112.0,56.2051,56.2358,55.8445,55.8445,593112.0
2018-10-16 09:30:00,73.3,73.69,73.04,73.66,322955.0,56.2512,56.5505,56.0517,56.5275,322955.0
2018-10-16 10:00:00,73.67,74.12,73.66,73.93,377976.0,56.5351,56.8805,56.5275,56.7347,377976.0
2018-10-16 10:30:00,73.93,74.49,73.89,74.46,217117.0,56.7347,57.1644,56.704,57.1414,217117.0
2018-10-16 11:00:00,74.47,75.29,74.38,75.2,721522.0,57.1491,57.7783,57.08,57.7093,721522.0
2018-10-16 11:30:00,75.2,75.34,74.97,75.06,302640.0,57.7093,57.8167,57.5328,57.6018,302640.0
2018-10-16 12:00:00,75.07,75.54,75.07,75.33,413035.0,57.6095,57.9702,57.6095,57.809,413035.0
2018-10-16 12:30:00,75.34,75.56,75.2,75.39,402921.0,57.8167,57.9855,57.7093,57.8551,402921.0
2018-10-16 13:00:00,75.39,75.54,75.21,75.47,212789.0,57.8551,57.9702,57.7169,57.9165,212789.0
2018-10-16 13:30:00,75.47,75.69,75.45,75.57,204141.0,57.9165,58.0853,57.9011,57.9932,204141.0
2018-10-16 14:00:00,75.57,75.82,75.51,75.81,345693.0,57.9932,58.1851,57.9472,58.1774,345693.0
2018-10-16 14:30:00,75.84,76.12,75.77,75.84,414984.0,58.2004,58.4153,58.1467,58.2004,414984.0
2018-10-16 15:00:00,75.85,76.0,75.68,75.95,389506.0,58.2081,58.3232,58.0776,58.2848,389506.0
2018-10-16 15:30:00,75.94,76.44,75.91,76.3,1304292.0,58.2772,58.6609,58.2541,58.5534,1304292.0
2018-10-17 09:30:00,76.0,76.29,75.65,75.84,539526.0,58.3232,58.5457,58.0546,58.2004,539526.0
2018-10-17 10:00:00,75.84,75.98,75.55,75.69,281802.0,58.2004,58.3078,57.9779,58.0853,281802.0
2018-10-17 10:30:00,75.68,75.79,75.14,75.24,276166.0,58.0776,58.162,57.6632,57.74,276166.0
2018-10-17 11:00:00,75.24,75.56,75.2,75.52,283993.0,57.74,57.9855,57.7093,57.9548,283993.0
2018-10-17 11:30:00,75.52,75.86,75.42,75.84,271842.0,57.9548,58.2158,57.8781,58.2004,271842.0
2018-10-17 12:00:00,75.86,75.99,75.79,75.82,334749.0,58.2158,58.3155,58.162,58.1851,334749.0
2018-10-17 12:30:00,75.82,76.0,75.54,75.74,201365.0,58.1851,58.3232,57.9702,58.1237,201365.0
2018-10-17 13:00:00,75.76,76.04,75.76,75.94,147308.0,58.139,58.3539,58.139,58.2772,147308.0
2018-10-17 13:30:00,75.94,76.05,75.74,75.82,116115.0,58.2772,58.3616,58.1237,58.1851,116115.0
2018-10-17 14:00:00,75.82,75.88,75.25,75.41,191930.0,58.1851,58.2311,57.7476,57.8704,191930.0
2018-10-17 14:30:00,75.4,75.91,75.36,75.79,160567.0,57.8627,58.2541,57.8321,58.162,160567.0
2018-10-17 15:00:00,75.79,75.82,75.55,75.8,228080.0,58.162,58.1851,57.9779,58.1697,228080.0
2018-10-17 15:30:00,75.79,75.83,75.46,75.62,626160.0,58.162,58.1927,57.9088,58.0316,626160.0
2018-10-18 09:30:00,75.56,75.6,74.54,74.73,433122.0,57.9855,58.0162,57.2028,57.3486,433122.0
2018-10-18 10:00:00,74.73,75.3,74.52,75.05,235959.0,57.3486,57.786,57.1874,57.5942,235959.0
2018-10-18 10:30:00,75.03,75.35,75.02,75.26,161764.0,57.5788,57.8244,57.5711,57.7553,161764.0
2018-10-18 11:00:00,75.25,75.28,74.1,74.18,417009.0,57.7476,57.7707,56.8651,56.9265,417009.0
2018-10-18 11:30:00,74.18,74.3,73.68,73.75,321644.0,56.9265,57.0186,56.5428,56.5965,321644.0
2018-10-18 12:00:00,73.74,74.07,73.64,73.79,241319.0,56.5888,56.8421,56.5121,56.6272,241319.0
2018-10-18 12:30:00,73.8,74.3,73.72,74.1,153136.0,56.6349,57.0186,56.5735,56.8651,153136.0
2018-10-18 13:00:00,74.1,74.17,73.36,73.38,201184.0,56.8651,56.9188,56.2972,56.3126,201184.0
2018-10-18 13:30:00,73.38,73.67,73.32,73.49,195530.0,56.3126,56.5351,56.2665,56.397,195530.0
2018-10-18 14:00:00,73.48,74.03,73.43,73.78,155919.0,56.3893,56.8114,56.351,56.6195,155919.0
2018-10-18 14:30:00,73.8,74.16,73.69,73.98,253541.0,56.6349,56.9112,56.5505,56.773,253541.0
2018-10-18 15:00:00,73.98,74.04,73.66,73.87,244995.0,56.773,56.8191,56.5275,56.6886,244995.0
2018-10-18 15:30:00,73.87,74.2,73.73,74.18,774218.0,56.6886,56.9419,56.5812,56.9265,774218.0
2018-10-19 09:30:00,74.15,74.73,73.9,74.37,764241.0,56.9035,57.3486,56.7116,57.0723,764241.0
2018-10-19 10:00:00,74.34,74.8,74.2,74.5,258040.0,57.0493,57.4023,56.9419,57.1721,258040.0
2018-10-19 10:30:00,74.51,74.73,74.18,74.45,204396.0,57.1798,57.3486,56.9265,57.1337,204396.0
2018-10-19 11:00:00,74.47,74.53,73.86,73.87,171916.0,57.1491,57.1951,56.6809,56.6886,171916.0
2018-10-19 11:30:00,73.87,74.01,73.72,73.98,175727.0,56.6886,56.796,56.5735,56.773,175727.0
2018-10-19 12:00:00,73.98,74.0,73.62,73.64,204043.0,56.773,56.7884,56.4968,56.5121,204043.0
2018-10-19 12:30:00,73.64,73.74,73.44,73.69,141347.0,56.5121,56.5888,56.3586,56.5505,141347.0
2018-10-19 13:00:00,73.69,74.01,73.43,74.01,115966.0,56.5505,56.796,56.351,56.796,115966.0
2018-10-19 13:30:00,73.97,74.05,73.59,73.62,102765.0,56.7654,56.8267,56.4737,56.4968,102765.0
2018-10-19 14:00:00,73.59,73.62,73.17,73.23,227737.0,56.4737,56.4968,56.1514,56.1975,227737.0
2018-10-19 14:30:00,73.24,73.58,73.15,73.36,220480.0,56.2051,56.4661,56.1361,56.2972,220480.0
2018-10-19 15:00:00,73.35,73.58,73.21,73.55,212095.0,56.2896,56.4661,56.1821,56.443,212095.0
2018-10-19 15:30:00,73.54,73.62,73.21,73.26,617659.0,56.4354,56.4968,56.1821,56.2205,617659.0
2018-10-22 09:30:00,73.46,73.7,72.75,72.88,364528.0,56.374,56.5582,55.8291,55.9289,364528.0
2018-10-22 10:00:00,72.88,73.02,72.19,72.4,375605.0,55.9289,56.0363,55.3994,55.5605,375605.0
2018-10-22 10:30:00,72.38,73.07,72.34,72.98,285075.0,55.5452,56.0747,55.5145,56.0056,285075.0
2018-10-22 11:00:00,72.98,73.06,72.6,72.65,235005.0,56.0056,56.067,55.714,55.7524,235005.0
2018-10-22 11:30:00,72.65,72.78,72.26,72.36,207383.0,55.7524,55.8521,55.4531,55.5298,207383.0
2018-10-22 12:00:00,72.37,72.62,72.18,72.3,164414.0,55.5375,55.7293,55.3917,55.4838,164414.0
2018-10-22 12:30:00,72.27,72.59,72.23,72.58,137483.0,55.4608,55.7063,55.4301,55.6987,137483.0
2018-10-22 13:00:00,72.56,72.82,72.44,72.45,140797.0,55.6833,55.8828,55.5912,55.5989,140797.0
2018-10-22 13:30:00,72.45,72.68,72.34,72.38,153178.0,55.5989,55.7754,55.5145,55.5452,153178.0
2018-10-22 14:00:00,72.37,72.64,72.36,72.5,130970.0,55.5375,55.7447,55.5298,55.6373,130970.0
2018-10-22 14:30:00,72.49,72.74,72.45,72.7,145439.0,55.6296,55.8214,55.5989,55.7907,145439.0
2018-10-22 15:00:00,72.68,72.89,72.6,72.62,185759.0,55.7754,55.9365,55.714,55.7293,185759.0
2018-10-22 15:30:00,72.62,72.75,72.34,72.35,535365.0,55.7293,55.8291,55.5145,55.5221,535365.0
2018-10-23 09:30:00,71.54,72.15,71.38,71.62,596277.0,54.9005,55.3687,54.7778,54.9619,596277.0
2018-10-23 10:00:00,71.52,71.69,70.7,71.21,418055.0,54.8852,55.0157,54.2559,54.6473,418055.0
2018-10-23 10:30:00,71.18,71.44,70.96,71.14,243643.0,54.6243,54.8238,54.4554,54.5936,243643.0
2018-10-23 11:00:00,71.14,71.41,71.0,71.28,477800.0,54.5936,54.8008,54.4861,54.701,477800.0
2018-10-23 11:30:00,71.3,71.34,70.97,70.98,280562.0,54.7164,54.7471,54.4631,54.4708,280562.0
2018-10-23 12:00:00,70.98,71.59,70.95,71.56,261292.0,54.4708,54.9389,54.4478,54.9159,261292.0
2018-10-23 12:30:00,71.56,71.88,71.55,71.63,202214.0,54.9159,55.1615,54.9082,54.9696,202214.0
2018-10-23 13:00:00,71.63,72.07,71.62,71.89,195816.0,54.9696,55.3073,54.9619,55.1691,195816.0
2018-10-23 13:30:00,71.88,71.99,71.41,71.44,278419.0,55.1615,55.2459,54.8008,54.8238,278419.0
2018-10-23 14:00:00,71.47,72.09,71.37,71.96,347315.0,54.8468,55.3226,54.7701,55.2229,347315.0
2018-10-23 14:30:00,71.97,72.24,71.93,72.15,241478.0,55.2305,55.4377,55.1998,55.3687,241478.0
2018-10-23 15:00:00,72.14,72.31,71.9,71.98,284915.0,55.361,55.4915,55.1768,55.2382,284915.0
2018-10-23 15:30:00,71.96,72.06,71.52,71.66,748020.0,55.2229,55.2996,54.8852,54.9926,748020.0
2018-10-24 09:30:00,71.23,72.06,71.23,71.54,438561.0,54.6626,55.2996,54.6626,54.9005,438561.0
2018-10-24 10:00:00,71.54,71.54,70.82,70.89,177071.0,54.9005,54.9005,54.348,54.4017,177071.0
2018-10-24 10:30:00,70.85,71.16,70.47,70.69,241676.0,54.371,54.6089,54.0794,54.2482,241676.0
2018-10-24 11:00:00,70.67,70.69,70.17,70.3,326962.0,54.2329,54.2482,53.8492,53.949,326962.0
2018-10-24 11:30:00,70.29,70.91,70.19,70.77,293787.0,53.9413,54.4171,53.8645,54.3096,293787.0
2018-10-24 12:00:00,70.77,70.83,70.14,70.32,258219.0,54.3096,54.3557,53.8262,53.9643,258219.0
2018-10-24 12:30:00,70.33,70.34,69.83,69.95,318390.0,53.972,53.9797,53.5883,53.6804,318390.0
2018-10-24 13:00:00,69.95,69.98,69.52,69.54,561874.0,53.6804,53.7034,53.3504,53.3657,561874.0
2018-10-24 13:30:00,69.55,69.65,69.22,69.45,805217.0,53.3734,53.4501,53.1202,53.2967,805217.0
2018-10-24 14:00:00,69.44,69.78,69.33,69.75,510177.0,53.289,53.5499,53.2046,53.5269,510177.0
2018-10-24 14:30:00,69.76,69.93,68.85,68.9,525354.0,53.5346,53.665,52.8362,52.8746,525354.0
2018-10-24 15:00:00,68.9,68.9,68.35,68.38,704878.0,52.8746,52.8746,52.4525,52.4755,704878.0
2018-10-24 15:30:00,68.36,68.68,67.88,68.01,1475362.0,52.4602,52.7058,52.0918,52.1916,1475362.0
2018-10-25 09:30:00,68.28,68.94,67.25,68.81,922603.0,52.3988,52.9053,51.6084,52.8055,922603.0
2018-10-25 10:00:00,68.8,69.45,68.57,69.08,526818.0,52.7978,53.2967,52.6213,53.0127,526818.0
2018-10-25 10:30:00,69.05,69.43,68.94,69.06,464434.0,52.9897,53.2813,52.9053,52.9974,464434.0
2018-10-25 11:00:00,69.06,69.41,68.77,69.12,530237.0,52.9974,53.266,52.7748,53.0434,530237.0
2018-10-25 11:30:00,69.12,69.36,68.97,68.98,384659.0,53.0434,53.2276,52.9283,52.936,384659.0
2018-10-25 12:00:00,68.99,69.23,68.87,69.0,388835.0,52.9436,53.1278,52.8516,52.9513,388835.0
2018-10-25 12:30:00,68.99,69.3,68.95,69.23,297345.0,52.9436,53.1815,52.913,53.1278,297345.0
2018-10-25 13:00:00,69.24,69.46,68.92,69.45,272016.0,53.1355,53.3043,52.8899,53.2967,272016.0
2018-10-25 13:30:00,69.45,69.89,69.33,69.42,526921.0,53.2967,53.6343,53.2046,53.2736,526921.0
2018-10-25 14:00:00,69.42,69.72,69.23,69.68,505975.0,53.2736,53.5039,53.1278,53.4732,505975.0
2018-10-25 14:30:00,69.67,70.02,69.5,69.59,472444.0,53.4655,53.7341,53.335,53.4041,472444.0
2018-10-25 15:00:00,69.59,69.61,69.3,69.43,410364.0,53.4041,53.4194,53.1815,53.2813,410364.0
2018-10-25 15:30:00,69.44,69.48,68.58,68.63,1547160.0,53.289,53.3197,52.629,52.6674,1547160.0
2018-10-26 09:30:00,66.79,68.5,66.5,68.47,1148740.0,51.2553,52.5676,51.0328,52.5446,1148740.0
2018-10-26 10:00:00,68.47,68.47,67.41,67.75,619325.0,52.5446,52.5446,51.7311,51.9921,619325.0
2018-10-26 10:30:00,67.75,67.87,67.49,67.53,398214.0,51.9921,52.0841,51.7925,51.8232,398214.0
2018-10-26 11:00:00,67.53,68.76,67.49,68.64,672374.0,51.8232,52.7671,51.7925,52.6751,672374.0
2018-10-26 11:30:00,68.67,69.53,68.53,69.06,812919.0,52.6981,53.358,52.5906,52.9974,812919.0
2018-10-26 12:00:00,69.08,69.49,68.95,69.32,244897.0,53.0127,53.3274,52.913,53.1969,244897.0
2018-10-26 12:30:00,69.35,70.21,69.23,70.02,377830.0,53.2199,53.8799,53.1278,53.7341,377830.0
2018-10-26 13:00:00,70.01,70.28,69.47,69.5,321396.0,53.7264,53.9336,53.312,53.335,321396.0
2018-10-26 13:30:00,69.5,69.78,69.08,69.68,297538.0,53.335,53.5499,53.0127,53.4732,297538.0
2018-10-26 14:00:00,69.67,69.89,69.41,69.7,397019.0,53.4655,53.6343,53.266,53.4885,397019.0
2018-10-26 14:30:00,69.69,69.95,68.51,68.65,336570.0,53.4808,53.6804,52.5753,52.6827,336570.0
2018-10-26 15:00:00,68.64,69.53,68.39,69.22,605991.0,52.6751,53.358,52.4832,53.1202,605991.0
2018-10-26 15:30:00,69.21,70.12,68.81,69.75,1593090.0,53.1125,53.8108,52.8055,53.5269,1593090.0
2018-10-29 09:30:00,70.78,70.93,70.25,70.73,591350.0,54.3173,54.4324,53.9106,54.2789,591350.0
2018-10-29 10:00:00,70.72,71.3,70.72,71.11,352076.0,54.2713,54.7164,54.2713,54.5706,352076.0
2018-10-29 10:30:00,71.12,71.45,70.9,71.37,750673.0,54.5782,54.8315,54.4094,54.7701,750673.0
2018-10-29 11:00:00,71.39,71.87,71.05,71.87,565817.0,54.7854,55.1538,54.5245,55.1538,565817.0
2018-10-29 11:30:00,71.81,71.99,71.2,71.24,413187.0,55.1077,55.2459,54.6396,54.6703,413187.0
2018-10-29 12:00:00,71.2,71.5,71.0,71.18,474844.0,54.6396,54.8698,54.4861,54.6243,474844.0
2018-10-29 12:30:00,71.16,71.39,70.79,70.92,311813.0,54.6089,54.7854,54.325,54.4248,311813.0
2018-10-29 13:00:00,70.92,71.45,70.92,71.07,218380.0,54.4248,54.8315,54.4248,54.5399,218380.0
2018-10-29 13:30:00,71.07,71.45,71.03,71.2,275650.0,54.5399,54.8315,54.5092,54.6396,275650.0
2018-10-29 14:00:00,71.21,71.21,70.69,70.82,471614.0,54.6473,54.6473,54.2482,54.348,471614.0
2018-10-29 14:30:00,70.83,71.09,70.5,70.76,321352.0,54.3557,54.5552,54.1024,54.302,321352.0
2018-10-29 15:00:00,70.76,70.78,70.17,70.58,681200.0,54.302,54.3173,53.8492,54.1638,681200.0
2018-10-29 15:30:00,70.57,71.0,69.47,70.96,1604342.0,54.1562,54.4861,53.312,54.4554,1604342.0
2018-10-30 09:30:00,71.24,72.6,71.04,72.49,689306.0,54.6703,55.714,54.5168,55.6296,689306.0
2018-10-30 10:00:00,72.51,72.62,72.01,72.28,432366.0,55.6449,55.7293,55.2612,55.4684,432366.0
2018-10-30 10:30:00,72.28,72.33,71.3,71.4,370171.0,55.4684,55.5068,54.7164,54.7931,370171.0
2018-10-30 11:00:00,71.41,72.1,71.12,72.07,220368.0,54.8008,55.3303,54.5782,55.3073,220368.0
2018-10-30 11:30:00,72.09,72.42,71.98,72.17,376580.0,55.3226,55.5759,55.2382,55.384,376580.0
2018-10-30 12:00:00,72.2,72.41,71.94,72.21,204763.0,55.407,55.5682,55.2075,55.4147,204763.0
2018-10-30 12:30:00,72.21,72.21,71.41,71.42,299957.0,55.4147,55.4147,54.8008,54.8085,299957.0
2018-10-30 13:00:00,71.42,71.57,71.19,71.28,201245.0,54.8085,54.9236,54.632,54.701,201245.0
2018-10-30 13:30:00,71.27,71.62,71.08,71.59,218838.0,54.6933,54.9619,54.5475,54.9389,218838.0
2018-10-30 14:00:00,71.61,71.67,71.05,71.28,251386.0,54.9543,55.0003,54.5245,54.701,251386.0
2018-10-30 14:30:00,71.28,71.98,71.11,71.93,285362.0,54.701,55.2382,54.5706,55.1998,285362.0
2018-10-30 15:00:00,71.94,72.18,71.6,71.93,414501.0,55.2075,55.3917,54.9466,55.1998,414501.0
2018-10-30 15:30:00,71.93,72.18,71.69,72.01,870746.0,55.1998,55.3917,55.0157,55.2612,870746.0
2018-10-31 09:30:00,72.43,72.5,69.9,69.9,987248.0,55.5835,55.6373,53.642,53.642,987248.0
2018-10-31 10:00:00,69.93,70.08,68.92,69.61,1059841.0,53.665,53.7801,52.8899,53.4194,1059841.0
2018-10-31 10:30:00,69.61,69.84,68.48,68.52,711195.0,53.4194,53.5959,52.5523,52.583,711195.0
2018-10-31 11:00:00,68.52,68.84,68.33,68.33,864614.0,52.583,52.8285,52.4372,52.4372,864614.0
2018-10-31 11:30:00,68.33,68.46,67.83,68.16,1028755.0,52.4372,52.5369,52.0535,52.3067,1028755.0
2018-10-31 12:00:00,68.17,68.25,67.23,67.26,1125766.0,52.3144,52.3758,51.593,51.616,1125766.0
2018-10-31 12:30:00,67.28,68.16,67.28,67.92,1439863.0,51.6314,52.3067,51.6314,52.1225,1439863.0
2018-10-31 13:00:00,67.91,68.61,67.8,68.43,505906.0,52.1148,52.652,52.0304,52.5139,505906.0
2018-10-31 13:30:00,68.43,68.57,68.14,68.21,669943.0,52.5139,52.6213,52.2913,52.3451,669943.0
2018-10-31 14:00:00,68.18,68.73,68.16,68.66,752996.0,52.322,52.7441,52.3067,52.6904,752996.0
2018-10-31 14:30:00,68.68,68.68,68.2,68.43,515722.0,52.7058,52.7058,52.3374,52.5139,515722.0
2018-10-31 15:00:00,68.43,68.9,68.39,68.88,1371387.0,52.5139,52.8746,52.4832,52.8592,1371387.0
2018-10-31 15:30:00,68.85,68.86,68.16,68.18,2607760.0,52.8362,52.8439,52.3067,52.322,2607760.0
2018-11-01 09:30:00,68.2,68.8,68.0,68.52,1174960.0,52.3374,52.7978,52.1839,52.583,1174960.0
2018-11-01 10:00:00,68.5,69.18,68.38,69.11,543191.0,52.5676,53.0895,52.4755,53.0357,543191.0
2018-11-01 10:30:00,69.1,69.41,68.82,69.29,734965.0,53.0281,53.266,52.8132,53.1739,734965.0
2018-11-01 11:00:00,69.29,69.5,69.03,69.45,476514.0,53.1739,53.335,52.9743,53.2967,476514.0
2018-11-01 11:30:00,69.47,69.73,69.33,69.61,350639.0,53.312,53.5115,53.2046,53.4194,350639.0
2018-11-01 12:00:00,69.61,69.66,69.21,69.34,266303.0,53.4194,53.4578,53.1125,53.2122,266303.0
2018-11-01 12:30:00,69.35,69.78,69.34,69.76,246212.0,53.2199,53.5499,53.2122,53.5346,246212.0
2018-11-01 13:00:00,69.76,69.98,69.58,69.98,249206.0,53.5346,53.7034,53.3964,53.7034,249206.0
2018-11-01 13:30:00,69.99,70.3,69.9,70.16,356214.0,53.7111,53.949,53.642,53.8415,356214.0
2018-11-01 14:00:00,70.15,70.23,69.99,70.11,193811.0,53.8338,53.8952,53.7111,53.8031,193811.0
2018-11-01 14:30:00,70.1,70.14,69.86,70.1,246663.0,53.7955,53.8262,53.6113,53.7955,246663.0
2018-11-01 15:00:00,70.1,70.22,69.96,70.15,511390.0,53.7955,53.8876,53.688,53.8338,511390.0
2018-11-01 15:30:00,70.14,70.42,70.06,70.3,1028126.0,53.8262,54.041,53.7648,53.949,1028126.0
2018-11-02 09:30:00,70.97,71.57,70.18,70.69,709159.0,54.4631,54.9236,53.8569,54.2482,709159.0
2018-11-02 10:00:00,70.67,70.71,69.58,69.64,388747.0,54.2329,54.2636,53.3964,53.4425,388747.0
2018-11-02 10:30:00,69.61,70.09,69.3,69.98,308556.0,53.4194,53.7878,53.1815,53.7034,308556.0
2018-11-02 11:00:00,70.0,70.1,69.32,69.5,253812.0,53.7187,53.7955,53.1969,53.335,253812.0
2018-11-02 11:30:00,69.48,69.74,69.34,69.74,250708.0,53.3197,53.5192,53.2122,53.5192,250708.0
2018-11-02 12:00:00,69.74,69.8,69.45,69.6,196928.0,53.5192,53.5653,53.2967,53.4118,196928.0
2018-11-02 12:30:00,69.61,69.65,68.89,69.19,369522.0,53.4194,53.4501,52.8669,53.0971,369522.0
2018-11-02 13:00:00,69.18,69.54,69.01,69.44,143736.0,53.0895,53.3657,52.959,53.289,143736.0
2018-11-02 13:30:00,69.43,69.58,69.22,69.35,165645.0,53.2813,53.3964,53.1202,53.2199,165645.0
2018-11-02 14:00:00,69.34,69.73,68.97,69.68,239980.0,53.2122,53.5115,52.9283,53.4732,239980.0
2018-11-02 14:30:00,69.62,69.62,69.26,69.4,207490.0,53.4271,53.4271,53.1508,53.2583,207490.0
2018-11-02 15:00:00,69.42,69.63,69.11,69.47,232069.0,53.2736,53.4348,53.0357,53.312,232069.0
2018-11-02 15:30:00,69.45,69.64,69.28,69.41,766490.0,53.2967,53.4425,53.1662,53.266,766490.0
2018-11-05 09:30:00,69.88,70.17,69.39,69.58,368059.0,53.6266,53.8492,53.2506,53.3964,368059.0
2018-11-05 10:00:00,69.62,69.64,68.96,69.47,306981.0,53.4271,53.4425,52.9206,53.312,306981.0
2018-11-05 10:30:00,69.49,69.74,69.45,69.67,301899.0,53.3274,53.5192,53.2967,53.4655,301899.0
2018-11-05 11:00:00,69.68,69.93,69.42,69.76,600389.0,53.4732,53.665,53.2736,53.5346,600389.0
2018-11-05 11:30:00,69.76,69.81,69.38,69.67,208783.0,53.5346,53.5729,53.2429,53.4655,208783.0
2018-11-05 12:00:00,69.66,69.69,69.5,69.51,159599.0,53.4578,53.4808,53.335,53.3427,159599.0
2018-11-05 12:30:00,69.51,69.59,69.45,69.53,110045.0,53.3427,53.4041,53.2967,53.358,110045.0
2018-11-05 13:00:00,69.54,69.55,69.29,69.33,270120.0,53.3657,53.3734,53.1739,53.2046,270120.0
2018-11-05 13:30:00,69.33,69.77,69.32,69.66,287151.0,53.2046,53.5422,53.1969,53.4578,287151.0
2018-11-05 14:00:00,69.65,69.92,69.59,69.83,221827.0,53.4501,53.6573,53.4041,53.5883,221827.0
2018-11-05 14:30:00,69.83,70.03,69.76,69.84,312751.0,53.5883,53.7418,53.5346,53.5959,312751.0
2018-11-05 15:00:00,69.84,69.84,69.46,69.61,300484.0,53.5959,53.5959,53.3043,53.4194,300484.0
2018-11-05 15:30:00,69.61,69.75,69.54,69.57,592533.0,53.4194,53.5269,53.3657,53.3887,592533.0
2018-11-06 09:30:00,69.67,70.14,69.55,70.01,453461.0,53.4655,53.8262,53.3734,53.7264,453461.0
2018-11-06 10:00:00,70.01,70.37,69.81,70.22,268075.0,53.7264,54.0027,53.5729,53.8876,268075.0
2018-11-06 10:30:00,70.23,70.32,70.05,70.2,329899.0,53.8952,53.9643,53.7571,53.8722,329899.0
2018-11-06 11:00:00,70.2,70.39,70.09,70.21,285053.0,53.8722,54.018,53.7878,53.8799,285053.0
2018-11-06 11:30:00,70.18,70.29,70.06,70.13,216551.0,53.8569,53.9413,53.7648,53.8185,216551.0
2018-11-06 12:00:00,70.14,70.24,69.94,70.13,133850.0,53.8262,53.9029,53.6727,53.8185,133850.0
2018-11-06 12:30:00,70.13,70.33,70.1,70.28,141998.0,53.8185,53.972,53.7955,53.9336,141998.0
2018-11-06 13:00:00,70.28,70.4,70.15,70.34,227316.0,53.9336,54.0257,53.8338,53.9797,227316.0
2018-11-06 13:30:00,70.34,70.39,70.19,70.23,163855.0,53.9797,54.018,53.8645,53.8952,163855.0
2018-11-06 14:00:00,70.23,70.25,69.86,69.97,305008.0,53.8952,53.9106,53.6113,53.6957,305008.0
2018-11-06 14:30:00,69.93,70.14,69.9,70.14,268010.0,53.665,53.8262,53.642,53.8262,268010.0
2018-11-06 15:00:00,70.13,70.15,69.96,70.03,187683.0,53.8185,53.8338,53.688,53.7418,187683.0
2018-11-06 15:30:00,70.04,70.39,69.98,70.35,500185.0,53.7494,54.018,53.7034,53.9873,500185.0
2018-11-07 09:30:00,71.01,71.5,70.36,71.29,633489.0,54.4938,54.8698,53.995,54.7087,633489.0
2018-11-07 10:00:00,71.31,71.84,71.25,71.8,509611.0,54.724,55.1308,54.678,55.1001,509611.0
2018-11-07 10:30:00,71.8,72.31,71.8,72.18,430461.0,55.1001,55.4915,55.1001,55.3917,430461.0
2018-11-07 11:00:00,72.19,72.52,72.07,72.22,380166.0,55.3994,55.6526,55.3073,55.4224,380166.0
2018-11-07 11:30:00,72.23,72.58,72.03,72.49,588785.0,55.4301,55.6987,55.2766,55.6296,588785.0
2018-11-07 12:00:00,72.5,72.64,72.38,72.48,378170.0,55.6373,55.7447,55.5452,55.6219,378170.0
2018-11-07 12:30:00,72.47,72.59,72.28,72.54,321422.0,55.6142,55.7063,55.4684,55.668,321422.0
2018-11-07 13:00:00,72.54,72.61,72.45,72.6,202275.0,55.668,55.7217,55.5989,55.714,202275.0
2018-11-07 13:30:00,72.61,72.62,72.37,72.48,212580.0,55.7217,55.7293,55.5375,55.6219,212580.0
2018-11-07 14:00:00,72.49,72.8,72.48,72.63,269063.0,55.6296,55.8675,55.6219,55.737,269063.0
2018-11-07 14:30:00,72.61,72.76,72.21,72.26,251993.0,55.7217,55.8368,55.4147,55.4531,251993.0
2018-11-07 15:00:00,72.26,72.49,72.14,72.46,266903.0,55.4531,55.6296,55.361,55.6066,266903.0
2018-11-07 15:30:00,72.46,72.52,72.19,72.48,1012832.0,55.6066,55.6526,55.3994,55.6219,1012832.0
2018-11-08 09:30:00,72.25,72.65,72.05,72.45,403938.0,55.4454,55.7524,55.2919,55.5989,403938.0
2018-11-08 10:00:00,72.45,72.48,71.68,72.38,337481.0,55.5989,55.6219,55.008,55.5452,337481.0
2018-11-08 10:30:00,72.37,72.47,72.02,72.42,240324.0,55.5375,55.6142,55.2689,55.5759,240324.0
2018-11-08 11:00:00,72.42,72.66,72.21,72.29,273140.0,55.5759,55.76,55.4147,55.4761,273140.0
2018-11-08 11:30:00,72.29,72.49,72.12,72.15,239844.0,55.4761,55.6296,55.3456,55.3687,239844.0
2018-11-08 12:00:00,72.15,72.64,72.03,72.6,260931.0,55.3687,55.7447,55.2766,55.714,260931.0
2018-11-08 12:30:00,72.59,72.65,72.44,72.45,200693.0,55.7063,55.7524,55.5912,55.5989,200693.0
2018-11-08 13:00:00,72.44,72.45,72.03,72.03,171355.0,55.5912,55.5989,55.2766,55.2766,171355.0
2018-11-08 13:30:00,72.02,72.05,71.74,72.04,188402.0,55.2689,55.2919,55.054,55.2842,188402.0
2018-11-08 14:00:00,72.04,72.28,71.86,72.0,200356.0,55.2842,55.4684,55.1461,55.2536,200356.0
2018-11-08 14:30:00,72.01,72.02,71.65,71.75,249507.0,55.2612,55.2689,54.985,55.0617,249507.0
2018-11-08 15:00:00,71.74,71.91,71.61,71.74,246340.0,55.054,55.1845,54.9543,55.054,246340.0
2018-11-08 15:30:00,71.74,71.87,71.61,71.87,712245.0,55.054,55.1538,54.9543,55.1538,712245.0
2018-11-09 09:30:00,71.47,71.86,71.18,71.34,246180.0,54.8468,55.1461,54.6243,54.7471,246180.0
2018-11-09 10:00:00,71.32,71.47,70.95,71.26,199642.0,54.7317,54.8468,54.4478,54.6857,199642.0
2018-11-09 10:30:00,71.26,71.66,71.21,71.64,248709.0,54.6857,54.9926,54.6473,54.9773,248709.0
2018-11-09 11:00:00,71.65,71.91,71.49,71.54,270206.0,54.985,55.1845,54.8622,54.9005,270206.0
2018-11-09 11:30:00,71.53,71.62,71.17,71.2,212921.0,54.8929,54.9619,54.6166,54.6396,212921.0
2018-11-09 12:00:00,71.19,71.44,71.19,71.23,177928.0,54.632,54.8238,54.632,54.6626,177928.0
2018-11-09 12:30:00,71.23,71.36,71.0,71.08,153696.0,54.6626,54.7624,54.4861,54.5475,153696.0
2018-11-09 13:00:00,71.05,71.25,71.0,71.24,114731.0,54.5245,54.678,54.4861,54.6703,114731.0
2018-11-09 13:30:00,71.24,71.24,70.96,70.98,130613.0,54.6703,54.6703,54.4554,54.4708,130613.0
2018-11-09 14:00:00,70.99,71.01,70.68,70.73,227599.0,54.4785,54.4938,54.2406,54.2789,227599.0
2018-11-09 14:30:00,70.72,71.11,70.71,70.93,219438.0,54.2713,54.5706,54.2636,54.4324,219438.0
2018-11-09 15:00:00,70.94,71.2,70.88,71.17,277219.0,54.4401,54.6396,54.3941,54.6166,277219.0
2018-11-09 15:30:00,71.17,71.34,71.08,71.17,467579.0,54.6166,54.7471,54.5475,54.6166,467579.0
2018-11-12 09:30:00,71.07,71.26,70.39,70.47,261066.0,54.5399,54.6857,54.018,54.0794,261066.0
2018-11-12 10:00:00,70.46,71.48,70.29,71.42,244533.0,54.0717,54.8545,53.9413,54.8085,244533.0
2018-11-12 10:30:00,71.39,71.43,71.03,71.08,193397.0,54.7854,54.8161,54.5092,54.5475,193397.0
2018-11-12 11:00:00,71.05,71.08,70.44,70.45,363564.0,54.5245,54.5475,54.0564,54.0641,363564.0
2018-11-12 11:30:00,70.44,70.79,70.37,70.51,173705.0,54.0564,54.325,54.0027,54.1101,173705.0
2018-11-12 12:00:00,70.52,70.85,70.47,70.51,93732.0,54.1178,54.371,54.0794,54.1101,93732.0
2018-11-12 12:30:00,70.49,70.68,70.26,70.27,121618.0,54.0948,54.2406,53.9183,53.9259,121618.0
2018-11-12 13:00:00,70.28,70.37,70.06,70.31,113405.0,53.9336,54.0027,53.7648,53.9566,113405.0
2018-11-12 13:30:00,70.28,70.76,70.11,70.71,161403.0,53.9336,54.302,53.8031,54.2636,161403.0
2018-11-12 14:00:00,70.7,71.11,70.63,70.78,118998.0,54.2559,54.5706,54.2022,54.3173,118998.0
2018-11-12 14:30:00,70.8,71.26,70.68,70.81,177649.0,54.3327,54.6857,54.2406,54.3403,177649.0
2018-11-12 15:00:00,70.8,71.05,70.69,70.98,291570.0,54.3327,54.5245,54.2482,54.4708,291570.0
2018-11-12 15:30:00,70.98,71.04,70.36,70.5,839691.0,54.4708,54.5168,53.995,54.1024,839691.0
2018-11-13 09:30:00,70.6,72.55,70.31,72.46,507612.0,54.1792,55.6756,53.9566,55.6066,507612.0
2018-11-13 10:00:00,72.41,72.48,71.47,71.49,258625.0,55.5682,55.6219,54.8468,54.8622,258625.0
2018-11-13 10:30:00,71.5,71.96,71.36,71.86,223116.0,54.8698,55.2229,54.7624,55.1461,223116.0
2018-11-13 11:00:00,71.88,72.25,71.81,71.91,242472.0,55.1615,55.4454,55.1077,55.1845,242472.0
2018-11-13 11:30:00,71.91,72.19,71.76,72.02,227163.0,55.1845,55.3994,55.0694,55.2689,227163.0
2018-11-13 12:00:00,72.03,72.15,71.87,72.02,147947.0,55.2766,55.3687,55.1538,55.2689,147947.0
2018-11-13 12:30:00,71.99,71.99,71.37,71.38,228507.0,55.2459,55.2459,54.7701,54.7778,228507.0
2018-11-13 13:00:00,71.38,71.54,71.05,71.19,147922.0,54.7778,54.9005,54.5245,54.632,147922.0
2018-11-13 13:30:00,71.2,71.52,71.17,71.18,166977.0,54.6396,54.8852,54.6166,54.6243,166977.0
2018-11-13 14:00:00,71.17,71.21,70.75,70.98,172580.0,54.6166,54.6473,54.2943,54.4708,172580.0
2018-11-13 14:30:00,70.98,71.33,70.91,71.0,147400.0,54.4708,54.7394,54.4171,54.4861,147400.0
2018-11-13 15:00:00,71.01,71.27,70.81,70.99,141000.0,54.4938,54.6933,54.3403,54.4785,141000.0
2018-11-13 15:30:00,70.95,71.19,70.77,70.93,427647.0,54.4478,54.632,54.3096,54.4324,427647.0
2018-11-14 09:30:00,71.36,71.71,70.88,71.49,408448.0,54.7624,55.031,54.3941,54.8622,408448.0
2018-11-14 10:00:00,71.47,71.55,70.52,70.74,261254.0,54.8468,54.9082,54.1178,54.2866,261254.0
2018-11-14 10:30:00,70.73,71.14,70.57,70.66,167007.0,54.2789,54.5936,54.1562,54.2252,167007.0
2018-11-14 11:00:00,70.63,70.65,70.3,70.4,126738.0,54.2022,54.2175,53.949,54.0257,126738.0
2018-11-14 11:30:00,70.39,70.72,70.3,70.69,199070.0,54.018,54.2713,53.949,54.2482,199070.0
2018-11-14 12:00:00,70.71,70.94,70.37,70.88,121551.0,54.2636,54.4401,54.0027,54.3941,121551.0
2018-11-14 12:30:00,70.87,70.9,70.41,70.5,209770.0,54.3864,54.4094,54.0334,54.1024,209770.0
2018-11-14 13:00:00,70.52,70.96,70.44,70.93,145374.0,54.1178,54.4554,54.0564,54.4324,145374.0
2018-11-14 13:30:00,70.96,70.98,70.39,70.61,99413.0,54.4554,54.4708,54.018,54.1869,99413.0
2018-11-14 14:00:00,70.59,70.87,70.15,70.6,142382.0,54.1715,54.3864,53.8338,54.1792,142382.0
2018-11-14 14:30:00,70.58,71.2,70.49,71.15,183355.0,54.1638,54.6396,54.0948,54.6013,183355.0
2018-11-14 15:00:00,71.14,71.39,70.99,71.11,333696.0,54.5936,54.7854,54.4785,54.5706,333696.0
2018-11-14 15:30:00,71.11,71.19,70.5,70.55,792895.0,54.5706,54.632,54.1024,54.1408,792895.0
2018-11-15 09:30:00,70.22,70.57,69.6,69.86,432695.0,53.8876,54.1562,53.4118,53.6113,432695.0
2018-11-15 10:00:00,69.8,69.95,68.44,68.64,719810.0,53.5653,53.6804,52.5216,52.6751,719810.0
2018-11-15 10:30:00,68.64,69.74,68.49,69.7,317374.0,52.6751,53.5192,52.5599,53.4885,317374.0
2018-11-15 11:00:00,69.73,70.32,69.72,69.9,526349.0,53.5115,53.9643,53.5039,53.642,526349.0
2018-11-15 11:30:00,69.93,70.15,69.74,69.78,322389.0,53.665,53.8338,53.5192,53.5499,322389.0
2018-11-15 12:00:00,69.8,69.91,69.43,69.7,300799.0,53.5653,53.6497,53.2813,53.4885,300799.0
2018-11-15 12:30:00,69.69,69.76,69.43,69.5,321713.0,53.4808,53.5346,53.2813,53.335,321713.0
2018-11-15 13:00:00,69.52,69.93,69.16,69.83,579906.0,53.3504,53.665,53.0741,53.5883,579906.0
2018-11-15 13:30:00,69.86,70.07,69.79,69.88,369495.0,53.6113,53.7725,53.5576,53.6266,369495.0
2018-11-15 14:00:00,69.88,70.06,69.71,69.94,385226.0,53.6266,53.7648,53.4962,53.6727,385226.0
2018-11-15 14:30:00,69.93,70.19,69.93,70.07,504139.0,53.665,53.8645,53.665,53.7725,504139.0
2018-11-15 15:00:00,70.07,70.07,69.33,69.62,730294.0,53.7725,53.7725,53.2046,53.4271,730294.0
2018-11-15 15:30:00,69.6,69.8,69.39,69.77,1558500.0,53.4118,53.5653,53.2506,53.5422,1558500.0
2018-11-16 09:30:00,69.45,69.7,69.21,69.58,680280.0,53.2967,53.4885,53.1125,53.3964,680280.0
2018-11-16 10:00:00,69.59,69.66,69.33,69.4,310252.0,53.4041,53.4578,53.2046,53.2583,310252.0
2018-11-16 10:30:00,69.41,69.5,68.94,69.39,636576.0,53.266,53.335,52.9053,53.2506,636576.0
2018-11-16 11:00:00,69.4,69.46,68.98,69.21,272468.0,53.2583,53.3043,52.936,53.1125,272468.0
2018-11-16 11:30:00,69.2,69.31,68.93,69.07,269271.0,53.1048,53.1892,52.8976,53.005,269271.0
2018-11-16 12:00:00,69.07,69.22,68.99,69.16,394659.0,53.005,53.1202,52.9436,53.0741,394659.0
2018-11-16 12:30:00,69.18,69.61,69.13,69.43,683667.0,53.0895,53.4194,53.0511,53.2813,683667.0
2018-11-16 13:00:00,69.43,69.5,69.16,69.25,231369.0,53.2813,53.335,53.0741,53.1432,231369.0
2018-11-16 13:30:00,69.27,69.33,69.03,69.32,172940.0,53.1585,53.2046,52.9743,53.1969,172940.0
2018-11-16 14:00:00,69.32,69.45,69.17,69.43,241543.0,53.1969,53.2967,53.0818,53.2813,241543.0
2018-11-16 14:30:00,69.44,69.5,69.32,69.41,524607.0,53.289,53.335,53.1969,53.266,524607.0
2018-11-16 15:00:00,69.41,69.53,69.3,69.44,520173.0,53.266,53.358,53.1815,53.289,520173.0
2018-11-16 15:30:00,69.44,69.45,68.98,69.23,1297836.0,53.289,53.2967,52.936,53.1278,1297836.0
2018-11-19 09:30:00,69.07,69.12,68.71,68.88,592124.0,53.005,53.0434,52.7288,52.8592,592124.0
2018-11-19 10:00:00,68.89,69.24,68.74,68.95,428248.0,52.8669,53.1355,52.7518,52.913,428248.0
2018-11-19 10:30:00,68.93,68.97,68.59,68.8,616546.0,52.8976,52.9283,52.6367,52.7978,616546.0
2018-11-19 11:00:00,68.8,69.08,68.66,68.67,356436.0,52.7978,53.0127,52.6904,52.6981,356436.0
2018-11-19 11:30:00,68.67,68.67,67.79,68.07,625890.0,52.6981,52.6981,52.0228,52.2376,625890.0
2018-11-19 12:00:00,68.09,68.16,67.68,68.0,507407.0,52.253,52.3067,51.9383,52.1839,507407.0
2018-11-19 12:30:00,67.99,68.2,67.8,68.16,256004.0,52.1762,52.3374,52.0304,52.3067,256004.0
2018-11-19 13:00:00,68.16,68.16,67.65,67.84,362874.0,52.3067,52.3067,51.9153,52.0611,362874.0
2018-11-19 13:30:00,67.84,68.14,67.71,67.95,440767.0,52.0611,52.2913,51.9614,52.1455,440767.0
2018-11-19 14:00:00,67.96,68.12,67.74,68.1,427974.0,52.1532,52.276,51.9844,52.2607,427974.0
2018-11-19 14:30:00,68.09,68.41,67.99,68.34,294076.0,52.253,52.4985,52.1762,52.4448,294076.0
2018-11-19 15:00:00,68.33,68.59,68.18,68.23,367731.0,52.4372,52.6367,52.322,52.3604,367731.0
2018-11-19 15:30:00,68.23,68.27,67.72,68.0,1451416.0,52.3604,52.3911,51.969,52.1839,1451416.0
2018-11-20 09:30:00,68.4,69.46,67.65,67.85,811957.0,52.4909,53.3043,51.9153,52.0688,811957.0
2018-11-20 10:00:00,67.84,68.15,67.6,67.89,493676.0,52.0611,52.299,51.8769,52.0995,493676.0
2018-11-20 10:30:00,67.87,68.45,67.63,68.37,400344.0,52.0841,52.5292,51.9,52.4679,400344.0
2018-11-20 11:00:00,68.37,68.4,67.78,67.88,405656.0,52.4679,52.4909,52.0151,52.0918,405656.0
2018-11-20 11:30:00,67.89,68.41,67.86,68.22,357254.0,52.0995,52.4985,52.0765,52.3527,357254.0
2018-11-20 12:00:00,68.22,68.47,68.0,68.39,308385.0,52.3527,52.5446,52.1839,52.4832,308385.0
2018-11-20 12:30:00,68.39,68.47,68.06,68.17,331224.0,52.4832,52.5446,52.23,52.3144,331224.0
2018-11-20 13:00:00,68.16,68.32,67.92,68.05,285855.0,52.3067,52.4295,52.1225,52.2223,285855.0
2018-11-20 13:30:00,68.05,68.37,67.94,67.97,304222.0,52.2223,52.4679,52.1379,52.1609,304222.0
2018-11-20 14:00:00,67.95,68.25,67.83,67.92,326852.0,52.1455,52.3758,52.0535,52.1225,326852.0
2018-11-20 14:30:00,67.93,68.16,67.7,67.88,287478.0,52.1302,52.3067,51.9537,52.0918,287478.0
2018-11-20 15:00:00,67.89,68.1,67.69,67.95,636974.0,52.0995,52.2607,51.946,52.1455,636974.0
2018-11-20 15:30:00,67.95,68.01,67.53,67.57,1153100.0,52.1455,52.1916,51.8232,51.8539,1153100.0
2018-11-21 09:30:00,67.57,67.69,66.84,67.08,722306.0,51.8539,51.946,51.2937,51.4779,722306.0
2018-11-21 10:00:00,67.1,67.38,66.94,67.33,677045.0,51.4932,51.7081,51.3705,51.6697,677045.0
2018-11-21 10:30:00,67.31,67.37,66.97,67.08,454315.0,51.6544,51.7004,51.3935,51.4779,454315.0
2018-11-21 11:00:00,67.08,67.15,66.98,67.07,712031.0,51.4779,51.5316,51.4012,51.4702,712031.0
2018-11-21 11:30:00,67.07,67.21,66.93,66.93,402268.0,51.4702,51.5777,51.3628,51.3628,402268.0
2018-11-21 12:00:00,66.92,67.08,66.78,67.08,270003.0,51.3551,51.4779,51.2477,51.4779,270003.0
2018-11-21 12:30:00,67.07,67.2,67.01,67.2,336141.0,51.4702,51.57,51.4242,51.57,336141.0
2018-11-21 13:00:00,67.2,67.2,66.8,66.92,594743.0,51.57,51.57,51.263,51.3551,594743.0
2018-11-21 13:30:00,66.92,67.0,66.72,66.73,307752.0,51.3551,51.4165,51.2016,51.2093,307752.0
2018-11-21 14:00:00,66.73,67.01,66.59,66.88,453814.0,51.2093,51.4242,51.1019,51.3244,453814.0
2018-11-21 14:30:00,66.89,66.96,66.64,66.9,336806.0,51.3321,51.3858,51.1402,51.3398,336806.0
2018-11-21 15:00:00,66.9,67.0,66.75,66.85,571446.0,51.3398,51.4165,51.2246,51.3014,571446.0
2018-11-21 15:30:00,66.84,66.87,66.55,66.74,1139498.0,51.2937,51.3167,51.0712,51.217,1139498.0
2018-11-23 09:30:00,66.38,66.58,66.06,66.18,720799.0,50.9407,51.0942,50.6951,50.7872,720799.0
2018-11-23 10:00:00,66.18,66.68,66.1,66.68,488674.0,50.7872,51.1709,50.7258,51.1709,488674.0
2018-11-23 10:30:00,66.68,67.01,66.54,66.91,331272.0,51.1709,51.4242,51.0635,51.3474,331272.0
2018-11-23 11:00:00,66.92,67.04,66.77,66.78,222627.0,51.3551,51.4472,51.24,51.2477,222627.0
2018-11-23 11:30:00,66.78,66.97,66.72,66.8,198387.0,51.2477,51.3935,51.2016,51.263,198387.0
2018-11-23 12:00:00,66.78,67.0,66.75,66.9,184826.0,51.2477,51.4165,51.2246,51.3398,184826.0
2018-11-23 12:30:00,66.9,66.9,66.51,66.59,274799.0,51.3398,51.3398,51.0405,51.1019,274799.0
2018-11-26 09:30:00,67.37,68.03,67.22,68.02,1110301.0,51.7004,52.2069,51.5853,52.1993,1110301.0
2018-11-26 10:00:00,68.02,68.06,66.72,66.84,622698.0,52.1993,52.23,51.2016,51.2937,622698.0
2018-11-26 10:30:00,66.84,67.1,66.53,66.62,421970.0,51.2937,51.4932,51.0558,51.1249,421970.0
2018-11-26 11:00:00,66.61,66.66,66.07,66.15,601385.0,51.1172,51.1556,50.7028,50.7642,601385.0
2018-11-26 11:30:00,66.15,66.52,66.06,66.47,411122.0,50.7642,51.0481,50.6951,51.0098,411122.0
2018-11-26 12:00:00,66.48,66.59,66.27,66.32,349439.0,51.0174,51.1019,50.8563,50.8947,349439.0
2018-11-26 12:30:00,66.31,66.48,66.14,66.45,303550.0,50.887,51.0174,50.7565,50.9944,303550.0
2018-11-26 13:00:00,66.46,66.62,66.45,66.52,220843.0,51.0021,51.1249,50.9944,51.0481,220843.0
2018-11-26 13:30:00,66.53,66.69,66.45,66.63,244152.0,51.0558,51.1786,50.9944,51.1326,244152.0
2018-11-26 14:00:00,66.64,66.74,66.55,66.64,289857.0,51.1402,51.217,51.0712,51.1402,289857.0
2018-11-26 14:30:00,66.64,66.85,66.62,66.77,359974.0,51.1402,51.3014,51.1249,51.24,359974.0
2018-11-26 15:00:00,66.77,66.87,66.66,66.82,367919.0,51.24,51.3167,51.1556,51.2784,367919.0
2018-11-26 15:30:00,66.82,66.98,66.72,66.97,921354.0,51.2784,51.4012,51.2016,51.3935,921354.0
2018-11-27 09:30:00,66.49,66.82,65.81,66.34,774346.0,51.0251,51.2784,50.5033,50.91,774346.0
2018-11-27 10:00:00,66.35,66.94,66.26,66.9,451712.0,50.9177,51.3705,50.8486,51.3398,451712.0
2018-11-27 10:30:00,66.9,66.95,66.37,66.95,477509.0,51.3398,51.3781,50.933,51.3781,477509.0
2018-11-27 11:00:00,66.93,67.03,66.7,66.9,472068.0,51.3628,51.4395,51.1863,51.3398,472068.0
2018-11-27 11:30:00,66.9,67.23,66.86,67.23,364541.0,51.3398,51.593,51.3091,51.593,364541.0
2018-11-27 12:00:00,67.22,67.26,66.67,66.71,513362.0,51.5853,51.616,51.1633,51.194,513362.0
2018-11-27 12:30:00,66.71,66.84,66.59,66.73,453128.0,51.194,51.2937,51.1019,51.2093,453128.0
2018-11-27 13:00:00,66.74,66.87,66.53,66.86,469906.0,51.217,51.3167,51.0558,51.3091,469906.0
2018-11-27 13:30:00,66.86,67.25,66.82,67.24,328169.0,51.3091,51.6084,51.2784,51.6007,328169.0
2018-11-27 14:00:00,67.25,67.37,67.12,67.27,374294.0,51.6084,51.7004,51.5086,51.6237,374294.0
2018-11-27 14:30:00,67.27,67.36,66.99,67.04,357163.0,51.6237,51.6928,51.4088,51.4472,357163.0
2018-11-27 15:00:00,67.04,67.27,67.02,67.19,396489.0,51.4472,51.6237,51.4318,51.5623,396489.0
2018-11-27 15:30:00,67.2,67.45,67.13,67.44,891722.0,51.57,51.7618,51.5163,51.7542,891722.0
2018-11-28 09:30:00,67.49,67.83,66.91,67.29,475994.0,51.7925,52.0535,51.3474,51.6391,475994.0
2018-11-28 10:00:00,67.3,67.64,67.17,67.61,304515.0,51.6467,51.9076,51.547,51.8846,304515.0
2018-11-28 10:30:00,67.61,67.9,67.45,67.49,238060.0,51.8846,52.1072,51.7618,51.7925,238060.0
2018-11-28 11:00:00,67.49,67.61,67.06,67.21,249211.0,51.7925,51.8846,51.4625,51.5777,249211.0
2018-11-28 11:30:00,67.23,67.8,67.2,67.79,211792.0,51.593,52.0304,51.57,52.0228,211792.0
2018-11-28 12:00:00,67.8,68.79,67.8,68.7,566457.0,52.0304,52.7902,52.0304,52.7211,566457.0
2018-11-28 12:30:00,68.7,68.72,68.38,68.46,278590.0,52.7211,52.7364,52.4755,52.5369,278590.0
2018-11-28 13:00:00,68.46,68.78,68.31,68.76,256120.0,52.5369,52.7825,52.4218,52.7671,256120.0
2018-11-28 13:30:00,68.76,69.09,68.72,69.06,249299.0,52.7671,53.0204,52.7364,52.9974,249299.0
2018-11-28 14:00:00,69.07,69.14,68.89,69.02,226282.0,53.005,53.0588,52.8669,52.9667,226282.0
2018-11-28 14:30:00,69.02,69.02,68.61,68.77,303116.0,52.9667,52.9667,52.652,52.7748,303116.0
2018-11-28 15:00:00,68.76,69.1,68.69,69.09,257875.0,52.7671,53.0281,52.7134,53.0204,257875.0
2018-11-28 15:30:00,69.08,69.21,68.97,69.2,942418.0,53.0127,53.1125,52.9283,53.1048,942418.0
2018-11-29 09:30:00,68.8,69.52,68.72,69.28,377842.0,52.7978,53.3504,52.7364,53.1662,377842.0
2018-11-29 10:00:00,69.28,69.38,68.92,69.25,271339.0,53.1662,53.2429,52.8899,53.1432,271339.0
2018-11-29 10:30:00,69.25,69.52,68.97,69.09,364219.0,53.1432,53.3504,52.9283,53.0204,364219.0
2018-11-29 11:00:00,69.08,69.35,69.01,69.35,289382.0,53.0127,53.2199,52.959,53.2199,289382.0
2018-11-29 11:30:00,69.37,69.74,69.24,69.66,377874.0,53.2353,53.5192,53.1355,53.4578,377874.0
2018-11-29 12:00:00,69.67,69.78,69.52,69.56,276869.0,53.4655,53.5499,53.3504,53.3811,276869.0
2018-11-29 12:30:00,69.57,70.03,69.57,69.91,410484.0,53.3887,53.7418,53.3887,53.6497,410484.0
2018-11-29 13:00:00,69.91,70.0,69.79,69.86,301189.0,53.6497,53.7187,53.5576,53.6113,301189.0
2018-11-29 13:30:00,69.86,70.04,69.79,69.98,269346.0,53.6113,53.7494,53.5576,53.7034,269346.0
2018-11-29 14:00:00,69.98,70.26,69.84,70.14,348080.0,53.7034,53.9183,53.5959,53.8262,348080.0
2018-11-29 14:30:00,70.14,70.22,70.0,70.14,310101.0,53.8262,53.8876,53.7187,53.8262,310101.0
2018-11-29 15:00:00,70.15,70.28,70.04,70.25,477754.0,53.8338,53.9336,53.7494,53.9106,477754.0
2018-11-29 15:30:00,70.24,70.24,69.64,69.68,757202.0,53.9029,53.9029,53.4425,53.4732,757202.0
2018-11-30 09:30:00,69.73,70.69,69.45,70.69,621235.0,53.5115,54.2482,53.2967,54.2482,621235.0
2018-11-30 10:00:00,70.65,71.06,70.5,70.95,445626.0,54.2175,54.5322,54.1024,54.4478,445626.0
2018-11-30 10:30:00,70.97,71.58,70.96,71.44,459103.0,54.4631,54.9312,54.4554,54.8238,459103.0
2018-11-30 11:00:00,71.43,71.52,71.11,71.26,517007.0,54.8161,54.8852,54.5706,54.6857,517007.0
2018-11-30 11:30:00,71.25,71.9,71.13,71.67,394636.0,54.678,55.1768,54.5859,55.0003,394636.0
2018-11-30 12:00:00,71.68,71.74,71.49,71.53,202618.0,55.008,55.054,54.8622,54.8929,202618.0
2018-11-30 12:30:00,71.52,71.68,71.41,71.41,224355.0,54.8852,55.008,54.8008,54.8008,224355.0
2018-11-30 13:00:00,71.41,71.73,71.36,71.7,214283.0,54.8008,55.0464,54.7624,55.0233,214283.0
2018-11-30 13:30:00,71.71,72.1,71.71,71.81,375340.0,55.031,55.3303,55.031,55.1077,375340.0
2018-11-30 14:00:00,71.81,71.85,71.58,71.82,297332.0,55.1077,55.1384,54.9312,55.1154,297332.0
2018-11-30 14:30:00,71.81,71.98,71.68,71.94,256227.0,55.1077,55.2382,55.008,55.2075,256227.0
2018-11-30 15:00:00,71.93,72.11,71.85,72.08,327092.0,55.1998,55.338,55.1384,55.3149,327092.0
2018-11-30 15:30:00,72.07,72.19,71.67,71.94,1183408.0,55.3073,55.3994,55.0003,55.2075,1183408.0
2018-12-03 09:30:00,72.74,72.9,71.66,72.13,741906.0,55.8214,55.9442,54.9926,55.3533,741906.0
2018-12-03 10:00:00,72.14,72.5,71.75,71.92,601573.0,55.361,55.6373,55.0617,55.1922,601573.0
2018-12-03 10:30:00,71.93,72.04,71.54,71.59,392408.0,55.1998,55.2842,54.9005,54.9389,392408.0
2018-12-03 11:00:00,71.59,71.85,71.38,71.54,518878.0,54.9389,55.1384,54.7778,54.9005,518878.0
2018-12-03 11:30:00,71.55,71.72,70.95,71.04,296807.0,54.9082,55.0387,54.4478,54.5168,296807.0
2018-12-03 12:00:00,71.05,71.22,70.75,70.8,549092.0,54.5245,54.655,54.2943,54.3327,549092.0
2018-12-03 12:30:00,70.8,71.01,70.54,70.72,764146.0,54.3327,54.4938,54.1331,54.2713,764146.0
2018-12-03 13:00:00,70.72,71.19,70.68,71.13,314070.0,54.2713,54.632,54.2406,54.5859,314070.0
2018-12-03 13:30:00,71.12,71.16,70.86,70.96,290208.0,54.5782,54.6089,54.3787,54.4554,290208.0
2018-12-03 14:00:00,70.97,71.12,70.74,70.8,525790.0,54.4631,54.5782,54.2866,54.3327,525790.0
2018-12-03 14:30:00,70.82,70.88,70.56,70.58,487274.0,54.348,54.3941,54.1485,54.1638,487274.0
2018-12-03 15:00:00,70.58,70.82,70.51,70.63,784400.0,54.1638,54.348,54.1101,54.2022,784400.0
2018-12-03 15:30:00,70.65,70.9,70.54,70.9,2165470.0,54.2175,54.4094,54.1331,54.4094,2165470.0
2018-12-04 09:30:00,70.8,71.77,70.8,71.57,778407.0,54.3327,55.077,54.3327,54.9236,778407.0
2018-12-04 10:00:00,71.6,71.98,71.18,71.98,867531.0,54.9466,55.2382,54.6243,55.2382,867531.0
2018-12-04 10:30:00,71.97,72.63,71.69,71.7,505059.0,55.2305,55.737,55.0157,55.0233,505059.0
2018-12-04 11:00:00,71.69,71.69,71.22,71.34,377390.0,55.0157,55.0157,54.655,54.7471,377390.0
2018-12-04 11:30:00,71.35,71.64,71.33,71.39,272606.0,54.7547,54.9773,54.7394,54.7854,272606.0
2018-12-04 12:00:00,71.4,71.4,70.82,70.84,311205.0,54.7931,54.7931,54.348,54.3634,311205.0
2018-12-04 12:30:00,70.84,71.06,70.64,70.85,483783.0,54.3634,54.5322,54.2099,54.371,483783.0
2018-12-04 13:00:00,70.84,70.95,70.45,70.61,322923.0,54.3634,54.4478,54.0641,54.1869,322923.0
2018-12-04 13:30:00,70.61,70.81,70.24,70.65,311123.0,54.1869,54.3403,53.9029,54.2175,311123.0
2018-12-04 14:00:00,70.63,70.72,70.18,70.2,262352.0,54.2022,54.2713,53.8569,53.8722,262352.0
2018-12-04 14:30:00,70.2,70.73,70.19,70.33,264596.0,53.8722,54.2789,53.8645,53.972,264596.0
2018-12-04 15:00:00,70.33,70.34,69.68,69.71,477554.0,53.972,53.9797,53.4732,53.4962,477554.0
2018-12-04 15:30:00,69.7,69.93,69.32,69.54,1274109.0,53.4885,53.665,53.1969,53.3657,1274109.0
2018-12-06 09:30:00,68.71,69.69,68.25,68.63,654378.0,52.7288,53.4808,52.3758,52.6674,654378.0
2018-12-06 10:00:00,68.63,69.18,68.58,68.91,392873.0,52.6674,53.0895,52.629,52.8823,392873.0
2018-12-06 10:30:00,68.91,69.08,68.64,68.68,364005.0,52.8823,53.0127,52.6751,52.7058,364005.0
2018-12-06 11:00:00,68.68,68.84,68.11,68.21,396754.0,52.7058,52.8285,52.2683,52.3451,396754.0
2018-12-06 11:30:00,68.22,69.0,68.22,68.97,440505.0,52.3527,52.9513,52.3527,52.9283,440505.0
2018-12-06 12:00:00,68.95,69.4,68.65,69.36,295082.0,52.913,53.2583,52.6827,53.2276,295082.0
2018-12-06 12:30:00,69.36,69.71,69.2,69.65,437208.0,53.2276,53.4962,53.1048,53.4501,437208.0
2018-12-06 13:00:00,69.66,69.71,69.13,69.27,248813.0,53.4578,53.4962,53.0511,53.1585,248813.0
2018-12-06 13:30:00,69.27,69.6,69.04,69.58,252346.0,53.1585,53.4118,52.982,53.3964,252346.0
2018-12-06 14:00:00,69.6,69.74,69.22,69.44,318444.0,53.4118,53.5192,53.1202,53.289,318444.0
2018-12-06 14:30:00,69.46,69.61,69.06,69.53,418720.0,53.3043,53.4194,52.9974,53.358,418720.0
2018-12-06 15:00:00,69.55,69.79,69.24,69.47,406063.0,53.3734,53.5576,53.1355,53.312,406063.0
2018-12-06 15:30:00,69.47,70.21,69.45,70.21,891568.0,53.312,53.8799,53.2967,53.8799,891568.0
2018-12-07 09:30:00,69.78,70.0,69.24,69.68,272926.0,53.5499,53.7187,53.1355,53.4732,272926.0
2018-12-07 10:00:00,69.7,69.72,68.78,68.97,186802.0,53.4885,53.5039,52.7825,52.9283,186802.0
2018-12-07 10:30:00,68.96,69.01,68.5,68.91,217903.0,52.9206,52.959,52.5676,52.8823,217903.0
2018-12-07 11:00:00,68.91,69.02,68.15,68.41,263536.0,52.8823,52.9667,52.299,52.4985,263536.0
2018-12-07 11:30:00,68.4,68.85,68.12,68.12,269286.0,52.4909,52.8362,52.276,52.276,269286.0
2018-12-07 12:00:00,68.12,68.45,68.1,68.27,202802.0,52.276,52.5292,52.2607,52.3911,202802.0
2018-12-07 12:30:00,68.27,68.37,67.89,68.32,272579.0,52.3911,52.4679,52.0995,52.4295,272579.0
2018-12-07 13:00:00,68.31,68.57,68.23,68.53,172455.0,52.4218,52.6213,52.3604,52.5906,172455.0
2018-12-07 13:30:00,68.54,68.61,68.21,68.28,163791.0,52.5983,52.652,52.3451,52.3988,163791.0
2018-12-07 14:00:00,68.29,68.63,68.08,68.54,304033.0,52.4065,52.6674,52.2453,52.5983,304033.0
2018-12-07 14:30:00,68.55,68.6,68.05,68.11,282139.0,52.606,52.6444,52.2223,52.2683,282139.0
2018-12-07 15:00:00,68.12,68.4,67.96,68.26,360078.0,52.276,52.4909,52.1532,52.3834,360078.0
2018-12-07 15:30:00,68.26,68.72,68.06,68.14,723245.0,52.3834,52.7364,52.23,52.2913,723245.0
2018-12-10 09:30:00,69.22,69.87,67.37,67.37,1119908.0,53.1202,53.619,51.7004,51.7004,1119908.0
2018-12-10 10:00:00,67.37,67.7,66.9,67.04,584552.0,51.7004,51.9537,51.3398,51.4472,584552.0
2018-12-10 10:30:00,67.03,67.22,66.16,66.18,472772.0,51.4395,51.5853,50.7719,50.7872,472772.0
2018-12-10 11:00:00,66.18,66.44,65.9,66.43,469816.0,50.7872,50.9868,50.5723,50.9791,469816.0
2018-12-10 11:30:00,66.41,66.83,66.33,66.44,374233.0,50.9637,51.286,50.9023,50.9868,374233.0
2018-12-10 12:00:00,66.46,66.76,66.38,66.44,291666.0,51.0021,51.2323,50.9407,50.9868,291666.0
2018-12-10 12:30:00,66.42,67.2,66.41,67.03,413744.0,50.9714,51.57,50.9637,51.4395,413744.0
2018-12-10 13:00:00,67.05,67.45,67.0,67.27,580713.0,51.4549,51.7618,51.4165,51.6237,580713.0
2018-12-10 13:30:00,67.27,67.72,67.26,67.59,350742.0,51.6237,51.969,51.616,51.8693,350742.0
2018-12-10 14:00:00,67.59,67.7,67.06,67.55,412880.0,51.8693,51.9537,51.4625,51.8386,412880.0
2018-12-10 14:30:00,67.55,67.93,67.33,67.38,388031.0,51.8386,52.1302,51.6697,51.7081,388031.0
2018-12-10 15:00:00,67.37,67.52,67.29,67.52,366637.0,51.7004,51.8156,51.6391,51.8156,366637.0
2018-12-10 15:30:00,67.52,67.77,67.46,67.46,1160969.0,51.8156,52.0074,51.7695,51.7695,1160969.0
2018-12-11 09:30:00,68.13,69.12,68.13,68.92,493382.0,52.2837,53.0434,52.2837,52.8899,493382.0
2018-12-11 10:00:00,68.92,69.17,68.64,69.01,373208.0,52.8899,53.0818,52.6751,52.959,373208.0
2018-12-11 10:30:00,68.98,69.07,68.52,68.73,277845.0,52.936,53.005,52.583,52.7441,277845.0
2018-12-11 11:00:00,68.72,68.75,68.35,68.53,286944.0,52.7364,52.7595,52.4525,52.5906,286944.0
2018-12-11 11:30:00,68.53,68.68,68.32,68.62,256746.0,52.5906,52.7058,52.4295,52.6597,256746.0
2018-12-11 12:00:00,68.62,68.62,68.01,68.11,229057.0,52.6597,52.6597,52.1916,52.2683,229057.0
2018-12-11 12:30:00,68.1,68.3,67.8,67.85,364980.0,52.2607,52.4141,52.0304,52.0688,364980.0
2018-12-11 13:00:00,67.85,67.91,67.41,67.64,252310.0,52.0688,52.1148,51.7311,51.9076,252310.0
2018-12-11 13:30:00,67.63,67.64,67.22,67.36,224290.0,51.9,51.9076,51.5853,51.6928,224290.0
2018-12-11 14:00:00,67.36,67.65,67.2,67.59,293511.0,51.6928,51.9153,51.57,51.8693,293511.0
2018-12-11 14:30:00,67.6,67.82,67.49,67.7,313878.0,51.8769,52.0458,51.7925,51.9537,313878.0
2018-12-11 15:00:00,67.7,68.17,67.61,67.97,292215.0,51.9537,52.3144,51.8846,52.1609,292215.0
2018-12-11 15:30:00,67.96,68.21,67.67,67.76,791995.0,52.1532,52.3451,51.9307,51.9997,791995.0
2018-12-12 09:30:00,68.58,69.08,68.15,69.05,401419.0,52.629,53.0127,52.299,52.9897,401419.0
2018-12-12 10:00:00,69.02,69.32,68.77,69.28,534539.0,52.9667,53.1969,52.7748,53.1662,534539.0
2018-12-12 10:30:00,69.28,69.31,68.81,68.95,368364.0,53.1662,53.1892,52.8055,52.913,368364.0
2018-12-12 11:00:00,68.97,69.03,68.64,68.71,392296.0,52.9283,52.9743,52.6751,52.7288,392296.0
2018-12-12 11:30:00,68.71,69.06,68.58,69.05,213765.0,52.7288,52.9974,52.629,52.9897,213765.0
2018-12-12 12:00:00,69.07,69.14,68.75,69.11,216231.0,53.005,53.0588,52.7595,53.0357,216231.0
2018-12-12 12:30:00,69.12,69.16,68.93,69.05,216740.0,53.0434,53.0741,52.8976,52.9897,216740.0
2018-12-12 13:00:00,69.07,69.21,68.97,69.11,221196.0,53.005,53.1125,52.9283,53.0357,221196.0
2018-12-12 13:30:00,69.12,69.13,68.95,69.06,191786.0,53.0434,53.0511,52.913,52.9974,191786.0
2018-12-12 14:00:00,69.07,69.11,68.76,68.83,236559.0,53.005,53.0357,52.7671,52.8209,236559.0
2018-12-12 14:30:00,68.83,68.84,68.49,68.59,360318.0,52.8209,52.8285,52.5599,52.6367,360318.0
2018-12-12 15:00:00,68.59,68.78,68.31,68.34,367946.0,52.6367,52.7825,52.4218,52.4448,367946.0
2018-12-12 15:30:00,68.35,68.55,68.06,68.14,655200.0,52.4525,52.606,52.23,52.2913,655200.0
2018-12-13 09:30:00,68.04,68.29,67.39,67.55,573617.0,52.6565,52.85,52.1535,52.2773,573617.0
2018-12-13 10:00:00,67.58,68.0,67.53,67.78,377029.0,52.3005,52.6256,52.2618,52.4553,377029.0
2018-12-13 10:30:00,67.78,67.88,67.13,67.38,368392.0,52.4553,52.5327,51.9523,52.1457,368392.0
2018-12-13 11:00:00,67.38,67.38,66.73,67.02,527933.0,52.1457,52.1457,51.6427,51.8671,527933.0
2018-12-13 11:30:00,67.01,67.33,66.91,66.95,343767.0,51.8594,52.107,51.782,51.813,343767.0
2018-12-13 12:00:00,66.94,67.14,66.84,66.85,202723.0,51.8052,51.96,51.7278,51.7356,202723.0
2018-12-13 12:30:00,66.84,67.17,66.84,66.97,190949.0,51.7278,51.9832,51.7278,51.8284,190949.0
2018-12-13 13:00:00,66.96,67.08,66.76,66.91,200204.0,51.8207,51.9136,51.6659,51.782,200204.0
2018-12-13 13:30:00,66.9,67.33,66.9,66.98,219194.0,51.7743,52.107,51.7743,51.8362,219194.0
2018-12-13 14:00:00,67.0,67.12,66.72,66.87,243924.0,51.8517,51.9445,51.635,51.751,243924.0
2018-12-13 14:30:00,66.86,67.23,66.71,67.12,206562.0,51.7433,52.0297,51.6272,51.9445,206562.0
2018-12-13 15:00:00,67.12,67.28,66.99,67.12,276670.0,51.9445,52.0683,51.8439,51.9445,276670.0
2018-12-13 15:30:00,67.12,67.46,67.07,67.35,708874.0,51.9445,52.2076,51.9058,52.1225,708874.0
2018-12-14 09:30:00,66.8,67.17,66.7,66.97,670543.0,51.6969,51.9832,51.6195,51.8284,670543.0
2018-12-14 10:00:00,66.97,66.97,66.15,66.28,340384.0,51.8284,51.8284,51.1938,51.2944,340384.0
2018-12-14 10:30:00,66.27,66.79,66.2,66.58,275680.0,51.2867,51.6891,51.2325,51.5266,275680.0
2018-12-14 11:00:00,66.56,66.71,66.02,66.18,305477.0,51.5111,51.6272,51.0932,51.217,305477.0
2018-12-14 11:30:00,66.17,66.42,65.78,65.81,359457.0,51.2093,51.4028,50.9075,50.9307,359457.0
2018-12-14 12:00:00,65.81,66.21,65.67,66.2,461065.0,50.9307,51.2403,50.8224,51.2325,461065.0
2018-12-14 12:30:00,66.2,66.38,66.03,66.04,297183.0,51.2325,51.3718,51.101,51.1087,297183.0
2018-12-14 13:00:00,66.04,66.04,65.72,65.78,250418.0,51.1087,51.1087,50.8611,50.9075,250418.0
2018-12-14 13:30:00,65.77,65.88,65.55,65.57,272260.0,50.8997,50.9849,50.7295,50.745,272260.0
2018-12-14 14:00:00,65.58,65.85,65.51,65.8,284970.0,50.7527,50.9617,50.6985,50.923,284970.0
2018-12-14 14:30:00,65.81,65.81,65.41,65.66,316778.0,50.9307,50.9307,50.6211,50.8146,316778.0
2018-12-14 15:00:00,65.67,65.76,65.52,65.58,409576.0,50.8224,50.892,50.7063,50.7527,409576.0
2018-12-14 15:30:00,65.58,65.78,65.37,65.54,1240993.0,50.7527,50.9075,50.5902,50.7218,1240993.0
2018-12-17 09:30:00,65.38,65.95,64.97,65.92,672423.0,50.5979,51.0391,50.2806,51.0158,672423.0
2018-12-17 10:00:00,65.92,66.49,65.83,66.25,475007.0,51.0158,51.457,50.9462,51.2712,475007.0
2018-12-17 10:30:00,66.25,66.48,66.07,66.35,451578.0,51.2712,51.4492,51.1319,51.3486,451578.0
2018-12-17 11:00:00,66.37,67.0,66.3,66.96,381064.0,51.3641,51.8517,51.3099,51.8207,381064.0
2018-12-17 11:30:00,66.97,66.97,66.76,66.94,341877.0,51.8284,51.8284,51.6659,51.8052,341877.0
2018-12-17 12:00:00,66.94,67.1,66.36,66.46,532447.0,51.8052,51.929,51.3564,51.4337,532447.0
2018-12-17 12:30:00,66.45,66.46,65.93,66.0,398323.0,51.426,51.4337,51.0236,51.0777,398323.0
2018-12-17 13:00:00,65.99,66.12,65.65,65.79,539950.0,51.07,51.1706,50.8069,50.9152,539950.0
2018-12-17 13:30:00,65.79,65.83,65.54,65.68,529276.0,50.9152,50.9462,50.7218,50.8301,529276.0
2018-12-17 14:00:00,65.67,65.73,65.25,65.37,482887.0,50.8224,50.8688,50.4973,50.5902,482887.0
2018-12-17 14:30:00,65.37,65.58,65.33,65.48,467979.0,50.5902,50.7527,50.5592,50.6753,467979.0
2018-12-17 15:00:00,65.48,65.56,64.94,65.01,718800.0,50.6753,50.7372,50.2574,50.3116,718800.0
2018-12-17 15:30:00,65.01,65.19,64.56,65.16,1208057.0,50.3116,50.4509,49.9633,50.4277,1208057.0
2018-12-18 09:30:00,65.48,66.74,65.14,66.61,825707.0,50.6753,51.6504,50.4122,51.5498,825707.0
2018-12-18 10:00:00,66.6,66.74,66.19,66.52,486403.0,51.5421,51.6504,51.2248,51.4802,486403.0
2018-12-18 10:30:00,66.5,66.5,66.11,66.3,443809.0,51.4647,51.4647,51.1629,51.3099,443809.0
2018-12-18 11:00:00,66.3,66.41,65.84,65.93,653840.0,51.3099,51.395,50.9539,51.0236,653840.0
2018-12-18 11:30:00,65.92,66.06,65.7,65.74,382805.0,51.0158,51.1242,50.8456,50.8765,382805.0
2018-12-18 12:00:00,65.73,66.53,65.63,66.22,512268.0,50.8688,51.4879,50.7914,51.248,512268.0
2018-12-18 12:30:00,66.22,66.22,65.44,65.44,284271.0,51.248,51.248,50.6444,50.6444,284271.0
2018-12-18 13:00:00,65.47,65.67,65.33,65.42,203119.0,50.6676,50.8224,50.5592,50.6289,203119.0
2018-12-18 13:30:00,65.42,65.42,64.91,65.05,276774.0,50.6289,50.6289,50.2342,50.3425,276774.0
2018-12-18 14:00:00,65.04,65.49,65.0,65.08,378457.0,50.3348,50.6831,50.3038,50.3658,378457.0
2018-12-18 14:30:00,65.08,65.13,64.41,64.5,429323.0,50.3658,50.4044,49.8472,49.9169,429323.0
2018-12-18 15:00:00,64.51,64.74,64.3,64.5,543061.0,49.9246,50.1026,49.7621,49.9169,543061.0
2018-12-18 15:30:00,64.52,65.38,64.52,64.79,985354.0,49.9324,50.5979,49.9324,50.1413,985354.0
2018-12-19 09:30:00,65.11,66.71,65.11,66.42,750001.0,50.389,51.6272,50.389,51.4028,750001.0
2018-12-19 10:00:00,66.44,66.79,66.36,66.63,560204.0,51.4183,51.6891,51.3564,51.5653,560204.0
2018-12-19 10:30:00,66.65,66.75,65.87,66.0,455045.0,51.5808,51.6582,50.9771,51.0777,455045.0
2018-12-19 11:00:00,66.0,66.01,65.53,65.93,371783.0,51.0777,51.0855,50.714,51.0236,371783.0
2018-12-19 11:30:00,65.93,66.0,65.46,65.98,410167.0,51.0236,51.0777,50.6598,51.0623,410167.0
2018-12-19 12:00:00,65.98,66.34,65.92,66.29,315709.0,51.0623,51.3409,51.0158,51.3022,315709.0
2018-12-19 12:30:00,66.29,66.39,66.02,66.04,267213.0,51.3022,51.3796,51.0932,51.1087,267213.0
2018-12-19 13:00:00,66.04,66.08,65.76,65.99,241917.0,51.1087,51.1397,50.892,51.07,241917.0
2018-12-19 13:30:00,66.0,66.6,65.89,66.5,376478.0,51.0777,51.5421,50.9926,51.4647,376478.0
2018-12-19 14:00:00,66.52,66.69,65.02,65.84,467207.0,51.4802,51.6117,50.3193,50.9539,467207.0
2018-12-19 14:30:00,65.85,66.04,64.11,64.29,524863.0,50.9617,51.1087,49.6151,49.7544,524863.0
2018-12-19 15:00:00,64.3,64.37,63.48,63.86,748696.0,49.7621,49.8163,49.1275,49.4216,748696.0
2018-12-19 15:30:00,63.84,64.43,63.74,64.19,916167.0,49.4061,49.8627,49.3287,49.677,916167.0
2018-12-20 09:30:00,64.13,64.49,63.51,64.35,696593.0,49.6305,49.9091,49.1507,49.8008,696593.0
2018-12-20 10:00:00,64.38,64.79,64.07,64.25,556500.0,49.824,50.1413,49.5841,49.7234,556500.0
2018-12-20 10:30:00,64.26,64.92,64.23,64.65,611411.0,49.7312,50.2419,49.7079,50.033,611411.0
2018-12-20 11:00:00,64.64,64.64,63.94,64.1,452026.0,50.0252,50.0252,49.4835,49.6073,452026.0
2018-12-20 11:30:00,64.09,64.25,63.64,63.72,571668.0,49.5996,49.7234,49.2513,49.3132,571668.0
2018-12-20 12:00:00,63.71,64.83,63.71,64.8,530364.0,49.3055,50.1723,49.3055,50.1491,530364.0
2018-12-20 12:30:00,64.79,65.35,64.68,65.11,956330.0,50.1413,50.5747,50.0562,50.389,956330.0
2018-12-20 13:00:00,65.1,65.15,64.67,64.7,336453.0,50.3812,50.4199,50.0485,50.0717,336453.0
2018-12-20 13:30:00,64.68,64.71,64.09,64.12,434127.0,50.0562,50.0794,49.5996,49.6228,434127.0
2018-12-20 14:00:00,64.12,64.2,63.34,64.19,560005.0,49.6228,49.6847,49.0192,49.677,560005.0
2018-12-20 14:30:00,64.17,65.0,63.99,64.7,555399.0,49.6615,50.3038,49.5222,50.0717,555399.0
2018-12-20 15:00:00,64.71,64.97,64.29,64.56,571284.0,50.0794,50.2806,49.7544,49.9633,571284.0
2018-12-20 15:30:00,64.57,64.8,63.94,64.3,1076095.0,49.9711,50.1491,49.4835,49.7621,1076095.0
2018-12-21 09:30:00,64.87,65.42,64.49,65.28,2716536.0,50.2032,50.6289,49.9091,50.5205,2716536.0
2018-12-21 10:00:00,65.25,66.09,64.6,65.65,611172.0,50.4973,51.1474,49.9943,50.8069,611172.0
2018-12-21 10:30:00,65.65,65.8,65.05,65.26,390315.0,50.8069,50.923,50.3425,50.5051,390315.0
2018-12-21 11:00:00,65.26,65.27,64.58,64.96,428610.0,50.5051,50.5128,49.9788,50.2729,428610.0
2018-12-21 11:30:00,64.96,65.01,64.37,64.55,422559.0,50.2729,50.3116,49.8163,49.9556,422559.0
2018-12-21 12:00:00,64.55,64.62,63.84,64.01,613847.0,49.9556,50.0098,49.4061,49.5377,613847.0
2018-12-21 12:30:00,64.0,64.42,63.63,63.88,443072.0,49.5299,49.855,49.2436,49.4371,443072.0
2018-12-21 13:00:00,63.87,64.17,63.67,63.86,398715.0,49.4293,49.6615,49.2745,49.4216,398715.0
2018-12-21 13:30:00,63.85,64.24,63.78,63.89,432166.0,49.4139,49.7157,49.3597,49.4448,432166.0
2018-12-21 14:00:00,63.89,63.95,63.31,63.52,458634.0,49.4448,49.4912,48.9959,49.1585,458634.0
2018-12-21 14:30:00,63.53,63.56,63.17,63.21,408035.0,49.1662,49.1894,48.8876,48.9186,408035.0
2018-12-21 15:00:00,63.22,63.5,62.56,62.57,561640.0,48.9263,49.143,48.4155,48.4233,561640.0
2018-12-21 15:30:00,62.55,62.75,62.25,62.56,1292376.0,48.4078,48.5626,48.1756,48.4155,1292376.0
2018-12-24 09:30:00,62.42,62.83,61.24,61.61,727166.0,48.3072,48.6245,47.394,47.6803,727166.0
2018-12-24 10:00:00,61.59,62.05,61.09,61.53,696065.0,47.6648,48.0208,47.2779,47.6184,696065.0
2018-12-24 10:30:00,61.55,62.32,61.37,61.82,538022.0,47.6339,48.2298,47.4946,47.8428,538022.0
2018-12-24 11:00:00,61.83,61.97,61.11,61.11,495136.0,47.8506,47.9589,47.2933,47.2933,495136.0
2018-12-24 11:30:00,61.12,61.35,60.81,60.85,463277.0,47.3011,47.4791,47.0612,47.0921,463277.0
2018-12-24 12:00:00,60.86,61.18,60.65,60.71,590682.0,47.0999,47.3475,46.9374,46.9838,590682.0
2018-12-24 12:30:00,60.73,60.89,60.47,60.47,1116278.0,46.9993,47.1231,46.7981,46.7981,1116278.0
2018-12-26 09:30:00,60.65,61.45,60.65,60.83,572456.0,46.9374,47.5565,46.9374,47.0767,572456.0
2018-12-26 10:00:00,60.84,60.93,60.34,60.75,458951.0,47.0844,47.154,46.6974,47.0147,458951.0
2018-12-26 10:30:00,60.77,60.85,60.32,60.48,383162.0,47.0302,47.0921,46.682,46.8058,383162.0
2018-12-26 11:00:00,60.49,61.25,60.44,61.17,417394.0,46.8135,47.4017,46.7748,47.3398,417394.0
2018-12-26 11:30:00,61.16,62.14,60.95,62.11,497933.0,47.332,48.0905,47.1695,48.0673,497933.0
2018-12-26 12:00:00,62.11,62.73,62.01,62.54,638345.0,48.0673,48.5471,47.9899,48.4,638345.0
2018-12-26 12:30:00,62.53,62.89,62.31,62.83,531323.0,48.3923,48.6709,48.222,48.6245,531323.0
2018-12-26 13:00:00,62.83,62.9,62.22,62.32,404572.0,48.6245,48.6786,48.1524,48.2298,404572.0
2018-12-26 13:30:00,62.34,62.81,62.26,62.69,410830.0,48.2453,48.609,48.1833,48.5161,410830.0
2018-12-26 14:00:00,62.7,62.72,62.01,62.05,313400.0,48.5239,48.5393,47.9899,48.0208,313400.0
2018-12-26 14:30:00,62.04,62.3,62.03,62.28,275294.0,48.0131,48.2143,48.0053,48.1988,275294.0
2018-12-26 15:00:00,62.26,62.49,62.01,62.42,485820.0,48.1833,48.3613,47.9899,48.3072,485820.0
2018-12-26 15:30:00,62.42,63.23,62.34,63.22,1162773.0,48.3072,48.934,48.2453,48.9263,1162773.0
2018-12-27 09:30:00,62.4,62.54,61.09,61.3,602311.0,48.2917,48.4,47.2779,47.4404,602311.0
2018-12-27 10:00:00,61.29,61.82,61.21,61.54,398632.0,47.4327,47.8428,47.3707,47.6261,398632.0
2018-12-27 10:30:00,61.56,61.86,61.24,61.38,378447.0,47.6416,47.8738,47.394,47.5023,378447.0
2018-12-27 11:00:00,61.36,61.6,60.95,61.54,430906.0,47.4868,47.6726,47.1695,47.6261,430906.0
2018-12-27 11:30:00,61.54,61.91,61.53,61.76,316118.0,47.6261,47.9125,47.6184,47.7964,316118.0
2018-12-27 12:00:00,61.74,61.8,61.37,61.5,333656.0,47.7809,47.8273,47.4946,47.5952,333656.0
2018-12-27 12:30:00,61.46,61.64,61.34,61.44,297893.0,47.5642,47.7035,47.4713,47.5487,297893.0
2018-12-27 13:00:00,61.42,61.44,61.01,61.04,245021.0,47.5333,47.5487,47.216,47.2392,245021.0
2018-12-27 13:30:00,61.04,61.18,60.67,60.83,315343.0,47.2392,47.3475,46.9528,47.0767,315343.0
2018-12-27 14:00:00,60.82,60.95,60.47,60.7,449680.0,47.0689,47.1695,46.7981,46.976,449680.0
2018-12-27 14:30:00,60.68,61.32,60.55,61.32,386506.0,46.9606,47.4559,46.86,47.4559,386506.0
2018-12-27 15:00:00,61.33,61.94,60.88,61.87,590443.0,47.4636,47.9357,47.1154,47.8815,590443.0
2018-12-27 15:30:00,61.87,63.02,61.8,62.99,1243983.0,47.8815,48.7715,47.8273,48.7483,1243983.0
2018-12-28 09:30:00,62.89,63.04,61.87,62.47,754049.0,48.6709,48.787,47.8815,48.3459,754049.0
2018-12-28 10:00:00,62.48,62.67,62.0,62.03,445368.0,48.3536,48.5006,47.9821,48.0053,445368.0
2018-12-28 10:30:00,62.04,62.46,61.93,62.2,361237.0,48.0131,48.3381,47.928,48.1369,361237.0
2018-12-28 11:00:00,62.22,62.63,62.06,62.61,348733.0,48.1524,48.4697,48.0286,48.4542,348733.0
2018-12-28 11:30:00,62.6,62.72,62.39,62.47,268572.0,48.4465,48.5393,48.2839,48.3459,268572.0
2018-12-28 12:00:00,62.51,62.65,62.27,62.49,352674.0,48.3768,48.4852,48.1911,48.3613,352674.0
2018-12-28 12:30:00,62.5,62.76,62.37,62.43,252870.0,48.3691,48.5703,48.2685,48.3149,252870.0
2018-12-28 13:00:00,62.44,62.54,62.25,62.28,158063.0,48.3226,48.4,48.1756,48.1988,158063.0
2018-12-28 13:30:00,62.29,62.42,62.04,62.33,228460.0,48.2066,48.3072,48.0131,48.2375,228460.0
2018-12-28 14:00:00,62.34,62.74,62.33,62.33,312146.0,48.2453,48.5548,48.2375,48.2375,312146.0
2018-12-28 14:30:00,62.33,62.92,62.33,62.84,335292.0,48.2375,48.6941,48.2375,48.6322,335292.0
2018-12-28 15:00:00,62.82,62.87,61.88,61.99,527492.0,48.6167,48.6554,47.8893,47.9744,527492.0
2018-12-28 15:30:00,61.96,62.1,61.67,61.89,831714.0,47.9512,48.0595,47.7267,47.897,831714.0
2018-12-31 09:30:00,62.0,62.9,61.58,62.88,737581.0,47.9821,48.6786,47.6571,48.6632,737581.0
2018-12-31 10:00:00,62.88,63.07,62.49,62.53,441729.0,48.6632,48.8102,48.3613,48.3923,441729.0
2018-12-31 10:30:00,62.52,62.63,62.08,62.4,437603.0,48.3846,48.4697,48.044,48.2917,437603.0
2018-12-31 11:00:00,62.4,62.47,62.05,62.38,375115.0,48.2917,48.3459,48.0208,48.2762,375115.0
2018-12-31 11:30:00,62.36,62.36,61.92,62.23,337759.0,48.2607,48.2607,47.9202,48.1601,337759.0
2018-12-31 12:00:00,62.24,62.47,62.13,62.36,269938.0,48.1679,48.3459,48.0827,48.2607,269938.0
2018-12-31 12:30:00,62.38,62.46,62.2,62.38,271507.0,48.2762,48.3381,48.1369,48.2762,271507.0
2018-12-31 13:00:00,62.39,62.47,62.22,62.44,311939.0,48.2839,48.3459,48.1524,48.3226,311939.0
2018-12-31 13:30:00,62.44,62.45,62.18,62.24,285035.0,48.3226,48.3304,48.1214,48.1679,285035.0
2018-12-31 14:00:00,62.24,62.26,61.96,62.03,352917.0,48.1679,48.1833,47.9512,48.0053,352917.0
2018-12-31 14:30:00,62.0,62.35,61.91,62.22,289309.0,47.9821,48.253,47.9125,48.1524,289309.0
2018-12-31 15:00:00,62.19,62.41,62.1,62.28,434886.0,48.1292,48.2994,48.0595,48.1988,434886.0
2018-12-31 15:30:00,62.28,62.6,62.06,62.6,980871.0,48.1988,48.4465,48.0286,48.4465,980871.0
2019-01-02 09:30:00,61.83,62.37,61.5,61.96,537963.0,47.8506,48.2685,47.5952,47.9512,537963.0
2019-01-02 10:00:00,61.95,62.53,61.87,62.35,386324.0,47.9434,48.3923,47.8815,48.253,386324.0
2019-01-02 10:30:00,62.35,62.76,62.02,62.68,327152.0,48.253,48.5703,47.9976,48.5084,327152.0
2019-01-02 11:00:00,62.67,63.24,62.56,62.97,482258.0,48.5006,48.9418,48.4155,48.7328,482258.0
2019-01-02 11:30:00,62.97,63.43,62.89,63.2,431100.0,48.7328,49.0888,48.6709,48.9108,431100.0
2019-01-02 12:00:00,63.2,63.93,63.11,63.92,541327.0,48.9108,49.4758,48.8412,49.468,541327.0
2019-01-02 12:30:00,63.93,63.98,63.56,63.73,236858.0,49.4758,49.5145,49.1894,49.321,236858.0
2019-01-02 13:00:00,63.73,63.97,63.63,63.64,201282.0,49.321,49.5067,49.2436,49.2513,201282.0
2019-01-02 13:30:00,63.65,64.01,63.56,64.01,341338.0,49.2591,49.5377,49.1894,49.5377,341338.0
2019-01-02 14:00:00,64.01,64.01,63.49,63.61,222237.0,49.5377,49.5377,49.1352,49.2281,222237.0
2019-01-02 14:30:00,63.61,63.84,63.38,63.4,230060.0,49.2281,49.4061,49.0501,49.0656,230060.0
2019-01-02 15:00:00,63.39,63.52,63.24,63.43,413510.0,49.0579,49.1585,48.9418,49.0888,413510.0
2019-01-02 15:30:00,63.42,63.53,63.2,63.45,700765.0,49.0811,49.1662,48.9108,49.1043,700765.0
2019-01-03 09:30:00,66.27,67.25,65.55,67.08,2155505.0,51.2867,52.0451,50.7295,51.9136,2155505.0
2019-01-03 10:00:00,67.08,67.08,66.26,66.56,1173956.0,51.9136,51.9136,51.279,51.5111,1173956.0
2019-01-03 10:30:00,66.56,66.71,65.93,66.39,1246462.0,51.5111,51.6272,51.0236,51.3796,1246462.0
2019-01-03 11:00:00,66.4,66.97,66.25,66.28,775074.0,51.3873,51.8284,51.2712,51.2944,775074.0
2019-01-03 11:30:00,66.29,66.98,66.17,66.57,570932.0,51.3022,51.8362,51.2093,51.5189,570932.0
2019-01-03 12:00:00,66.56,66.57,66.0,66.03,521558.0,51.5111,51.5189,51.0777,51.101,521558.0
2019-01-03 12:30:00,66.05,66.52,65.98,66.45,487282.0,51.1164,51.4802,51.0623,51.426,487282.0
2019-01-03 13:00:00,66.44,66.45,65.85,65.98,520718.0,51.4183,51.426,50.9617,51.0623,520718.0
2019-01-03 13:30:00,65.98,66.27,65.55,65.71,587759.0,51.0623,51.2867,50.7295,50.8533,587759.0
2019-01-03 14:00:00,65.7,66.17,65.36,66.13,511278.0,50.8456,51.2093,50.5824,51.1784,511278.0
2019-01-03 14:30:00,66.12,66.25,65.79,65.89,360674.0,51.1706,51.2712,50.9152,50.9926,360674.0
2019-01-03 15:00:00,65.91,66.11,65.6,65.8,422430.0,51.0081,51.1629,50.7682,50.923,422430.0
2019-01-03 15:30:00,65.8,66.04,65.14,65.24,1313501.0,50.923,51.1087,50.4122,50.4896,1313501.0
2019-01-04 09:30:00,66.25,66.8,66.04,66.76,759458.0,51.2712,51.6969,51.1087,51.6659,759458.0
2019-01-04 10:00:00,66.79,67.44,66.71,67.42,725305.0,51.6891,52.1922,51.6272,52.1767,725305.0
2019-01-04 10:30:00,67.42,67.8,67.1,67.78,448105.0,52.1767,52.4708,51.929,52.4553,448105.0
2019-01-04 11:00:00,67.77,67.94,67.48,67.5,500560.0,52.4476,52.5791,52.2231,52.2386,500560.0
2019-01-04 11:30:00,67.5,67.93,67.45,67.66,362903.0,52.2386,52.5714,52.1999,52.3624,362903.0
2019-01-04 12:00:00,67.65,68.04,67.5,67.79,421959.0,52.3547,52.6565,52.2386,52.463,421959.0
2019-01-04 12:30:00,67.8,68.06,67.71,67.97,367578.0,52.4708,52.672,52.4011,52.6023,367578.0
2019-01-04 13:00:00,67.98,68.19,67.93,68.09,276021.0,52.6101,52.7726,52.5714,52.6952,276021.0
2019-01-04 13:30:00,68.09,68.24,67.82,68.15,274555.0,52.6952,52.8113,52.4863,52.7416,274555.0
2019-01-04 14:00:00,68.15,68.31,67.92,68.24,290297.0,52.7416,52.8655,52.5636,52.8113,290297.0
2019-01-04 14:30:00,68.24,68.43,67.96,67.98,367609.0,52.8113,52.9583,52.5946,52.6101,367609.0
2019-01-04 15:00:00,67.97,68.38,67.96,68.14,461499.0,52.6023,52.9196,52.5946,52.7339,461499.0
2019-01-04 15:30:00,68.13,68.3,67.93,68.25,941457.0,52.7262,52.8577,52.5714,52.819,941457.0
2019-01-07 09:30:00,68.1,68.41,67.37,67.82,737596.0,52.7029,52.9429,52.138,52.4863,737596.0
2019-01-07 10:00:00,67.81,68.12,67.69,68.05,487192.0,52.4785,52.7184,52.3856,52.6643,487192.0
2019-01-07 10:30:00,68.05,68.27,67.86,67.97,350046.0,52.6643,52.8345,52.5172,52.6023,350046.0
2019-01-07 11:00:00,67.96,68.12,67.73,67.75,305922.0,52.5946,52.7184,52.4166,52.4321,305922.0
2019-01-07 11:30:00,67.75,68.37,67.7,68.37,411339.0,52.4321,52.9119,52.3934,52.9119,411339.0
2019-01-07 12:00:00,68.37,68.58,68.35,68.46,391880.0,52.9119,53.0744,52.8964,52.9816,391880.0
2019-01-07 12:30:00,68.47,68.66,68.43,68.47,223783.0,52.9893,53.1363,52.9583,52.9893,223783.0
2019-01-07 13:00:00,68.48,68.93,68.48,68.79,285623.0,52.997,53.3453,52.997,53.2369,285623.0
2019-01-07 13:30:00,68.8,68.9,68.52,68.55,251371.0,53.2447,53.3221,53.028,53.0512,251371.0
2019-01-07 14:00:00,68.55,68.84,68.46,68.71,367737.0,53.0512,53.2756,52.9816,53.175,367737.0
2019-01-07 14:30:00,68.71,68.74,68.35,68.36,300066.0,53.175,53.1982,52.8964,52.9042,300066.0
2019-01-07 15:00:00,68.34,68.84,68.32,68.76,381277.0,52.8887,53.2756,52.8732,53.2137,381277.0
2019-01-07 15:30:00,68.77,68.82,68.51,68.56,1047726.0,53.2215,53.2602,53.0202,53.0589,1047726.0
2019-01-08 09:30:00,68.85,69.15,67.57,67.64,943573.0,53.2834,53.5155,52.2928,52.347,943573.0
2019-01-08 10:00:00,67.65,67.95,67.3,67.47,456790.0,52.3547,52.5869,52.0838,52.2154,456790.0
2019-01-08 10:30:00,67.5,67.6,67.09,67.24,258193.0,52.2386,52.316,51.9213,52.0374,258193.0
2019-01-08 11:00:00,67.27,67.72,67.18,67.26,366887.0,52.0606,52.4089,51.991,52.0529,366887.0
2019-01-08 11:30:00,67.28,67.88,67.11,67.84,283802.0,52.0683,52.5327,51.9368,52.5017,283802.0
2019-01-08 12:00:00,67.83,68.14,67.72,67.99,236961.0,52.494,52.7339,52.4089,52.6178,236961.0
2019-01-08 12:30:00,68.0,68.24,67.67,67.83,281658.0,52.6256,52.8113,52.3702,52.494,281658.0
2019-01-08 13:00:00,67.83,68.16,67.74,67.9,265043.0,52.494,52.7494,52.4243,52.5482,265043.0
2019-01-08 13:30:00,67.9,68.36,67.83,68.18,304448.0,52.5482,52.9042,52.494,52.7649,304448.0
2019-01-08 14:00:00,68.2,68.31,68.13,68.16,293860.0,52.7803,52.8655,52.7262,52.7494,293860.0
2019-01-08 14:30:00,68.15,68.2,68.03,68.08,259339.0,52.7416,52.7803,52.6488,52.6875,259339.0
2019-01-08 15:00:00,68.08,68.32,67.91,68.25,305460.0,52.6875,52.8732,52.5559,52.819,305460.0
2019-01-08 15:30:00,68.26,68.35,68.02,68.08,577931.0,52.8268,52.8964,52.641,52.6875,577931.0
2019-01-09 09:30:00,68.2,68.5,68.12,68.24,506467.0,52.7803,53.0125,52.7184,52.8113,506467.0
2019-01-09 10:00:00,68.24,68.35,67.84,68.01,407682.0,52.8113,52.8964,52.5017,52.6333,407682.0
2019-01-09 10:30:00,68.02,68.02,67.54,67.92,282359.0,52.641,52.641,52.2696,52.5636,282359.0
2019-01-09 11:00:00,67.91,68.33,67.88,68.27,312340.0,52.5559,52.8809,52.5327,52.8345,312340.0
2019-01-09 11:30:00,68.26,68.32,68.14,68.16,238330.0,52.8268,52.8732,52.7339,52.7494,238330.0
2019-01-09 12:00:00,68.16,68.59,68.15,68.54,277427.0,52.7494,53.0822,52.7416,53.0435,277427.0
2019-01-09 12:30:00,68.52,68.67,68.32,68.43,238145.0,53.028,53.1441,52.8732,52.9583,238145.0
2019-01-09 13:00:00,68.44,68.45,68.31,68.38,148269.0,52.9661,52.9738,52.8655,52.9196,148269.0
2019-01-09 13:30:00,68.39,68.42,68.22,68.38,222663.0,52.9274,52.9506,52.7958,52.9196,222663.0
2019-01-09 14:00:00,68.38,68.64,68.02,68.13,314208.0,52.9196,53.1209,52.641,52.7262,314208.0
2019-01-09 14:30:00,68.15,68.47,68.04,68.39,218337.0,52.7416,52.9893,52.6565,52.9274,218337.0
2019-01-09 15:00:00,68.4,68.48,68.3,68.34,211818.0,52.9351,52.997,52.8577,52.8887,211818.0
2019-01-09 15:30:00,68.34,68.34,67.83,67.93,623866.0,52.8887,52.8887,52.494,52.5714,623866.0
2019-01-10 09:30:00,67.74,67.86,67.09,67.45,454083.0,52.4243,52.5172,51.9213,52.1999,454083.0
2019-01-10 10:00:00,67.45,67.77,67.32,67.77,226210.0,52.1999,52.4476,52.0993,52.4476,226210.0
2019-01-10 10:30:00,67.79,68.01,67.72,67.9,221382.0,52.463,52.6333,52.4089,52.5482,221382.0
2019-01-10 11:00:00,67.9,68.12,67.89,68.0,223617.0,52.5482,52.7184,52.5404,52.6256,223617.0
2019-01-10 11:30:00,68.0,68.08,67.8,67.99,278227.0,52.6256,52.6875,52.4708,52.6178,278227.0
2019-01-10 12:00:00,67.98,68.07,67.64,67.88,195639.0,52.6101,52.6797,52.347,52.5327,195639.0
2019-01-10 12:30:00,67.89,68.15,67.83,67.97,364360.0,52.5404,52.7416,52.494,52.6023,364360.0
2019-01-10 13:00:00,67.97,68.03,67.62,67.8,242952.0,52.6023,52.6488,52.3315,52.4708,242952.0
2019-01-10 13:30:00,67.79,67.85,67.53,67.85,154750.0,52.463,52.5095,52.2618,52.5095,154750.0
2019-01-10 14:00:00,67.88,68.12,67.88,67.98,265572.0,52.5327,52.7184,52.5327,52.6101,265572.0
2019-01-10 14:30:00,67.98,68.1,67.92,68.06,179368.0,52.6101,52.7029,52.5636,52.672,179368.0
2019-01-10 15:00:00,68.05,68.25,67.99,68.23,249703.0,52.6643,52.819,52.6178,52.8036,249703.0
2019-01-10 15:30:00,68.23,68.28,68.02,68.03,733560.0,52.8036,52.8423,52.641,52.6488,733560.0
2019-01-11 09:30:00,67.8,67.98,67.44,67.91,420653.0,52.4708,52.6101,52.1922,52.5559,420653.0
2019-01-11 10:00:00,67.89,68.03,67.59,67.74,406105.0,52.5404,52.6488,52.3083,52.4243,406105.0
2019-01-11 10:30:00,67.75,68.03,67.64,67.99,245459.0,52.4321,52.6488,52.347,52.6178,245459.0
2019-01-11 11:00:00,68.0,68.09,67.71,68.03,225568.0,52.6256,52.6952,52.4011,52.6488,225568.0
2019-01-11 11:30:00,68.03,68.19,67.99,68.07,167521.0,52.6488,52.7726,52.6178,52.6797,167521.0
2019-01-11 12:00:00,68.07,68.11,67.91,67.98,195034.0,52.6797,52.7107,52.5559,52.6101,195034.0
2019-01-11 12:30:00,67.99,68.14,67.96,68.12,205825.0,52.6178,52.7339,52.5946,52.7184,205825.0
2019-01-11 13:00:00,68.12,68.17,67.91,68.03,233061.0,52.7184,52.7571,52.5559,52.6488,233061.0
2019-01-11 13:30:00,68.03,68.26,68.02,68.24,206361.0,52.6488,52.8268,52.641,52.8113,206361.0
2019-01-11 14:00:00,68.24,68.39,68.11,68.38,207159.0,52.8113,52.9274,52.7107,52.9196,207159.0
2019-01-11 14:30:00,68.38,68.4,68.06,68.08,650688.0,52.9196,52.9351,52.672,52.6875,650688.0
2019-01-11 15:00:00,68.08,68.2,68.01,68.02,335980.0,52.6875,52.7803,52.6333,52.641,335980.0
2019-01-11 15:30:00,68.03,68.29,68.03,68.15,842540.0,52.6488,52.85,52.6488,52.7416,842540.0
2019-01-14 09:30:00,67.77,67.94,67.23,67.39,480831.0,52.4476,52.5791,52.0297,52.1535,480831.0
2019-01-14 10:00:00,67.4,67.52,67.27,67.28,981154.0,52.1612,52.2541,52.0606,52.0683,981154.0
2019-01-14 10:30:00,67.28,67.46,67.11,67.39,408684.0,52.0683,52.2076,51.9368,52.1535,408684.0
2019-01-14 11:00:00,67.4,67.47,67.26,67.42,262334.0,52.1612,52.2154,52.0529,52.1767,262334.0
2019-01-14 11:30:00,67.41,67.47,67.25,67.36,643340.0,52.169,52.2154,52.0451,52.1303,643340.0
2019-01-14 12:00:00,67.36,67.5,67.29,67.47,412071.0,52.1303,52.2386,52.0761,52.2154,412071.0
2019-01-14 12:30:00,67.45,67.52,67.34,67.49,633684.0,52.1999,52.2541,52.1148,52.2309,633684.0
2019-01-14 13:00:00,67.49,67.51,67.4,67.46,597176.0,52.2309,52.2463,52.1612,52.2076,597176.0
2019-01-14 13:30:00,67.46,67.48,67.37,67.42,209668.0,52.2076,52.2231,52.138,52.1767,209668.0
2019-01-14 14:00:00,67.43,67.49,67.31,67.49,547133.0,52.1844,52.2309,52.0916,52.2309,547133.0
2019-01-14 14:30:00,67.49,67.8,67.48,67.76,245735.0,52.2309,52.4708,52.2231,52.4398,245735.0
2019-01-14 15:00:00,67.76,67.87,67.62,67.65,307856.0,52.4398,52.5249,52.3315,52.3547,307856.0
2019-01-14 15:30:00,67.64,67.66,67.24,67.25,744793.0,52.347,52.3624,52.0374,52.0451,744793.0
2019-01-15 09:30:00,67.43,67.85,67.03,67.79,581486.0,52.1844,52.5095,51.8749,52.463,581486.0
2019-01-15 10:00:00,67.79,68.16,67.78,68.05,405818.0,52.463,52.7494,52.4553,52.6643,405818.0
2019-01-15 10:30:00,68.05,68.39,67.91,68.38,524765.0,52.6643,52.9274,52.5559,52.9196,524765.0
2019-01-15 11:00:00,68.39,68.41,67.82,68.06,316348.0,52.9274,52.9429,52.4863,52.672,316348.0
2019-01-15 11:30:00,68.06,68.26,67.87,68.22,523429.0,52.672,52.8268,52.5249,52.7958,523429.0
2019-01-15 12:00:00,68.22,68.48,68.17,68.26,362479.0,52.7958,52.997,52.7571,52.8268,362479.0
2019-01-15 12:30:00,68.27,68.45,68.22,68.42,280034.0,52.8345,52.9738,52.7958,52.9506,280034.0
2019-01-15 13:00:00,68.43,68.71,68.42,68.57,288688.0,52.9583,53.175,52.9506,53.0667,288688.0
2019-01-15 13:30:00,68.57,68.66,68.53,68.6,257936.0,53.0667,53.1363,53.0357,53.0899,257936.0
2019-01-15 14:00:00,68.6,68.66,68.18,68.2,303756.0,53.0899,53.1363,52.7649,52.7803,303756.0
2019-01-15 14:30:00,68.2,68.26,68.04,68.21,277659.0,52.7803,52.8268,52.6565,52.7881,277659.0
2019-01-15 15:00:00,68.21,68.31,68.1,68.28,440877.0,52.7881,52.8655,52.7029,52.8423,440877.0
2019-01-15 15:30:00,68.28,68.55,68.24,68.52,811989.0,52.8423,53.0512,52.8113,53.028,811989.0
2019-01-16 09:30:00,68.27,68.8,68.11,68.61,387257.0,52.8345,53.2447,52.7107,53.0976,387257.0
2019-01-16 10:00:00,68.62,68.87,68.48,68.64,222639.0,53.1054,53.2989,52.997,53.1209,222639.0
2019-01-16 10:30:00,68.66,68.66,68.21,68.22,223057.0,53.1363,53.1363,52.7881,52.7958,223057.0
2019-01-16 11:00:00,68.22,68.34,68.02,68.29,240374.0,52.7958,52.8887,52.641,52.85,240374.0
2019-01-16 11:30:00,68.28,68.4,67.69,67.69,401170.0,52.8423,52.9351,52.3856,52.3856,401170.0
2019-01-16 12:00:00,67.69,67.89,67.58,67.86,202878.0,52.3856,52.5404,52.3005,52.5172,202878.0
2019-01-16 12:30:00,67.87,67.93,67.73,67.84,115542.0,52.5249,52.5714,52.4166,52.5017,115542.0
2019-01-16 13:00:00,67.84,67.98,67.74,67.97,167133.0,52.5017,52.6101,52.4243,52.6023,167133.0
2019-01-16 13:30:00,67.97,68.09,67.9,68.0,200717.0,52.6023,52.6952,52.5482,52.6256,200717.0
2019-01-16 14:00:00,68.01,68.32,68.01,68.27,259070.0,52.6333,52.8732,52.6333,52.8345,259070.0
2019-01-16 14:30:00,68.29,68.46,68.07,68.09,246688.0,52.85,52.9816,52.6797,52.6952,246688.0
2019-01-16 15:00:00,68.09,68.29,68.01,68.04,407860.0,52.6952,52.85,52.6333,52.6565,407860.0
2019-01-16 15:30:00,68.03,68.05,67.55,67.63,1084294.0,52.6488,52.6643,52.2773,52.3392,1084294.0
2019-01-17 09:30:00,67.54,68.13,67.46,68.11,373247.0,52.2696,52.7262,52.2076,52.7107,373247.0
2019-01-17 10:00:00,68.14,68.4,68.06,68.3,251999.0,52.7339,52.9351,52.672,52.8577,251999.0
2019-01-17 10:30:00,68.3,68.37,68.14,68.17,196566.0,52.8577,52.9119,52.7339,52.7571,196566.0
2019-01-17 11:00:00,68.18,68.38,68.18,68.28,179178.0,52.7649,52.9196,52.7649,52.8423,179178.0
2019-01-17 11:30:00,68.27,68.32,68.15,68.27,187864.0,52.8345,52.8732,52.7416,52.8345,187864.0
2019-01-17 12:00:00,68.28,68.39,68.22,68.31,176491.0,52.8423,52.9274,52.7958,52.8655,176491.0
2019-01-17 12:30:00,68.32,68.43,68.13,68.13,306273.0,52.8732,52.9583,52.7262,52.7262,306273.0
2019-01-17 13:00:00,68.13,68.46,68.1,68.38,180288.0,52.7262,52.9816,52.7029,52.9196,180288.0
2019-01-17 13:30:00,68.38,68.38,68.18,68.32,210499.0,52.9196,52.9196,52.7649,52.8732,210499.0
2019-01-17 14:00:00,68.31,68.42,68.25,68.32,214547.0,52.8655,52.9506,52.819,52.8732,214547.0
2019-01-17 14:30:00,68.32,68.96,68.23,68.55,440080.0,52.8732,53.3685,52.8036,53.0512,440080.0
2019-01-17 15:00:00,68.56,68.64,68.4,68.57,331296.0,53.0589,53.1209,52.9351,53.0667,331296.0
2019-01-17 15:30:00,68.56,68.66,68.36,68.65,812688.0,53.0589,53.1363,52.9042,53.1286,812688.0
2019-01-18 09:30:00,69.12,69.33,68.51,68.68,1219507.0,53.4923,53.6549,53.0202,53.1518,1219507.0
2019-01-18 10:00:00,68.68,68.91,68.51,68.79,355238.0,53.1518,53.3298,53.0202,53.2369,355238.0
2019-01-18 10:30:00,68.79,68.99,68.71,68.84,225794.0,53.2369,53.3917,53.175,53.2756,225794.0
2019-01-18 11:00:00,68.84,69.27,68.83,69.21,427368.0,53.2756,53.6084,53.2679,53.562,427368.0
2019-01-18 11:30:00,69.21,69.39,68.99,69.16,401068.0,53.562,53.7013,53.3917,53.5233,401068.0
2019-01-18 12:00:00,69.18,69.44,69.11,69.38,293566.0,53.5388,53.74,53.4846,53.6935,293566.0
2019-01-18 12:30:00,69.39,69.53,69.23,69.46,201045.0,53.7013,53.8096,53.5775,53.7555,201045.0
2019-01-18 13:00:00,69.47,69.58,69.31,69.37,325566.0,53.7632,53.8483,53.6394,53.6858,325566.0
2019-01-18 13:30:00,69.36,69.4,68.99,69.06,358361.0,53.6781,53.709,53.3917,53.4459,358361.0
2019-01-18 14:00:00,69.06,69.1,68.96,68.99,371267.0,53.4459,53.4769,53.3685,53.3917,371267.0
2019-01-18 14:30:00,68.98,69.18,68.95,69.05,221465.0,53.384,53.5388,53.3608,53.4382,221465.0
2019-01-18 15:00:00,69.05,69.09,68.95,69.02,286664.0,53.4382,53.4691,53.3608,53.4149,286664.0
2019-01-18 15:30:00,69.03,69.22,68.83,69.2,991111.0,53.4227,53.5697,53.2679,53.5542,991111.0
2019-01-22 09:30:00,68.74,68.74,68.12,68.31,626809.0,53.1982,53.1982,52.7184,52.8655,626809.0
2019-01-22 10:00:00,68.31,68.43,68.03,68.37,374879.0,52.8655,52.9583,52.6488,52.9119,374879.0
2019-01-22 10:30:00,68.38,68.63,68.31,68.37,289181.0,52.9196,53.1131,52.8655,52.9119,289181.0
2019-01-22 11:00:00,68.37,68.51,68.26,68.38,282064.0,52.9119,53.0202,52.8268,52.9196,282064.0
2019-01-22 11:30:00,68.38,68.38,68.14,68.26,272284.0,52.9196,52.9196,52.7339,52.8268,272284.0
2019-01-22 12:00:00,68.26,68.45,68.24,68.35,271827.0,52.8268,52.9738,52.8113,52.8964,271827.0
2019-01-22 12:30:00,68.35,68.63,68.33,68.52,253783.0,52.8964,53.1131,52.8809,53.028,253783.0
2019-01-22 13:00:00,68.52,68.62,68.25,68.62,310650.0,53.028,53.1054,52.819,53.1054,310650.0
2019-01-22 13:30:00,68.6,68.82,68.58,68.79,297443.0,53.0899,53.2602,53.0744,53.2369,297443.0
2019-01-22 14:00:00,68.78,68.78,68.4,68.44,229848.0,53.2292,53.2292,52.9351,52.9661,229848.0
2019-01-22 14:30:00,68.44,68.55,68.31,68.55,301154.0,52.9661,53.0512,52.8655,53.0512,301154.0
2019-01-22 15:00:00,68.55,68.57,68.31,68.49,328393.0,53.0512,53.0667,52.8655,53.0048,328393.0
2019-01-22 15:30:00,68.49,68.62,68.02,68.55,1371818.0,53.0048,53.1054,52.641,53.0512,1371818.0
2019-01-23 09:30:00,68.56,69.48,68.46,69.48,553811.0,53.0589,53.7709,52.9816,53.7709,553811.0
2019-01-23 10:00:00,69.48,69.51,68.98,69.0,510068.0,53.7709,53.7942,53.384,53.3995,510068.0
2019-01-23 10:30:00,68.99,68.99,68.32,68.51,351673.0,53.3917,53.3917,52.8732,53.0202,351673.0
2019-01-23 11:00:00,68.51,68.83,68.45,68.54,386844.0,53.0202,53.2679,52.9738,53.0435,386844.0
2019-01-23 11:30:00,68.54,68.6,68.22,68.32,364709.0,53.0435,53.0899,52.7958,52.8732,364709.0
2019-01-23 12:00:00,68.32,68.36,67.89,68.04,485959.0,52.8732,52.9042,52.5404,52.6565,485959.0
2019-01-23 12:30:00,68.04,68.37,68.04,68.19,255362.0,52.6565,52.9119,52.6565,52.7726,255362.0
2019-01-23 13:00:00,68.19,68.25,67.82,67.99,350562.0,52.7726,52.819,52.4863,52.6178,350562.0
2019-01-23 13:30:00,67.99,68.43,67.92,68.35,348260.0,52.6178,52.9583,52.5636,52.8964,348260.0
2019-01-23 14:00:00,68.37,68.58,68.33,68.57,254666.0,52.9119,53.0744,52.8809,53.0667,254666.0
2019-01-23 14:30:00,68.58,68.6,68.2,68.27,337604.0,53.0744,53.0899,52.7803,52.8345,337604.0
2019-01-23 15:00:00,68.27,68.42,68.22,68.34,376587.0,52.8345,52.9506,52.7958,52.8887,376587.0
2019-01-23 15:30:00,68.35,68.38,68.19,68.2,815892.0,52.8964,52.9196,52.7726,52.7803,815892.0
2019-01-24 09:30:00,68.43,68.46,67.53,67.54,614559.0,52.9583,52.9816,52.2618,52.2696,614559.0
2019-01-24 10:00:00,67.53,68.0,67.51,67.93,378623.0,52.2618,52.6256,52.2463,52.5714,378623.0
2019-01-24 10:30:00,67.92,68.03,67.73,67.88,321215.0,52.5636,52.6488,52.4166,52.5327,321215.0
2019-01-24 11:00:00,67.88,67.96,67.65,67.89,508509.0,52.5327,52.5946,52.3547,52.5404,508509.0
2019-01-24 11:30:00,67.87,68.1,67.78,67.98,394750.0,52.5249,52.7029,52.4553,52.6101,394750.0
2019-01-24 12:00:00,67.99,68.03,67.69,67.77,669923.0,52.6178,52.6488,52.3856,52.4476,669923.0
2019-01-24 12:30:00,67.77,67.82,67.58,67.72,410804.0,52.4476,52.4863,52.3005,52.4089,410804.0
2019-01-24 13:00:00,67.72,67.81,67.52,67.63,300527.0,52.4089,52.4785,52.2541,52.3392,300527.0
2019-01-24 13:30:00,67.63,67.76,67.61,67.71,389489.0,52.3392,52.4398,52.3237,52.4011,389489.0
2019-01-24 14:00:00,67.71,67.81,67.64,67.74,542171.0,52.4011,52.4785,52.347,52.4243,542171.0
2019-01-24 14:30:00,67.73,67.83,67.66,67.71,476629.0,52.4166,52.494,52.3624,52.4011,476629.0
2019-01-24 15:00:00,67.7,67.86,67.65,67.83,472586.0,52.3934,52.5172,52.3547,52.494,472586.0
2019-01-24 15:30:00,67.83,68.01,67.82,67.86,789674.0,52.494,52.6333,52.4863,52.5172,789674.0
2019-01-25 09:30:00,68.17,68.64,68.1,68.17,710076.0,52.7571,53.1209,52.7029,52.7571,710076.0
2019-01-25 10:00:00,68.16,68.4,68.13,68.37,652515.0,52.7494,52.9351,52.7262,52.9119,652515.0
2019-01-25 10:30:00,68.37,68.77,68.3,68.76,283727.0,52.9119,53.2215,52.8577,53.2137,283727.0
2019-01-25 11:00:00,68.76,68.92,68.59,68.59,249535.0,53.2137,53.3375,53.0822,53.0822,249535.0
2019-01-25 11:30:00,68.6,69.24,68.6,69.14,572556.0,53.0899,53.5852,53.0899,53.5078,572556.0
2019-01-25 12:00:00,69.15,69.17,68.8,68.96,413478.0,53.5155,53.531,53.2447,53.3685,413478.0
2019-01-25 12:30:00,68.95,69.01,68.77,68.99,353667.0,53.3608,53.4072,53.2215,53.3917,353667.0
2019-01-25 13:00:00,69.0,69.23,68.97,69.16,482937.0,53.3995,53.5775,53.3762,53.5233,482937.0
2019-01-25 13:30:00,69.15,69.28,68.9,69.21,409965.0,53.5155,53.6162,53.3221,53.562,409965.0
2019-01-25 14:00:00,69.21,69.23,68.93,68.96,633034.0,53.562,53.5775,53.3453,53.3685,633034.0
2019-01-25 14:30:00,68.96,69.01,68.87,68.9,339106.0,53.3685,53.4072,53.2989,53.3221,339106.0
2019-01-25 15:00:00,68.9,68.96,68.72,68.76,334569.0,53.3221,53.3685,53.1828,53.2137,334569.0
2019-01-25 15:30:00,68.77,68.94,68.66,68.88,1257082.0,53.2215,53.353,53.1363,53.3066,1257082.0
2019-01-28 09:30:00,68.42,69.0,67.86,67.98,507008.0,52.9506,53.3995,52.5172,52.6101,507008.0
2019-01-28 10:00:00,67.97,68.12,67.77,68.02,338135.0,52.6023,52.7184,52.4476,52.641,338135.0
2019-01-28 10:30:00,68.02,68.1,67.73,67.73,312762.0,52.641,52.7029,52.4166,52.4166,312762.0
2019-01-28 11:00:00,67.73,67.84,67.61,67.73,460795.0,52.4166,52.5017,52.3237,52.4166,460795.0
2019-01-28 11:30:00,67.74,67.76,67.36,67.6,546089.0,52.4243,52.4398,52.1303,52.316,546089.0
2019-01-28 12:00:00,67.6,67.77,67.54,67.69,212117.0,52.316,52.4476,52.2696,52.3856,212117.0
2019-01-28 12:30:00,67.7,67.71,67.46,67.48,203886.0,52.3934,52.4011,52.2076,52.2231,203886.0
2019-01-28 13:00:00,67.47,67.82,67.43,67.65,288401.0,52.2154,52.4863,52.1844,52.3547,288401.0
2019-01-28 13:30:00,67.66,67.73,67.49,67.67,277958.0,52.3624,52.4166,52.2309,52.3702,277958.0
2019-01-28 14:00:00,67.67,67.71,67.55,67.7,208928.0,52.3702,52.4011,52.2773,52.3934,208928.0
2019-01-28 14:30:00,67.7,68.01,67.67,68.0,306425.0,52.3934,52.6333,52.3702,52.6256,306425.0
2019-01-28 15:00:00,67.99,68.01,67.86,67.99,259203.0,52.6178,52.6333,52.5172,52.6178,259203.0
2019-01-28 15:30:00,67.98,68.01,67.8,67.93,722073.0,52.6101,52.6333,52.4708,52.5714,722073.0
2019-01-29 09:30:00,68.07,69.53,68.04,69.52,939096.0,52.6797,53.8096,52.6565,53.8019,939096.0
2019-01-29 10:00:00,69.53,69.65,69.17,69.26,430390.0,53.8096,53.9025,53.531,53.6007,430390.0
2019-01-29 10:30:00,69.28,69.29,68.9,69.05,350609.0,53.6162,53.6239,53.3221,53.4382,350609.0
2019-01-29 11:00:00,69.05,69.23,68.94,69.06,364292.0,53.4382,53.5775,53.353,53.4459,364292.0
2019-01-29 11:30:00,69.06,69.55,69.06,69.49,371315.0,53.4459,53.8251,53.4459,53.7787,371315.0
2019-01-29 12:00:00,69.49,69.85,69.3,69.74,300229.0,53.7787,54.0573,53.6316,53.9722,300229.0
2019-01-29 12:30:00,69.75,69.85,69.66,69.71,253486.0,53.9799,54.0573,53.9102,53.9489,253486.0
2019-01-29 13:00:00,69.71,69.88,69.62,69.88,240404.0,53.9489,54.0805,53.8793,54.0805,240404.0
2019-01-29 13:30:00,69.88,69.96,69.84,69.87,254625.0,54.0805,54.1424,54.0495,54.0728,254625.0
2019-01-29 14:00:00,69.87,69.88,69.71,69.74,173439.0,54.0728,54.0805,53.9489,53.9722,173439.0
2019-01-29 14:30:00,69.75,69.79,69.64,69.68,203495.0,53.9799,54.0108,53.8948,53.9257,203495.0
2019-01-29 15:00:00,69.68,69.84,69.65,69.76,314539.0,53.9257,54.0495,53.9025,53.9876,314539.0
2019-01-29 15:30:00,69.77,69.78,69.38,69.58,762456.0,53.9954,54.0031,53.6935,53.8483,762456.0
2019-01-30 09:30:00,69.42,69.85,69.11,69.16,500680.0,53.7245,54.0573,53.4846,53.5233,500680.0
2019-01-30 10:00:00,69.15,69.18,68.73,68.91,270436.0,53.5155,53.5388,53.1905,53.3298,270436.0
2019-01-30 10:30:00,68.92,68.95,68.6,68.64,243514.0,53.3375,53.3608,53.0899,53.1209,243514.0
2019-01-30 11:00:00,68.65,68.95,68.65,68.91,254258.0,53.1286,53.3608,53.1286,53.3298,254258.0
2019-01-30 11:30:00,68.92,69.21,68.91,69.19,222608.0,53.3375,53.562,53.3298,53.5465,222608.0
2019-01-30 12:00:00,69.19,69.34,69.16,69.25,260760.0,53.5465,53.6626,53.5233,53.5929,260760.0
2019-01-30 12:30:00,69.27,69.29,69.06,69.21,151607.0,53.6084,53.6239,53.4459,53.562,151607.0
2019-01-30 13:00:00,69.21,69.26,69.09,69.2,166694.0,53.562,53.6007,53.4691,53.5542,166694.0
2019-01-30 13:30:00,69.2,69.31,69.12,69.28,241842.0,53.5542,53.6394,53.4923,53.6162,241842.0
2019-01-30 14:00:00,69.27,69.98,69.2,69.85,347147.0,53.6084,54.1579,53.5542,54.0573,347147.0
2019-01-30 14:30:00,69.84,70.3,69.8,70.25,436139.0,54.0495,54.4055,54.0186,54.3668,436139.0
2019-01-30 15:00:00,70.26,70.26,69.89,69.94,298257.0,54.3746,54.3746,54.0882,54.1269,298257.0
2019-01-30 15:30:00,69.95,69.98,69.74,69.85,561116.0,54.1347,54.1579,53.9722,54.0573,561116.0
2019-01-31 09:30:00,69.81,70.01,69.32,69.44,348923.0,54.0263,54.1811,53.6471,53.74,348923.0
2019-01-31 10:00:00,69.42,69.76,69.08,69.76,349243.0,53.7245,53.9876,53.4614,53.9876,349243.0
2019-01-31 10:30:00,69.78,69.98,69.68,69.8,248924.0,54.0031,54.1579,53.9257,54.0186,248924.0
2019-01-31 11:00:00,69.81,70.1,69.74,70.05,258455.0,54.0263,54.2508,53.9722,54.2121,258455.0
2019-01-31 11:30:00,70.03,70.32,69.99,70.31,551936.0,54.1966,54.421,54.1656,54.4133,551936.0
2019-01-31 12:00:00,70.31,70.31,69.91,69.93,258632.0,54.4133,54.4133,54.1037,54.1192,258632.0
2019-01-31 12:30:00,69.94,69.95,69.68,69.71,201997.0,54.1269,54.1347,53.9257,53.9489,201997.0
2019-01-31 13:00:00,69.72,69.78,69.6,69.68,219805.0,53.9567,54.0031,53.8638,53.9257,219805.0
2019-01-31 13:30:00,69.68,69.92,69.54,69.92,198502.0,53.9257,54.1115,53.8174,54.1115,198502.0
2019-01-31 14:00:00,69.92,69.93,69.77,69.84,220139.0,54.1115,54.1192,53.9954,54.0495,220139.0
2019-01-31 14:30:00,69.84,69.98,69.76,69.9,210471.0,54.0495,54.1579,53.9876,54.096,210471.0
2019-01-31 15:00:00,69.9,70.0,69.8,69.98,293150.0,54.096,54.1734,54.0186,54.1579,293150.0
2019-01-31 15:30:00,69.98,70.12,69.93,69.97,959567.0,54.1579,54.2662,54.1192,54.1502,959567.0
2019-02-01 09:30:00,70.0,70.5,69.47,69.72,647797.0,54.1734,54.5603,53.7632,53.9567,647797.0
2019-02-01 10:00:00,69.73,70.19,69.7,69.9,480164.0,53.9644,54.3204,53.9412,54.096,480164.0
2019-02-01 10:30:00,69.91,70.03,69.45,69.47,462365.0,54.1037,54.1966,53.7477,53.7632,462365.0
2019-02-01 11:00:00,69.47,70.07,69.36,69.97,463130.0,53.7632,54.2275,53.6781,54.1502,463130.0
2019-02-01 11:30:00,69.98,70.11,69.94,69.99,321547.0,54.1579,54.2585,54.1269,54.1656,321547.0
2019-02-01 12:00:00,69.99,70.06,69.74,69.86,297435.0,54.1656,54.2198,53.9722,54.065,297435.0
2019-02-01 12:30:00,69.86,69.98,69.77,69.85,181655.0,54.065,54.1579,53.9954,54.0573,181655.0
2019-02-01 13:00:00,69.86,69.87,69.64,69.68,179312.0,54.065,54.0728,53.8948,53.9257,179312.0
2019-02-01 13:30:00,69.68,70.02,69.65,69.95,309033.0,53.9257,54.1888,53.9025,54.1347,309033.0
2019-02-01 14:00:00,69.96,69.96,69.75,69.84,217608.0,54.1424,54.1424,53.9799,54.0495,217608.0
2019-02-01 14:30:00,69.84,70.04,69.84,69.94,286079.0,54.0495,54.2043,54.0495,54.1269,286079.0
2019-02-01 15:00:00,69.93,70.04,69.88,70.02,303615.0,54.1192,54.2043,54.0805,54.1888,303615.0
2019-02-01 15:30:00,70.02,70.07,69.92,70.06,797527.0,54.1888,54.2275,54.1115,54.2198,797527.0
2019-02-04 09:30:00,69.89,70.26,69.37,69.63,456241.0,54.0882,54.3746,53.6858,53.887,456241.0
2019-02-04 10:00:00,69.6,69.63,69.22,69.41,431868.0,53.8638,53.887,53.5697,53.7168,431868.0
2019-02-04 10:30:00,69.4,69.8,69.39,69.6,329948.0,53.709,54.0186,53.7013,53.8638,329948.0
2019-02-04 11:00:00,69.59,69.91,69.59,69.89,368566.0,53.8561,54.1037,53.8561,54.0882,368566.0
2019-02-04 11:30:00,69.89,70.11,69.8,70.0,246796.0,54.0882,54.2585,54.0186,54.1734,246796.0
2019-02-04 12:00:00,70.0,70.01,69.82,69.9,194980.0,54.1734,54.1811,54.0341,54.096,194980.0
2019-02-04 12:30:00,69.89,70.07,69.88,70.03,269091.0,54.0882,54.2275,54.0805,54.1966,269091.0
2019-02-04 13:00:00,70.04,70.22,69.98,70.04,308906.0,54.2043,54.3436,54.1579,54.2043,308906.0
2019-02-04 13:30:00,70.04,70.06,69.84,70.03,196492.0,54.2043,54.2198,54.0495,54.1966,196492.0
2019-02-04 14:00:00,70.04,70.14,70.0,70.02,201373.0,54.2043,54.2817,54.1734,54.1888,201373.0
2019-02-04 14:30:00,70.01,70.06,69.78,69.83,296857.0,54.1811,54.2198,54.0031,54.0418,296857.0
2019-02-04 15:00:00,69.83,69.92,69.5,69.74,496439.0,54.0418,54.1115,53.7864,53.9722,496439.0
2019-02-04 15:30:00,69.75,70.06,69.63,69.99,1013339.0,53.9799,54.2198,53.887,54.1656,1013339.0
2019-02-05 09:30:00,67.75,68.24,66.75,68.07,2774656.0,52.4321,52.8113,51.6582,52.6797,2774656.0
2019-02-05 10:00:00,68.07,68.58,67.57,67.76,1160198.0,52.6797,53.0744,52.2928,52.4398,1160198.0
2019-02-05 10:30:00,67.77,68.01,67.62,67.98,628664.0,52.4476,52.6333,52.3315,52.6101,628664.0
2019-02-05 11:00:00,67.99,68.59,67.96,68.55,649102.0,52.6178,53.0822,52.5946,53.0512,649102.0
2019-02-05 11:30:00,68.54,69.02,68.4,68.62,620040.0,53.0435,53.4149,52.9351,53.1054,620040.0
2019-02-05 12:00:00,68.62,68.73,68.09,68.23,423711.0,53.1054,53.1905,52.6952,52.8036,423711.0
2019-02-05 12:30:00,68.24,68.59,68.22,68.44,604131.0,52.8113,53.0822,52.7958,52.9661,604131.0
2019-02-05 13:00:00,68.43,68.44,67.78,67.92,563259.0,52.9583,52.9661,52.4553,52.5636,563259.0
2019-02-05 13:30:00,67.91,68.09,67.71,67.86,415773.0,52.5559,52.6952,52.4011,52.5172,415773.0
2019-02-05 14:00:00,67.87,67.98,67.52,67.61,490754.0,52.5249,52.6101,52.2541,52.3237,490754.0
2019-02-05 14:30:00,67.61,67.79,67.57,67.69,456366.0,52.3237,52.463,52.2928,52.3856,456366.0
2019-02-05 15:00:00,67.69,67.74,67.55,67.65,687716.0,52.3856,52.4243,52.2773,52.3547,687716.0
2019-02-05 15:30:00,67.64,67.86,67.49,67.67,1684004.0,52.347,52.5172,52.2309,52.3702,1684004.0
2019-02-06 09:30:00,67.58,67.97,67.27,67.83,648497.0,52.3005,52.6023,52.0606,52.494,648497.0
2019-02-06 10:00:00,67.83,68.38,67.81,68.28,452987.0,52.494,52.9196,52.4785,52.8423,452987.0
2019-02-06 10:30:00,68.28,68.55,68.1,68.4,364435.0,52.8423,53.0512,52.7029,52.9351,364435.0
2019-02-06 11:00:00,68.4,68.56,68.23,68.39,412098.0,52.9351,53.0589,52.8036,52.9274,412098.0
2019-02-06 11:30:00,68.4,68.44,68.22,68.31,282437.0,52.9351,52.9661,52.7958,52.8655,282437.0
2019-02-06 12:00:00,68.29,68.39,68.18,68.33,213115.0,52.85,52.9274,52.7649,52.8809,213115.0
2019-02-06 12:30:00,68.32,68.41,68.25,68.31,255907.0,52.8732,52.9429,52.819,52.8655,255907.0
2019-02-06 13:00:00,68.31,68.58,68.29,68.57,244621.0,52.8655,53.0744,52.85,53.0667,244621.0
2019-02-06 13:30:00,68.59,69.05,68.55,68.95,365570.0,53.0822,53.4382,53.0512,53.3608,365570.0
2019-02-06 14:00:00,68.95,69.31,68.9,68.94,504377.0,53.3608,53.6394,53.3221,53.353,504377.0
2019-02-06 14:30:00,68.93,69.17,68.91,69.12,453284.0,53.3453,53.531,53.3298,53.4923,453284.0
2019-02-06 15:00:00,69.12,69.2,68.99,69.04,400860.0,53.4923,53.5542,53.3917,53.4304,400860.0
2019-02-06 15:30:00,69.04,69.04,68.66,68.75,904234.0,53.4304,53.4304,53.1363,53.206,904234.0
2019-02-07 09:30:00,68.39,68.77,68.2,68.23,497934.0,52.9274,53.2215,52.7803,52.8036,497934.0
2019-02-07 10:00:00,68.23,68.24,67.83,68.02,429437.0,52.8036,52.8113,52.494,52.641,429437.0
2019-02-07 10:30:00,68.02,68.11,67.47,67.54,355265.0,52.641,52.7107,52.2154,52.2696,355265.0
2019-02-07 11:00:00,67.54,67.57,67.1,67.23,448762.0,52.2696,52.2928,51.929,52.0297,448762.0
2019-02-07 11:30:00,67.24,67.39,67.02,67.19,341976.0,52.0374,52.1535,51.8671,51.9987,341976.0
2019-02-07 12:00:00,67.18,67.58,67.14,67.5,255588.0,51.991,52.3005,51.96,52.2386,255588.0
2019-02-07 12:30:00,67.5,67.59,67.34,67.36,239520.0,52.2386,52.3083,52.1148,52.1303,239520.0
2019-02-07 13:00:00,67.36,67.58,67.36,67.46,262863.0,52.1303,52.3005,52.1303,52.2076,262863.0
2019-02-07 13:30:00,67.47,67.56,67.42,67.5,161952.0,52.2154,52.285,52.1767,52.2386,161952.0
2019-02-07 14:00:00,67.49,67.49,67.2,67.28,252046.0,52.2309,52.2309,52.0064,52.0683,252046.0
2019-02-07 14:30:00,67.28,67.29,67.09,67.1,236185.0,52.0683,52.0761,51.9213,51.929,236185.0
2019-02-07 15:00:00,67.1,67.15,66.95,67.05,282427.0,51.929,51.9677,51.813,51.8903,282427.0
2019-02-07 15:30:00,67.05,67.39,66.92,67.29,1092365.0,51.8903,52.1535,51.7897,52.0761,1092365.0
2019-02-08 09:30:00,66.92,67.61,66.86,66.95,303379.0,51.7897,52.3237,51.7433,51.813,303379.0
2019-02-08 10:00:00,66.94,67.05,66.58,66.78,233405.0,51.8052,51.8903,51.5266,51.6814,233405.0
2019-02-08 10:30:00,66.78,66.85,66.59,66.73,237302.0,51.6814,51.7356,51.5344,51.6427,237302.0
2019-02-08 11:00:00,66.72,66.73,66.46,66.62,271838.0,51.635,51.6427,51.4337,51.5576,271838.0
2019-02-08 11:30:00,66.61,66.66,66.44,66.56,259753.0,51.5498,51.5885,51.4183,51.5111,259753.0
2019-02-08 12:00:00,66.56,66.6,66.34,66.55,293980.0,51.5111,51.5421,51.3409,51.5034,293980.0
2019-02-08 12:30:00,66.56,66.86,66.54,66.83,216443.0,51.5111,51.7433,51.4957,51.7201,216443.0
2019-02-08 13:00:00,66.84,66.95,66.79,66.89,129979.0,51.7278,51.813,51.6891,51.7665,129979.0
2019-02-08 13:30:00,66.89,67.13,66.85,67.13,215951.0,51.7665,51.9523,51.7356,51.9523,215951.0
2019-02-08 14:00:00,67.13,67.23,67.07,67.16,121148.0,51.9523,52.0297,51.9058,51.9755,121148.0
2019-02-08 14:30:00,67.17,67.2,67.0,67.07,177578.0,51.9832,52.0064,51.8517,51.9058,177578.0
2019-02-08 15:00:00,67.08,67.18,67.0,67.18,219211.0,51.9136,51.991,51.8517,51.991,219211.0
2019-02-08 15:30:00,67.19,67.52,67.16,67.48,846978.0,51.9987,52.2541,51.9755,52.2231,846978.0
2019-02-11 09:30:00,67.62,67.75,67.29,67.5,330890.0,52.3315,52.4321,52.0761,52.2386,330890.0
2019-02-11 10:00:00,67.49,67.98,67.48,67.91,515018.0,52.2309,52.6101,52.2231,52.5559,515018.0
2019-02-11 10:30:00,67.92,67.93,67.59,67.6,266519.0,52.5636,52.5714,52.3083,52.316,266519.0
2019-02-11 11:00:00,67.61,67.83,67.57,67.68,363766.0,52.3237,52.494,52.2928,52.3779,363766.0
2019-02-11 11:30:00,67.69,67.71,67.37,67.47,229882.0,52.3856,52.4011,52.138,52.2154,229882.0
2019-02-11 12:00:00,67.48,67.9,67.47,67.82,450345.0,52.2231,52.5482,52.2154,52.4863,450345.0
2019-02-11 12:30:00,67.81,67.86,67.65,67.71,172118.0,52.4785,52.5172,52.3547,52.4011,172118.0
2019-02-11 13:00:00,67.72,67.76,67.64,67.67,107782.0,52.4089,52.4398,52.347,52.3702,107782.0
2019-02-11 13:30:00,67.67,67.73,67.64,67.72,144145.0,52.3702,52.4166,52.347,52.4089,144145.0
2019-02-11 14:00:00,67.71,67.76,67.6,67.61,199867.0,52.4011,52.4398,52.316,52.3237,199867.0
2019-02-11 14:30:00,67.62,67.63,67.41,67.53,198073.0,52.3315,52.3392,52.169,52.2618,198073.0
2019-02-11 15:00:00,67.53,67.6,67.49,67.6,273359.0,52.2618,52.316,52.2309,52.316,273359.0
2019-02-11 15:30:00,67.6,67.67,67.47,67.63,591835.0,52.316,52.3702,52.2154,52.3392,591835.0
2019-02-12 09:30:00,64.8,65.25,64.33,64.73,2948560.0,50.1491,50.4973,49.7853,50.0949,2948560.0
2019-02-12 10:00:00,64.76,64.82,64.13,64.14,1422293.0,50.1181,50.1645,49.6305,49.6383,1422293.0
2019-02-12 10:30:00,64.14,64.3,63.96,64.1,1150215.0,49.6383,49.7621,49.499,49.6073,1150215.0
2019-02-12 11:00:00,64.1,64.25,64.0,64.11,888660.0,49.6073,49.7234,49.5299,49.6151,888660.0
2019-02-12 11:30:00,64.12,64.44,63.99,64.44,787050.0,49.6228,49.8705,49.5222,49.8705,787050.0
2019-02-12 12:00:00,64.45,64.64,64.34,64.53,870051.0,49.8782,50.0252,49.7931,49.9401,870051.0
2019-02-12 12:30:00,64.54,64.88,64.53,64.88,645910.0,49.9478,50.211,49.9401,50.211,645910.0
2019-02-12 13:00:00,64.88,65.3,64.87,65.19,948884.0,50.211,50.536,50.2032,50.4509,948884.0
2019-02-12 13:30:00,65.2,65.26,65.07,65.12,448791.0,50.4586,50.5051,50.358,50.3967,448791.0
2019-02-12 14:00:00,65.13,65.19,65.0,65.14,406676.0,50.4044,50.4509,50.3038,50.4122,406676.0
2019-02-12 14:30:00,65.14,65.36,65.14,65.23,490844.0,50.4122,50.5824,50.4122,50.4818,490844.0
2019-02-12 15:00:00,65.24,65.39,65.22,65.34,476634.0,50.4896,50.6057,50.4741,50.567,476634.0
2019-02-12 15:30:00,65.34,65.44,65.29,65.39,1220794.0,50.567,50.6444,50.5283,50.6057,1220794.0
2019-02-13 09:30:00,65.57,66.22,65.49,65.84,1206850.0,50.745,51.248,50.6831,50.9539,1206850.0
2019-02-13 10:00:00,65.86,66.06,65.53,65.96,862157.0,50.9694,51.1242,50.714,51.0468,862157.0
2019-02-13 10:30:00,65.96,66.67,65.96,66.33,711281.0,51.0468,51.5963,51.0468,51.3331,711281.0
2019-02-13 11:00:00,66.33,66.46,65.87,65.96,664995.0,51.3331,51.4337,50.9771,51.0468,664995.0
2019-02-13 11:30:00,65.96,66.05,65.77,66.03,630826.0,51.0468,51.1164,50.8997,51.101,630826.0
2019-02-13 12:00:00,66.03,66.09,65.79,65.9,400159.0,51.101,51.1474,50.9152,51.0004,400159.0
2019-02-13 12:30:00,65.9,65.92,65.7,65.81,290989.0,51.0004,51.0158,50.8456,50.9307,290989.0
2019-02-13 13:00:00,65.81,65.93,65.8,65.92,210810.0,50.9307,51.0236,50.923,51.0158,210810.0
2019-02-13 13:30:00,65.92,65.98,65.87,65.92,383343.0,51.0158,51.0623,50.9771,51.0158,383343.0
2019-02-13 14:00:00,65.92,65.98,65.79,65.97,259097.0,51.0158,51.0623,50.9152,51.0545,259097.0
2019-02-13 14:30:00,65.97,66.12,65.93,66.04,354221.0,51.0545,51.1706,51.0236,51.1087,354221.0
2019-02-13 15:00:00,66.04,66.17,66.01,66.13,427818.0,51.1087,51.2093,51.0855,51.1784,427818.0
2019-02-13 15:30:00,66.14,66.2,65.86,65.94,845694.0,51.1861,51.2325,50.9694,51.0313,845694.0
2019-02-14 09:30:00,66.15,66.17,65.68,65.9,702540.0,51.1938,51.2093,50.8301,51.0004,702540.0
2019-02-14 10:00:00,65.88,65.98,65.78,65.95,286378.0,50.9849,51.0623,50.9075,51.0391,286378.0
2019-02-14 10:30:00,65.97,66.0,65.72,65.92,438917.0,51.0545,51.0777,50.8611,51.0158,438917.0
2019-02-14 11:00:00,65.92,66.22,65.88,66.15,216420.0,51.0158,51.248,50.9849,51.1938,216420.0
2019-02-14 11:30:00,66.16,66.38,66.08,66.33,361988.0,51.2016,51.3718,51.1397,51.3331,361988.0
2019-02-14 12:00:00,66.33,66.57,66.29,66.52,231410.0,51.3331,51.5189,51.3022,51.4802,231410.0
2019-02-14 12:30:00,66.52,66.68,66.52,66.67,153800.0,51.4802,51.604,51.4802,51.5963,153800.0
2019-02-14 13:00:00,66.67,66.75,66.56,66.58,276476.0,51.5963,51.6582,51.5111,51.5266,276476.0
2019-02-14 13:30:00,66.58,66.6,66.41,66.48,245101.0,51.5266,51.5421,51.395,51.4492,245101.0
2019-02-14 14:00:00,66.48,66.53,66.4,66.48,252174.0,51.4492,51.4879,51.3873,51.4492,252174.0
2019-02-14 14:30:00,66.47,66.68,66.46,66.6,333600.0,51.4415,51.604,51.4337,51.5421,333600.0
2019-02-14 15:00:00,66.6,66.79,66.54,66.72,294197.0,51.5421,51.6891,51.4957,51.635,294197.0
2019-02-14 15:30:00,66.72,66.76,66.32,66.36,912360.0,51.635,51.6659,51.3254,51.3564,912360.0
2019-02-15 09:30:00,66.64,66.98,66.5,66.64,910150.0,51.573,51.8362,51.4647,51.573,910150.0
2019-02-15 10:00:00,66.64,66.97,66.6,66.9,415341.0,51.573,51.8284,51.5421,51.7743,415341.0
2019-02-15 10:30:00,66.91,67.18,66.81,67.06,418023.0,51.782,51.991,51.7046,51.8981,418023.0
2019-02-15 11:00:00,67.07,67.4,66.99,67.4,358636.0,51.9058,52.1612,51.8439,52.1612,358636.0
2019-02-15 11:30:00,67.39,67.42,67.15,67.35,203174.0,52.1535,52.1767,51.9677,52.1225,203174.0
2019-02-15 12:00:00,67.35,67.43,67.25,67.27,171783.0,52.1225,52.1844,52.0451,52.0606,171783.0
2019-02-15 12:30:00,67.27,67.37,67.23,67.31,130066.0,52.0606,52.138,52.0297,52.0916,130066.0
2019-02-15 13:00:00,67.31,67.36,67.26,67.3,155345.0,52.0916,52.1303,52.0529,52.0838,155345.0
2019-02-15 13:30:00,67.3,67.43,67.29,67.39,133132.0,52.0838,52.1844,52.0761,52.1535,133132.0
2019-02-15 14:00:00,67.4,67.47,67.36,67.4,195295.0,52.1612,52.2154,52.1303,52.1612,195295.0
2019-02-15 14:30:00,67.4,67.59,67.38,67.55,433770.0,52.1612,52.3083,52.1457,52.2773,433770.0
2019-02-15 15:00:00,67.55,67.55,67.41,67.42,256013.0,52.2773,52.2773,52.169,52.1767,256013.0
2019-02-15 15:30:00,67.42,67.69,67.41,67.6,1038504.0,52.1767,52.3856,52.169,52.316,1038504.0
2019-02-19 09:30:00,67.34,67.77,67.3,67.55,515155.0,52.1148,52.4476,52.0838,52.2773,515155.0
2019-02-19 10:00:00,67.56,67.56,67.21,67.27,270926.0,52.285,52.285,52.0142,52.0606,270926.0
2019-02-19 10:30:00,67.26,67.27,67.04,67.11,236264.0,52.0529,52.0606,51.8826,51.9368,236264.0
2019-02-19 11:00:00,67.11,67.32,67.11,67.16,238140.0,51.9368,52.0993,51.9368,51.9755,238140.0
2019-02-19 11:30:00,67.16,67.38,67.13,67.38,218798.0,51.9755,52.1457,51.9523,52.1457,218798.0
2019-02-19 12:00:00,67.38,67.4,67.28,67.33,176026.0,52.1457,52.1612,52.0683,52.107,176026.0
2019-02-19 12:30:00,67.33,67.33,67.1,67.15,284300.0,52.107,52.107,51.929,51.9677,284300.0
2019-02-19 13:00:00,67.16,67.24,67.07,67.19,242834.0,51.9755,52.0374,51.9058,51.9987,242834.0
2019-02-19 13:30:00,67.18,67.21,66.95,67.0,333049.0,51.991,52.0142,51.813,51.8517,333049.0
2019-02-19 14:00:00,67.0,67.08,66.83,67.01,383912.0,51.8517,51.9136,51.7201,51.8594,383912.0
2019-02-19 14:30:00,67.01,67.04,66.8,66.83,347203.0,51.8594,51.8826,51.6969,51.7201,347203.0
2019-02-19 15:00:00,66.83,66.97,66.73,66.81,380849.0,51.7201,51.8284,51.6427,51.7046,380849.0
2019-02-19 15:30:00,66.8,66.89,66.65,66.76,963967.0,51.6969,51.7665,51.5808,51.6659,963967.0
2019-02-20 09:30:00,66.67,66.96,66.61,66.66,371081.0,51.5963,51.8207,51.5498,51.5885,371081.0
2019-02-20 10:00:00,66.66,66.86,66.59,66.69,267975.0,51.5885,51.7433,51.5344,51.6117,267975.0
2019-02-20 10:30:00,66.7,67.07,66.7,66.97,249870.0,51.6195,51.9058,51.6195,51.8284,249870.0
2019-02-20 11:00:00,66.97,67.21,66.93,67.21,314972.0,51.8284,52.0142,51.7975,52.0142,314972.0
2019-02-20 11:30:00,67.21,67.29,67.05,67.06,236703.0,52.0142,52.0761,51.8903,51.8981,236703.0
2019-02-20 12:00:00,67.06,67.08,66.67,66.68,221387.0,51.8981,51.9136,51.5963,51.604,221387.0
2019-02-20 12:30:00,66.68,66.79,66.52,66.6,236386.0,51.604,51.6891,51.4802,51.5421,236386.0
2019-02-20 13:00:00,66.6,66.83,66.58,66.82,194149.0,51.5421,51.7201,51.5266,51.7123,194149.0
2019-02-20 13:30:00,66.82,66.92,66.65,66.87,186728.0,51.7123,51.7897,51.5808,51.751,186728.0
2019-02-20 14:00:00,66.87,67.04,66.59,66.82,231663.0,51.751,51.8826,51.5344,51.7123,231663.0
2019-02-20 14:30:00,66.82,67.09,66.82,67.04,253214.0,51.7123,51.9213,51.7123,51.8826,253214.0
2019-02-20 15:00:00,67.05,67.05,66.95,67.02,253975.0,51.8903,51.8903,51.813,51.8671,253975.0
2019-02-20 15:30:00,67.03,67.07,66.83,66.97,632318.0,51.8749,51.9058,51.7201,51.8284,632318.0
2019-02-21 09:30:00,66.93,66.96,66.14,66.24,523795.0,51.7975,51.8207,51.1861,51.2635,523795.0
2019-02-21 10:00:00,66.25,66.25,65.73,65.8,443349.0,51.2712,51.2712,50.8688,50.923,443349.0
2019-02-21 10:30:00,65.8,65.97,65.75,65.76,213244.0,50.923,51.0545,50.8843,50.892,213244.0
2019-02-21 11:00:00,65.77,65.87,65.7,65.77,305879.0,50.8997,50.9771,50.8456,50.8997,305879.0
2019-02-21 11:30:00,65.77,66.12,65.75,66.07,339902.0,50.8997,51.1706,50.8843,51.1319,339902.0
2019-02-21 12:00:00,66.07,66.16,65.82,65.84,185629.0,51.1319,51.2016,50.9384,50.9539,185629.0
2019-02-21 12:30:00,65.84,66.02,65.82,66.02,137191.0,50.9539,51.0932,50.9384,51.0932,137191.0
2019-02-21 13:00:00,66.02,66.02,65.79,65.82,139449.0,51.0932,51.0932,50.9152,50.9384,139449.0
2019-02-21 13:30:00,65.8,65.82,65.69,65.71,170661.0,50.923,50.9384,50.8378,50.8533,170661.0
2019-02-21 14:00:00,65.72,65.72,65.44,65.48,241765.0,50.8611,50.8611,50.6444,50.6753,241765.0
2019-02-21 14:30:00,65.48,65.52,65.27,65.35,271064.0,50.6753,50.7063,50.5128,50.5747,271064.0
2019-02-21 15:00:00,65.34,65.47,65.32,65.36,408282.0,50.567,50.6676,50.5515,50.5824,408282.0
2019-02-21 15:30:00,65.36,65.56,65.23,65.55,916951.0,50.5824,50.7372,50.4818,50.7295,916951.0
2019-02-22 09:30:00,65.61,65.91,65.32,65.72,433989.0,50.7759,51.0081,50.5515,50.8611,433989.0
2019-02-22 10:00:00,65.72,65.96,65.68,65.71,293187.0,50.8611,51.0468,50.8301,50.8533,293187.0
2019-02-22 10:30:00,65.72,65.85,65.57,65.75,254514.0,50.8611,50.9617,50.745,50.8843,254514.0
2019-02-22 11:00:00,65.76,65.89,65.68,65.86,207603.0,50.892,50.9926,50.8301,50.9694,207603.0
2019-02-22 11:30:00,65.85,65.94,65.68,65.88,208520.0,50.9617,51.0313,50.8301,50.9849,208520.0
2019-02-22 12:00:00,65.88,65.91,65.8,65.85,176152.0,50.9849,51.0081,50.923,50.9617,176152.0
2019-02-22 12:30:00,65.85,65.91,65.7,65.89,158494.0,50.9617,51.0081,50.8456,50.9926,158494.0
2019-02-22 13:00:00,65.88,65.91,65.81,65.87,139948.0,50.9849,51.0081,50.9307,50.9771,139948.0
2019-02-22 13:30:00,65.88,65.91,65.74,65.8,169664.0,50.9849,51.0081,50.8765,50.923,169664.0
2019-02-22 14:00:00,65.8,65.82,65.61,65.62,128284.0,50.923,50.9384,50.7759,50.7837,128284.0
2019-02-22 14:30:00,65.62,65.64,65.39,65.39,290724.0,50.7837,50.7991,50.6057,50.6057,290724.0
2019-02-22 15:00:00,65.4,65.62,65.37,65.59,317709.0,50.6134,50.7837,50.5902,50.7604,317709.0
2019-02-22 15:30:00,65.59,65.75,65.49,65.75,756623.0,50.7604,50.8843,50.6831,50.8843,756623.0
2019-02-25 09:30:00,65.97,66.06,65.61,65.63,713616.0,51.0545,51.1242,50.7759,50.7914,713616.0
2019-02-25 10:00:00,65.64,65.79,65.54,65.71,365651.0,50.7991,50.9152,50.7218,50.8533,365651.0
2019-02-25 10:30:00,65.71,65.74,65.63,65.66,387846.0,50.8533,50.8765,50.7914,50.8146,387846.0
2019-02-25 11:00:00,65.66,65.88,65.57,65.71,441005.0,50.8146,50.9849,50.745,50.8533,441005.0
2019-02-25 11:30:00,65.7,65.76,65.65,65.71,253548.0,50.8456,50.892,50.8069,50.8533,253548.0
2019-02-25 12:00:00,65.7,65.7,65.5,65.5,243261.0,50.8456,50.8456,50.6908,50.6908,243261.0
2019-02-25 12:30:00,65.51,65.52,65.35,65.46,253463.0,50.6985,50.7063,50.5747,50.6598,253463.0
2019-02-25 13:00:00,65.45,65.46,65.34,65.35,282251.0,50.6521,50.6598,50.567,50.5747,282251.0
2019-02-25 13:30:00,65.35,65.36,65.25,65.35,242684.0,50.5747,50.5824,50.4973,50.5747,242684.0
2019-02-25 14:00:00,65.35,65.42,65.33,65.4,238881.0,50.5747,50.6289,50.5592,50.6134,238881.0
2019-02-25 14:30:00,65.41,65.46,65.35,65.39,284372.0,50.6211,50.6598,50.5747,50.6057,284372.0
2019-02-25 15:00:00,65.39,65.41,65.3,65.3,267100.0,50.6057,50.6211,50.536,50.536,267100.0
2019-02-25 15:30:00,65.31,65.45,65.23,65.35,1147871.0,50.5438,50.6521,50.4818,50.5747,1147871.0
2019-02-26 09:30:00,65.29,65.71,65.09,65.43,479987.0,50.5283,50.8533,50.3735,50.6366,479987.0
2019-02-26 10:00:00,65.41,65.77,65.4,65.6,262613.0,50.6211,50.8997,50.6134,50.7682,262613.0
2019-02-26 10:30:00,65.59,65.7,65.39,65.42,190980.0,50.7604,50.8456,50.6057,50.6289,190980.0
2019-02-26 11:00:00,65.42,65.76,65.4,65.69,216601.0,50.6289,50.892,50.6134,50.8378,216601.0
2019-02-26 11:30:00,65.68,65.82,65.67,65.7,202252.0,50.8301,50.9384,50.8224,50.8456,202252.0
2019-02-26 12:00:00,65.7,65.7,65.59,65.65,159078.0,50.8456,50.8456,50.7604,50.8069,159078.0
2019-02-26 12:30:00,65.66,65.68,65.58,65.65,165902.0,50.8146,50.8301,50.7527,50.8069,165902.0
2019-02-26 13:00:00,65.65,65.78,65.64,65.73,158490.0,50.8069,50.9075,50.7991,50.8688,158490.0
2019-02-26 13:30:00,65.73,65.73,65.58,65.7,193897.0,50.8688,50.8688,50.7527,50.8456,193897.0
2019-02-26 14:00:00,65.7,65.73,65.53,65.54,214165.0,50.8456,50.8688,50.714,50.7218,214165.0
2019-02-26 14:30:00,65.53,65.65,65.53,65.65,242456.0,50.714,50.8069,50.714,50.8069,242456.0
2019-02-26 15:00:00,65.65,65.73,65.56,65.56,390682.0,50.8069,50.8688,50.7372,50.7372,390682.0
2019-02-26 15:30:00,65.57,65.57,65.24,65.27,895033.0,50.745,50.745,50.4896,50.5128,895033.0
2019-02-27 09:30:00,65.11,65.5,65.01,65.35,448371.0,50.389,50.6908,50.3116,50.5747,448371.0
2019-02-27 10:00:00,65.35,65.43,65.08,65.35,445526.0,50.5747,50.6366,50.3658,50.5747,445526.0
2019-02-27 10:30:00,65.35,65.62,65.31,65.53,286834.0,50.5747,50.7837,50.5438,50.714,286834.0
2019-02-27 11:00:00,65.53,65.66,65.47,65.6,280100.0,50.714,50.8146,50.6676,50.7682,280100.0
2019-02-27 11:30:00,65.6,65.9,65.48,65.84,228124.0,50.7682,51.0004,50.6753,50.9539,228124.0
2019-02-27 12:00:00,65.84,66.11,65.84,65.99,336781.0,50.9539,51.1629,50.9539,51.07,336781.0
2019-02-27 12:30:00,66.0,66.1,65.99,66.0,200076.0,51.0777,51.1551,51.07,51.0777,200076.0
2019-02-27 13:00:00,66.0,66.0,65.91,65.93,207115.0,51.0777,51.0777,51.0081,51.0236,207115.0
2019-02-27 13:30:00,65.94,65.94,65.8,65.9,309725.0,51.0313,51.0313,50.923,51.0004,309725.0
2019-02-27 14:00:00,65.9,65.9,65.74,65.74,219734.0,51.0004,51.0004,50.8765,50.8765,219734.0
2019-02-27 14:30:00,65.75,65.87,65.55,65.61,418449.0,50.8843,50.9771,50.7295,50.7759,418449.0
2019-02-27 15:00:00,65.61,65.61,65.35,65.36,688472.0,50.7759,50.7759,50.5747,50.5824,688472.0
2019-02-27 15:30:00,65.35,65.58,65.3,65.58,1193422.0,50.5747,50.7527,50.536,50.7527,1193422.0
2019-02-28 09:30:00,65.28,65.36,64.73,65.15,670045.0,50.5205,50.5824,50.0949,50.4199,670045.0
2019-02-28 10:00:00,65.16,65.21,64.81,64.86,300078.0,50.4277,50.4664,50.1568,50.1955,300078.0
2019-02-28 10:30:00,64.87,65.18,64.87,65.01,368371.0,50.2032,50.4431,50.2032,50.3116,368371.0
2019-02-28 11:00:00,65.01,65.03,64.85,64.98,416745.0,50.3116,50.3271,50.1878,50.2884,416745.0
2019-02-28 11:30:00,64.97,65.04,64.87,65.01,289134.0,50.2806,50.3348,50.2032,50.3116,289134.0
2019-02-28 12:00:00,65.01,65.38,65.01,65.33,267040.0,50.3116,50.5979,50.3116,50.5592,267040.0
2019-02-28 12:30:00,65.33,65.4,65.23,65.4,203883.0,50.5592,50.6134,50.4818,50.6134,203883.0
2019-02-28 13:00:00,65.4,65.47,65.23,65.38,213549.0,50.6134,50.6676,50.4818,50.5979,213549.0
2019-02-28 13:30:00,65.38,65.58,65.32,65.56,237278.0,50.5979,50.7527,50.5515,50.7372,237278.0
2019-02-28 14:00:00,65.57,65.66,65.53,65.55,278925.0,50.745,50.8146,50.714,50.7295,278925.0
2019-02-28 14:30:00,65.55,65.55,65.31,65.4,193047.0,50.7295,50.7295,50.5438,50.6134,193047.0
2019-02-28 15:00:00,65.41,65.43,65.25,65.27,233465.0,50.6211,50.6366,50.4973,50.5128,233465.0
2019-02-28 15:30:00,65.28,65.38,64.83,65.02,1164603.0,50.5205,50.5979,50.1723,50.3193,1164603.0
2019-03-01 09:30:00,65.62,66.0,65.4,65.97,467125.0,50.7837,51.0777,50.6134,51.0545,467125.0
2019-03-01 10:00:00,65.96,66.28,65.73,65.76,505999.0,51.0468,51.2944,50.8688,50.892,505999.0
2019-03-01 10:30:00,65.75,65.8,65.55,65.67,236245.0,50.8843,50.923,50.7295,50.8224,236245.0
2019-03-01 11:00:00,65.67,65.84,65.48,65.72,299840.0,50.8224,50.9539,50.6753,50.8611,299840.0
2019-03-01 11:30:00,65.73,65.76,65.54,65.61,226638.0,50.8688,50.892,50.7218,50.7759,226638.0
2019-03-01 12:00:00,65.61,65.85,65.57,65.84,257070.0,50.7759,50.9617,50.745,50.9539,257070.0
2019-03-01 12:30:00,65.84,65.93,65.77,65.8,171691.0,50.9539,51.0236,50.8997,50.923,171691.0
2019-03-01 13:00:00,65.81,66.06,65.81,66.01,290911.0,50.9307,51.1242,50.9307,51.0855,290911.0
2019-03-01 13:30:00,66.02,66.11,65.96,66.05,402605.0,51.0932,51.1629,51.0468,51.1164,402605.0
2019-03-01 14:00:00,66.05,66.2,66.01,66.03,378821.0,51.1164,51.2325,51.0855,51.101,378821.0
2019-03-01 14:30:00,66.03,66.2,66.0,66.11,244786.0,51.101,51.2325,51.0777,51.1629,244786.0
2019-03-01 15:00:00,66.11,66.19,66.06,66.13,196360.0,51.1629,51.2248,51.1242,51.1784,196360.0
2019-03-01 15:30:00,66.13,66.14,65.93,66.02,663546.0,51.1784,51.1861,51.0236,51.0932,663546.0
2019-03-04 09:30:00,66.28,66.47,65.88,66.28,599221.0,51.2944,51.4415,50.9849,51.2944,599221.0
2019-03-04 10:00:00,66.29,66.37,66.15,66.21,301412.0,51.3022,51.3641,51.1938,51.2403,301412.0
2019-03-04 10:30:00,66.22,66.26,65.95,66.09,319890.0,51.248,51.279,51.0391,51.1474,319890.0
2019-03-04 11:00:00,66.09,66.23,65.75,65.87,325220.0,51.1474,51.2557,50.8843,50.9771,325220.0
2019-03-04 11:30:00,65.87,65.92,65.29,65.33,266825.0,50.9771,51.0158,50.5283,50.5592,266825.0
2019-03-04 12:00:00,65.33,65.41,64.96,65.06,264729.0,50.5592,50.6211,50.2729,50.3503,264729.0
2019-03-04 12:30:00,65.06,65.14,64.92,65.04,403106.0,50.3503,50.4122,50.2419,50.3348,403106.0
2019-03-04 13:00:00,65.02,65.14,64.9,65.12,258973.0,50.3193,50.4122,50.2265,50.3967,258973.0
2019-03-04 13:30:00,65.1,65.16,65.02,65.13,143926.0,50.3812,50.4277,50.3193,50.4044,143926.0
2019-03-04 14:00:00,65.13,65.35,65.11,65.35,171283.0,50.4044,50.5747,50.389,50.5747,171283.0
2019-03-04 14:30:00,65.35,65.38,65.22,65.23,168914.0,50.5747,50.5979,50.4741,50.4818,168914.0
2019-03-04 15:00:00,65.22,65.35,65.17,65.28,206778.0,50.4741,50.5747,50.4354,50.5205,206778.0
2019-03-04 15:30:00,65.27,65.5,65.23,65.44,894289.0,50.5128,50.6908,50.4818,50.6444,894289.0
2019-03-05 09:30:00,65.23,65.65,64.72,64.76,575212.0,50.4818,50.8069,50.0871,50.1181,575212.0
2019-03-05 10:00:00,64.76,64.82,64.39,64.4,491334.0,50.1181,50.1645,49.8318,49.8395,491334.0
2019-03-05 10:30:00,64.39,64.81,64.39,64.67,291070.0,49.8318,50.1568,49.8318,50.0485,291070.0
2019-03-05 11:00:00,64.68,65.1,64.64,64.83,256671.0,50.0562,50.3812,50.0252,50.1723,256671.0
2019-03-05 11:30:00,64.83,65.03,64.52,64.8,398072.0,50.1723,50.3271,49.9324,50.1491,398072.0
2019-03-05 12:00:00,64.79,64.87,64.71,64.72,250686.0,50.1413,50.2032,50.0794,50.0871,250686.0
2019-03-05 12:30:00,64.72,64.86,64.65,64.86,165669.0,50.0871,50.1955,50.033,50.1955,165669.0
2019-03-05 13:00:00,64.86,64.98,64.82,64.82,140512.0,50.1955,50.2884,50.1645,50.1645,140512.0
2019-03-05 13:30:00,64.81,64.97,64.8,64.95,121055.0,50.1568,50.2806,50.1491,50.2651,121055.0
2019-03-05 14:00:00,64.95,65.14,64.93,65.11,177619.0,50.2651,50.4122,50.2497,50.389,177619.0
2019-03-05 14:30:00,65.1,65.14,64.94,64.98,300317.0,50.3812,50.4122,50.2574,50.2884,300317.0
2019-03-05 15:00:00,64.98,64.99,64.4,64.42,663580.0,50.2884,50.2961,49.8395,49.855,663580.0
2019-03-05 15:30:00,64.42,64.62,64.35,64.38,1425581.0,49.855,50.0098,49.8008,49.824,1425581.0
2019-03-06 09:30:00,64.45,64.59,63.71,64.0,788767.0,49.8782,49.9865,49.3055,49.5299,788767.0
2019-03-06 10:00:00,63.98,64.01,63.55,63.61,540748.0,49.5145,49.5377,49.1817,49.2281,540748.0
2019-03-06 10:30:00,63.62,63.64,63.3,63.47,581406.0,49.2359,49.2513,48.9882,49.1198,581406.0
2019-03-06 11:00:00,63.45,63.63,63.37,63.57,405985.0,49.1043,49.2436,49.0424,49.1972,405985.0
2019-03-06 11:30:00,63.57,63.7,63.35,63.45,395425.0,49.1972,49.2978,49.0269,49.1043,395425.0
2019-03-06 12:00:00,63.45,63.51,63.21,63.27,338260.0,49.1043,49.1507,48.9186,48.965,338260.0
2019-03-06 12:30:00,63.27,63.3,62.96,62.98,511650.0,48.965,48.9882,48.7251,48.7406,511650.0
2019-03-06 13:00:00,62.98,63.06,62.89,62.9,380047.0,48.7406,48.8025,48.6709,48.6786,380047.0
2019-03-06 13:30:00,62.91,63.1,62.9,63.07,337886.0,48.6864,48.8334,48.6786,48.8102,337886.0
2019-03-06 14:00:00,63.08,63.12,62.84,62.97,565181.0,48.8179,48.8489,48.6322,48.7328,565181.0
2019-03-06 14:30:00,62.98,63.02,62.84,62.96,575349.0,48.7406,48.7715,48.6322,48.7251,575349.0
2019-03-06 15:00:00,62.96,62.97,62.75,62.87,506791.0,48.7251,48.7328,48.5626,48.6554,506791.0
2019-03-06 15:30:00,62.87,63.03,62.82,62.91,1255517.0,48.6554,48.7792,48.6167,48.6864,1255517.0
2019-03-07 09:30:00,62.93,63.19,62.01,62.03,892673.0,48.7019,48.9031,47.9899,48.0053,892673.0
2019-03-07 10:00:00,62.03,62.6,61.95,62.58,596494.0,48.0053,48.4465,47.9434,48.431,596494.0
2019-03-07 10:30:00,62.58,62.79,62.4,62.72,462847.0,48.431,48.5935,48.2917,48.5393,462847.0
2019-03-07 11:00:00,62.71,62.86,62.56,62.79,433763.0,48.5316,48.6477,48.4155,48.5935,433763.0
2019-03-07 11:30:00,62.8,63.0,62.79,62.96,519548.0,48.6012,48.756,48.5935,48.7251,519548.0
2019-03-07 12:00:00,62.96,63.09,62.7,62.8,263850.0,48.7251,48.8257,48.5239,48.6012,263850.0
2019-03-07 12:30:00,62.79,62.85,62.64,62.75,259408.0,48.5935,48.6399,48.4774,48.5626,259408.0
2019-03-07 13:00:00,62.75,62.76,62.58,62.64,219389.0,48.5626,48.5703,48.431,48.4774,219389.0
2019-03-07 13:30:00,62.65,62.66,62.28,62.41,438593.0,48.4852,48.4929,48.1988,48.2994,438593.0
2019-03-07 14:00:00,62.4,62.45,62.27,62.39,208072.0,48.2917,48.3304,48.1911,48.2839,208072.0
2019-03-07 14:30:00,62.39,62.42,62.22,62.24,230940.0,48.2839,48.3072,48.1524,48.1679,230940.0
2019-03-07 15:00:00,62.26,62.4,62.17,62.24,271073.0,48.1833,48.2917,48.1137,48.1679,271073.0
2019-03-07 15:30:00,62.24,62.56,62.23,62.53,897770.0,48.1679,48.4155,48.1601,48.3923,897770.0
2019-03-08 09:30:00,62.23,62.96,62.0,62.74,533489.0,48.1601,48.7251,47.9821,48.5548,533489.0
2019-03-08 10:00:00,62.75,63.12,62.67,63.03,661774.0,48.5626,48.8489,48.5006,48.7792,661774.0
2019-03-08 10:30:00,63.03,63.16,62.72,62.77,405235.0,48.7792,48.8799,48.5393,48.578,405235.0
2019-03-08 11:00:00,62.76,63.07,62.7,62.99,353685.0,48.5703,48.8102,48.5239,48.7483,353685.0
2019-03-08 11:30:00,62.99,63.21,62.96,63.07,516010.0,48.7483,48.9186,48.7251,48.8102,516010.0
2019-03-08 12:00:00,63.08,63.33,63.02,63.3,294071.0,48.8179,49.0114,48.7715,48.9882,294071.0
2019-03-08 12:30:00,63.29,63.41,63.16,63.2,410167.0,48.9805,49.0733,48.8799,48.9108,410167.0
2019-03-08 13:00:00,63.21,63.22,63.06,63.1,302114.0,48.9186,48.9263,48.8025,48.8334,302114.0
2019-03-08 13:30:00,63.1,63.11,62.99,63.02,222686.0,48.8334,48.8412,48.7483,48.7715,222686.0
2019-03-08 14:00:00,63.02,63.04,62.84,62.98,255423.0,48.7715,48.787,48.6322,48.7406,255423.0
2019-03-08 14:30:00,62.97,63.19,62.9,63.17,414156.0,48.7328,48.9031,48.6786,48.8876,414156.0
2019-03-08 15:00:00,63.16,63.22,62.92,62.98,289607.0,48.8799,48.9263,48.6941,48.7406,289607.0
2019-03-08 15:30:00,62.97,63.37,62.96,63.23,1190902.0,48.7328,49.0424,48.7251,48.934,1190902.0
2019-03-11 09:30:00,63.39,63.49,63.07,63.35,299638.0,49.0579,49.1352,48.8102,49.0269,299638.0
2019-03-11 10:00:00,63.34,64.02,63.32,64.01,305093.0,49.0192,49.5454,49.0037,49.5377,305093.0
2019-03-11 10:30:00,64.01,64.11,63.95,63.98,307534.0,49.5377,49.6151,49.4912,49.5145,307534.0
2019-03-11 11:00:00,63.98,64.21,63.95,64.2,284776.0,49.5145,49.6925,49.4912,49.6847,284776.0
2019-03-11 11:30:00,64.21,64.39,64.13,64.36,259306.0,49.6925,49.8318,49.6305,49.8085,259306.0
2019-03-11 12:00:00,64.36,64.54,64.27,64.29,272460.0,49.8085,49.9478,49.7389,49.7544,272460.0
2019-03-11 12:30:00,64.28,64.31,64.11,64.2,230729.0,49.7466,49.7698,49.6151,49.6847,230729.0
2019-03-11 13:00:00,64.2,64.26,64.07,64.18,271557.0,49.6847,49.7312,49.5841,49.6692,271557.0
2019-03-11 13:30:00,64.19,64.37,64.18,64.35,183400.0,49.677,49.8163,49.6692,49.8008,183400.0
2019-03-11 14:00:00,64.34,64.37,64.22,64.26,163986.0,49.7931,49.8163,49.7002,49.7312,163986.0
2019-03-11 14:30:00,64.26,64.28,64.15,64.25,194891.0,49.7312,49.7466,49.646,49.7234,194891.0
2019-03-11 15:00:00,64.24,64.4,64.18,64.31,206198.0,49.7157,49.8395,49.6692,49.7698,206198.0
2019-03-11 15:30:00,64.31,64.37,64.16,64.34,672409.0,49.7698,49.8163,49.6538,49.7931,672409.0
2019-03-12 09:30:00,64.54,64.73,64.16,64.62,360194.0,49.9478,50.0949,49.6538,50.0098,360194.0
2019-03-12 10:00:00,64.63,64.84,64.49,64.84,290082.0,50.0175,50.18,49.9091,50.18,290082.0
2019-03-12 10:30:00,64.82,64.92,64.58,64.68,409206.0,50.1645,50.2419,49.9788,50.0562,409206.0
2019-03-12 11:00:00,64.67,64.67,64.44,64.47,295396.0,50.0485,50.0485,49.8705,49.8937,295396.0
2019-03-12 11:30:00,64.47,64.81,64.45,64.78,269061.0,49.8937,50.1568,49.8782,50.1336,269061.0
2019-03-12 12:00:00,64.79,64.79,64.58,64.73,188963.0,50.1413,50.1413,49.9788,50.0949,188963.0
2019-03-12 12:30:00,64.73,64.81,64.66,64.77,167777.0,50.0949,50.1568,50.0407,50.1258,167777.0
2019-03-12 13:00:00,64.78,64.97,64.76,64.85,171221.0,50.1336,50.2806,50.1181,50.1878,171221.0
2019-03-12 13:30:00,64.85,64.98,64.82,64.94,127177.0,50.1878,50.2884,50.1645,50.2574,127177.0
2019-03-12 14:00:00,64.93,65.28,64.93,65.04,361807.0,50.2497,50.5205,50.2497,50.3348,361807.0
2019-03-12 14:30:00,65.04,65.1,64.99,65.03,132309.0,50.3348,50.3812,50.2961,50.3271,132309.0
2019-03-12 15:00:00,65.03,65.04,64.81,64.86,211464.0,50.3271,50.3348,50.1568,50.1955,211464.0
2019-03-12 15:30:00,64.86,65.0,64.71,64.84,597507.0,50.1955,50.3038,50.0794,50.18,597507.0
2019-03-13 09:30:00,65.19,65.6,64.88,65.31,537288.0,50.4509,50.7682,50.211,50.5438,537288.0
2019-03-13 10:00:00,65.31,65.39,65.07,65.09,368475.0,50.5438,50.6057,50.358,50.3735,368475.0
2019-03-13 10:30:00,65.11,65.56,65.07,65.53,327203.0,50.389,50.7372,50.358,50.714,327203.0
2019-03-13 11:00:00,65.54,65.83,65.5,65.8,321700.0,50.7218,50.9462,50.6908,50.923,321700.0
2019-03-13 11:30:00,65.8,65.82,65.59,65.62,255838.0,50.923,50.9384,50.7604,50.7837,255838.0
2019-03-13 12:00:00,65.63,65.76,65.49,65.6,265285.0,50.7914,50.892,50.6831,50.7682,265285.0
2019-03-13 12:30:00,65.61,65.82,65.53,65.78,173267.0,50.7759,50.9384,50.714,50.9075,173267.0
2019-03-13 13:00:00,65.78,65.83,65.69,65.73,194295.0,50.9075,50.9462,50.8378,50.8688,194295.0
2019-03-13 13:30:00,65.73,65.81,65.68,65.76,217822.0,50.8688,50.9307,50.8301,50.892,217822.0
2019-03-13 14:00:00,65.75,65.95,65.71,65.93,254767.0,50.8843,51.0391,50.8533,51.0236,254767.0
2019-03-13 14:30:00,65.92,65.94,65.64,65.86,425344.0,51.0158,51.0313,50.7991,50.9694,425344.0
2019-03-13 15:00:00,65.86,65.86,65.65,65.79,293727.0,50.9694,50.9694,50.8069,50.9152,293727.0
2019-03-13 15:30:00,65.79,65.81,65.63,65.75,745132.0,50.9152,50.9307,50.7914,50.8843,745132.0
2019-03-14 09:30:00,65.09,65.3,64.67,64.67,576120.0,50.8633,51.0274,50.5351,50.5351,576120.0
2019-03-14 10:00:00,64.66,64.75,64.37,64.47,512746.0,50.5273,50.5976,50.3007,50.3788,512746.0
2019-03-14 10:30:00,64.47,64.63,64.41,64.45,331893.0,50.3788,50.5039,50.3319,50.3632,331893.0
2019-03-14 11:00:00,64.45,64.56,64.34,64.53,314754.0,50.3632,50.4492,50.2772,50.4257,314754.0
2019-03-14 11:30:00,64.53,64.81,64.47,64.72,488298.0,50.4257,50.6445,50.3788,50.5742,488298.0
2019-03-14 12:00:00,64.71,64.71,64.56,64.65,288004.0,50.5664,50.5664,50.4492,50.5195,288004.0
2019-03-14 12:30:00,64.65,64.7,64.48,64.5,197979.0,50.5195,50.5586,50.3866,50.4023,197979.0
2019-03-14 13:00:00,64.5,64.61,64.43,64.59,199488.0,50.4023,50.4882,50.3476,50.4726,199488.0
2019-03-14 13:30:00,64.59,64.7,64.52,64.56,815161.0,50.4726,50.5586,50.4179,50.4492,815161.0
2019-03-14 14:00:00,64.56,64.72,64.51,64.63,490892.0,50.4492,50.5742,50.4101,50.5039,490892.0
2019-03-14 14:30:00,64.63,64.63,64.36,64.44,318517.0,50.5039,50.5039,50.2929,50.3554,318517.0
2019-03-14 15:00:00,64.44,64.62,64.41,64.62,264549.0,50.3554,50.496,50.3319,50.496,264549.0
2019-03-14 15:30:00,64.62,64.81,64.57,64.78,1152804.0,50.496,50.6445,50.457,50.6211,1152804.0
2019-03-15 09:30:00,64.73,65.72,64.73,65.58,2364943.0,50.582,51.3556,50.582,51.2462,2364943.0
2019-03-15 10:00:00,65.57,65.6,65.1,65.16,571327.0,51.2384,51.2618,50.8711,50.918,571327.0
2019-03-15 10:30:00,65.16,65.19,64.86,65.05,492819.0,50.918,50.9415,50.6836,50.8321,492819.0
2019-03-15 11:00:00,65.05,65.11,64.89,65.11,292192.0,50.8321,50.8789,50.707,50.8789,292192.0
2019-03-15 11:30:00,65.11,65.43,65.08,65.33,262139.0,50.8789,51.129,50.8555,51.0509,262139.0
2019-03-15 12:00:00,65.34,65.43,65.19,65.4,384441.0,51.0587,51.129,50.9415,51.1056,384441.0
2019-03-15 12:30:00,65.41,65.52,65.31,65.41,300582.0,51.1134,51.1993,51.0352,51.1134,300582.0
2019-03-15 13:00:00,65.42,65.65,65.41,65.61,348617.0,51.1212,51.3009,51.1134,51.2697,348617.0
2019-03-15 13:30:00,65.61,65.65,65.5,65.55,206797.0,51.2697,51.3009,51.1837,51.2228,206797.0
2019-03-15 14:00:00,65.54,65.57,65.47,65.51,236811.0,51.215,51.2384,51.1603,51.1915,236811.0
2019-03-15 14:30:00,65.51,65.56,65.46,65.51,240276.0,51.1915,51.2306,51.1524,51.1915,240276.0
2019-03-15 15:00:00,65.51,65.67,65.49,65.67,310991.0,51.1915,51.3165,51.1759,51.3165,310991.0
2019-03-15 15:30:00,65.66,65.79,65.49,65.63,1076729.0,51.3087,51.4103,51.1759,51.2853,1076729.0
2019-03-18 09:30:00,65.79,65.9,65.43,65.58,492645.0,51.4103,51.4963,51.129,51.2462,492645.0
2019-03-18 10:00:00,65.58,65.73,65.37,65.45,309048.0,51.2462,51.3634,51.0821,51.1446,309048.0
2019-03-18 10:30:00,65.45,65.51,65.33,65.41,270110.0,51.1446,51.1915,51.0509,51.1134,270110.0
2019-03-18 11:00:00,65.39,65.46,65.3,65.31,262969.0,51.0977,51.1524,51.0274,51.0352,262969.0
2019-03-18 11:30:00,65.31,65.31,64.98,65.04,316342.0,51.0352,51.0352,50.7774,50.8242,316342.0
2019-03-18 12:00:00,65.05,65.16,64.99,65.09,214695.0,50.8321,50.918,50.7852,50.8633,214695.0
2019-03-18 12:30:00,65.09,65.15,65.05,65.1,267525.0,50.8633,50.9102,50.8321,50.8711,267525.0
2019-03-18 13:00:00,65.11,65.12,64.97,64.98,211800.0,50.8789,50.8868,50.7695,50.7774,211800.0
2019-03-18 13:30:00,64.98,65.03,64.86,65.0,217964.0,50.7774,50.8164,50.6836,50.793,217964.0
2019-03-18 14:00:00,64.99,65.01,64.96,64.98,228432.0,50.7852,50.8008,50.7617,50.7774,228432.0
2019-03-18 14:30:00,64.98,65.09,64.97,65.0,306731.0,50.7774,50.8633,50.7695,50.793,306731.0
2019-03-18 15:00:00,65.0,65.01,64.83,64.93,560366.0,50.793,50.8008,50.6601,50.7383,560366.0
2019-03-18 15:30:00,64.93,65.03,64.88,65.02,861688.0,50.7383,50.8164,50.6992,50.8086,861688.0
2019-03-19 09:30:00,65.0,65.7,64.9,65.62,581575.0,50.793,51.34,50.7148,51.2775,581575.0
2019-03-19 10:00:00,65.63,65.75,65.53,65.6,286582.0,51.2853,51.3791,51.2071,51.2618,286582.0
2019-03-19 10:30:00,65.61,65.64,65.4,65.45,312666.0,51.2697,51.2931,51.1056,51.1446,312666.0
2019-03-19 11:00:00,65.46,65.71,65.42,65.63,403604.0,51.1524,51.3478,51.1212,51.2853,403604.0
2019-03-19 11:30:00,65.63,65.93,65.48,65.92,349535.0,51.2853,51.5197,51.1681,51.5119,349535.0
2019-03-19 12:00:00,65.92,66.04,65.91,65.93,278666.0,51.5119,51.6057,51.5041,51.5197,278666.0
2019-03-19 12:30:00,65.93,66.1,65.79,65.94,560515.0,51.5197,51.6526,51.4103,51.5275,560515.0
2019-03-19 13:00:00,65.94,66.08,65.87,66.03,263288.0,51.5275,51.6369,51.4728,51.5979,263288.0
2019-03-19 13:30:00,66.03,66.09,65.94,65.95,321474.0,51.5979,51.6447,51.5275,51.5353,321474.0
2019-03-19 14:00:00,65.94,65.95,65.76,65.89,265413.0,51.5275,51.5353,51.3869,51.4885,265413.0
2019-03-19 14:30:00,65.89,65.94,65.79,65.82,283599.0,51.4885,51.5275,51.4103,51.4338,283599.0
2019-03-19 15:00:00,65.82,65.84,65.54,65.56,296061.0,51.4338,51.4494,51.215,51.2306,296061.0
2019-03-19 15:30:00,65.55,65.63,65.35,65.5,1012704.0,51.2228,51.2853,51.0665,51.1837,1012704.0
2019-03-20 09:30:00,65.19,65.25,64.61,65.02,673533.0,50.9415,50.9883,50.4882,50.8086,673533.0
2019-03-20 10:00:00,65.02,65.04,64.41,64.45,451843.0,50.8086,50.8242,50.3319,50.3632,451843.0
2019-03-20 10:30:00,64.46,64.85,64.41,64.8,299703.0,50.371,50.6758,50.3319,50.6367,299703.0
2019-03-20 11:00:00,64.8,65.0,64.79,64.83,295417.0,50.6367,50.793,50.6289,50.6601,295417.0
2019-03-20 11:30:00,64.83,64.98,64.65,64.67,240584.0,50.6601,50.7774,50.5195,50.5351,240584.0
2019-03-20 12:00:00,64.68,64.79,64.55,64.67,226503.0,50.5429,50.6289,50.4413,50.5351,226503.0
2019-03-20 12:30:00,64.67,64.67,64.39,64.43,298099.0,50.5351,50.5351,50.3163,50.3476,298099.0
2019-03-20 13:00:00,64.42,64.62,64.37,64.61,265787.0,50.3398,50.496,50.3007,50.4882,265787.0
2019-03-20 13:30:00,64.61,64.88,64.58,64.87,466792.0,50.4882,50.6992,50.4648,50.6914,466792.0
2019-03-20 14:00:00,64.9,65.16,64.86,65.06,565208.0,50.7148,50.918,50.6836,50.8399,565208.0
2019-03-20 14:30:00,65.06,65.13,64.87,65.0,554868.0,50.8399,50.8946,50.6914,50.793,554868.0
2019-03-20 15:00:00,65.0,65.03,64.77,64.82,263282.0,50.793,50.8164,50.6133,50.6523,263282.0
2019-03-20 15:30:00,64.82,64.82,64.58,64.59,631896.0,50.6523,50.6523,50.4648,50.4726,631896.0
2019-03-21 09:30:00,64.14,64.29,63.66,63.91,708605.0,50.121,50.2382,49.7459,49.9412,708605.0
2019-03-21 10:00:00,63.92,64.16,63.71,63.73,444952.0,49.949,50.1366,49.7849,49.8006,444952.0
2019-03-21 10:30:00,63.73,63.73,63.0,63.33,1101115.0,49.8006,49.8006,49.2301,49.488,1101115.0
2019-03-21 11:00:00,63.33,63.8,63.33,63.74,456137.0,49.488,49.8553,49.488,49.8084,456137.0
2019-03-21 11:30:00,63.74,64.22,63.73,64.17,524666.0,49.8084,50.1835,49.8006,50.1444,524666.0
2019-03-21 12:00:00,64.17,64.39,64.09,64.23,548655.0,50.1444,50.3163,50.0819,50.1913,548655.0
2019-03-21 12:30:00,64.23,64.31,64.03,64.28,489325.0,50.1913,50.2538,50.035,50.2304,489325.0
2019-03-21 13:00:00,64.28,64.34,64.25,64.34,260990.0,50.2304,50.2772,50.2069,50.2772,260990.0
2019-03-21 13:30:00,64.34,64.5,64.27,64.48,312884.0,50.2772,50.4023,50.2225,50.3866,312884.0
2019-03-21 14:00:00,64.48,64.66,64.46,64.64,432183.0,50.3866,50.5273,50.371,50.5117,432183.0
2019-03-21 14:30:00,64.64,64.95,64.63,64.84,376424.0,50.5117,50.7539,50.5039,50.668,376424.0
2019-03-21 15:00:00,64.84,65.0,64.78,64.9,431192.0,50.668,50.793,50.6211,50.7148,431192.0
2019-03-21 15:30:00,64.91,65.02,64.82,64.93,1456487.0,50.7227,50.8086,50.6523,50.7383,1456487.0
2019-03-22 09:30:00,64.78,65.1,64.5,64.67,550974.0,50.6211,50.8711,50.4023,50.5351,550974.0
2019-03-22 10:00:00,64.67,64.85,64.54,64.7,456106.0,50.5351,50.6758,50.4335,50.5586,456106.0
2019-03-22 10:30:00,64.7,64.8,64.51,64.54,352574.0,50.5586,50.6367,50.4101,50.4335,352574.0
2019-03-22 11:00:00,64.53,64.64,64.31,64.32,436231.0,50.4257,50.5117,50.2538,50.2616,436231.0
2019-03-22 11:30:00,64.32,64.48,64.12,64.4,429853.0,50.2616,50.3866,50.1053,50.3241,429853.0
2019-03-22 12:00:00,64.41,64.56,64.16,64.22,226180.0,50.3319,50.4492,50.1366,50.1835,226180.0
2019-03-22 12:30:00,64.21,64.33,64.05,64.19,197753.0,50.1757,50.2694,50.0506,50.16,197753.0
2019-03-22 13:00:00,64.19,64.34,64.11,64.16,163121.0,50.16,50.2772,50.0975,50.1366,163121.0
2019-03-22 13:30:00,64.16,64.28,64.08,64.12,136630.0,50.1366,50.2304,50.0741,50.1053,136630.0
2019-03-22 14:00:00,64.11,64.47,64.09,64.4,162057.0,50.0975,50.3788,50.0819,50.3241,162057.0
2019-03-22 14:30:00,64.41,64.54,64.3,64.48,171133.0,50.3319,50.4335,50.246,50.3866,171133.0
2019-03-22 15:00:00,64.49,64.57,64.23,64.25,225925.0,50.3945,50.457,50.1913,50.2069,225925.0
2019-03-22 15:30:00,64.24,64.25,63.7,63.74,889129.0,50.1991,50.2069,49.7771,49.8084,889129.0
2019-03-25 09:30:00,63.8,63.99,63.33,63.33,475366.0,49.8553,50.0037,49.488,49.488,475366.0
2019-03-25 10:00:00,63.35,63.41,63.0,63.2,326374.0,49.5036,49.5505,49.2301,49.3864,326374.0
2019-03-25 10:30:00,63.19,63.35,62.93,63.22,391630.0,49.3786,49.5036,49.1754,49.402,391630.0
2019-03-25 11:00:00,63.22,63.75,63.14,63.74,305722.0,49.402,49.8162,49.3395,49.8084,305722.0
2019-03-25 11:30:00,63.75,63.77,63.31,63.32,240347.0,49.8162,49.8318,49.4724,49.4802,240347.0
2019-03-25 12:00:00,63.32,63.41,63.23,63.28,243089.0,49.4802,49.5505,49.4098,49.4489,243089.0
2019-03-25 12:30:00,63.27,63.34,63.07,63.34,241470.0,49.4411,49.4958,49.2848,49.4958,241470.0
2019-03-25 13:00:00,63.36,63.55,63.28,63.36,365519.0,49.5114,49.6599,49.4489,49.5114,365519.0
2019-03-25 13:30:00,63.36,63.52,63.29,63.31,235343.0,49.5114,49.6365,49.4567,49.4724,235343.0
2019-03-25 14:00:00,63.3,63.39,63.22,63.34,221770.0,49.4646,49.5349,49.402,49.4958,221770.0
2019-03-25 14:30:00,63.35,63.57,63.34,63.54,347633.0,49.5036,49.6755,49.4958,49.6521,347633.0
2019-03-25 15:00:00,63.54,63.85,63.51,63.6,795498.0,49.6521,49.8943,49.6287,49.699,795498.0
2019-03-25 15:30:00,63.6,63.9,63.47,63.81,1431594.0,49.699,49.9334,49.5974,49.8631,1431594.0
2019-03-26 09:30:00,64.05,64.95,64.04,64.72,483298.0,50.0506,50.7539,50.0428,50.5742,483298.0
2019-03-26 10:00:00,64.72,64.8,64.53,64.71,528652.0,50.5742,50.6367,50.4257,50.5664,528652.0
2019-03-26 10:30:00,64.72,64.73,64.55,64.7,248640.0,50.5742,50.582,50.4413,50.5586,248640.0
2019-03-26 11:00:00,64.7,64.73,64.45,64.58,212908.0,50.5586,50.582,50.3632,50.4648,212908.0
2019-03-26 11:30:00,64.58,64.73,64.35,64.4,252487.0,50.4648,50.582,50.2851,50.3241,252487.0
2019-03-26 12:00:00,64.39,64.66,64.39,64.48,204424.0,50.3163,50.5273,50.3163,50.3866,204424.0
2019-03-26 12:30:00,64.47,64.51,64.25,64.31,406687.0,50.3788,50.4101,50.2069,50.2538,406687.0
2019-03-26 13:00:00,64.31,64.34,64.21,64.23,748971.0,50.2538,50.2772,50.1757,50.1913,748971.0
2019-03-26 13:30:00,64.23,64.26,63.98,64.08,334209.0,50.1913,50.2147,49.9959,50.0741,334209.0
2019-03-26 14:00:00,64.07,64.15,63.96,64.0,301221.0,50.0663,50.1288,49.9803,50.0116,301221.0
2019-03-26 14:30:00,64.0,64.15,63.96,64.07,323978.0,50.0116,50.1288,49.9803,50.0663,323978.0
2019-03-26 15:00:00,64.07,64.13,63.96,63.98,371759.0,50.0663,50.1131,49.9803,49.9959,371759.0
2019-03-26 15:30:00,63.98,64.28,63.95,64.25,706169.0,49.9959,50.2304,49.9725,50.2069,706169.0
2019-03-27 09:30:00,64.15,64.19,63.76,64.06,741153.0,50.1288,50.16,49.824,50.0584,741153.0
2019-03-27 10:00:00,64.06,64.52,63.93,64.5,435949.0,50.0584,50.4179,49.9569,50.4023,435949.0
2019-03-27 10:30:00,64.5,64.56,64.18,64.46,455347.0,50.4023,50.4492,50.1522,50.371,455347.0
2019-03-27 11:00:00,64.46,64.56,64.06,64.1,363926.0,50.371,50.4492,50.0584,50.0897,363926.0
2019-03-27 11:30:00,64.09,64.13,63.54,63.57,414973.0,50.0819,50.1131,49.6521,49.6755,414973.0
2019-03-27 12:00:00,63.56,63.8,63.46,63.73,308283.0,49.6677,49.8553,49.5896,49.8006,308283.0
2019-03-27 12:30:00,63.73,63.75,63.54,63.59,218064.0,49.8006,49.8162,49.6521,49.6912,218064.0
2019-03-27 13:00:00,63.59,63.98,63.51,63.91,278075.0,49.6912,49.9959,49.6287,49.9412,278075.0
2019-03-27 13:30:00,63.91,63.93,63.77,63.81,123653.0,49.9412,49.9569,49.8318,49.8631,123653.0
2019-03-27 14:00:00,63.82,63.98,63.77,63.93,199083.0,49.8709,49.9959,49.8318,49.9569,199083.0
2019-03-27 14:30:00,63.93,64.01,63.73,63.78,193649.0,49.9569,50.0194,49.8006,49.8396,193649.0
2019-03-27 15:00:00,63.78,63.95,63.64,63.94,227360.0,49.8396,49.9725,49.7302,49.9647,227360.0
2019-03-27 15:30:00,63.94,64.02,63.6,63.65,629153.0,49.9647,50.0272,49.699,49.7381,629153.0
2019-03-28 09:30:00,63.92,63.94,63.4,63.51,376246.0,49.949,49.9647,49.5427,49.6287,376246.0
2019-03-28 10:00:00,63.51,63.66,63.45,63.5,299677.0,49.6287,49.7459,49.5818,49.6208,299677.0
2019-03-28 10:30:00,63.5,63.76,63.46,63.65,368572.0,49.6208,49.824,49.5896,49.7381,368572.0
2019-03-28 11:00:00,63.65,63.71,63.38,63.4,360288.0,49.7381,49.7849,49.5271,49.5427,360288.0
2019-03-28 11:30:00,63.39,63.5,63.3,63.39,332662.0,49.5349,49.6208,49.4646,49.5349,332662.0
2019-03-28 12:00:00,63.38,63.41,63.17,63.35,274590.0,49.5271,49.5505,49.363,49.5036,274590.0
2019-03-28 12:30:00,63.35,63.42,63.27,63.37,219229.0,49.5036,49.5583,49.4411,49.5193,219229.0
2019-03-28 13:00:00,63.38,63.47,63.33,63.39,262202.0,49.5271,49.5974,49.488,49.5349,262202.0
2019-03-28 13:30:00,63.39,63.52,63.26,63.51,214905.0,49.5349,49.6365,49.4333,49.6287,214905.0
2019-03-28 14:00:00,63.52,63.6,63.45,63.57,187527.0,49.6365,49.699,49.5818,49.6755,187527.0
2019-03-28 14:30:00,63.57,63.6,63.48,63.54,288786.0,49.6755,49.699,49.6052,49.6521,288786.0
2019-03-28 15:00:00,63.54,63.63,63.45,63.48,349171.0,49.6521,49.7224,49.5818,49.6052,349171.0
2019-03-28 15:30:00,63.47,63.75,63.44,63.68,614397.0,49.5974,49.8162,49.574,49.7615,614397.0
2019-03-29 09:30:00,64.9,65.49,64.65,65.16,1456956.0,50.7148,51.1759,50.5195,50.918,1456956.0
2019-03-29 10:00:00,65.17,65.41,65.08,65.27,556110.0,50.9258,51.1134,50.8555,51.004,556110.0
2019-03-29 10:30:00,65.28,65.44,65.16,65.29,479094.0,51.0118,51.1368,50.918,51.0196,479094.0
2019-03-29 11:00:00,65.3,65.63,65.23,65.59,435382.0,51.0274,51.2853,50.9727,51.254,435382.0
2019-03-29 11:30:00,65.6,65.63,65.35,65.38,472837.0,51.2618,51.2853,51.0665,51.0899,472837.0
2019-03-29 12:00:00,65.38,65.4,65.17,65.36,458373.0,51.0899,51.1056,50.9258,51.0743,458373.0
2019-03-29 12:30:00,65.36,65.57,65.35,65.49,277714.0,51.0743,51.2384,51.0665,51.1759,277714.0
2019-03-29 13:00:00,65.49,65.53,65.36,65.53,234407.0,51.1759,51.2071,51.0743,51.2071,234407.0
2019-03-29 13:30:00,65.53,65.55,65.4,65.47,349392.0,51.2071,51.2228,51.1056,51.1603,349392.0
2019-03-29 14:00:00,65.47,65.51,65.21,65.23,322047.0,51.1603,51.1915,50.9571,50.9727,322047.0
2019-03-29 14:30:00,65.24,65.38,65.11,65.28,348835.0,50.9805,51.0899,50.8789,51.0118,348835.0
2019-03-29 15:00:00,65.28,65.32,64.92,65.06,406218.0,51.0118,51.043,50.7305,50.8399,406218.0
2019-03-29 15:30:00,65.07,65.11,64.83,65.02,1307472.0,50.8477,50.8789,50.6601,50.8086,1307472.0
2019-04-01 09:30:00,65.47,65.7,65.25,65.53,709099.0,51.1603,51.34,50.9883,51.2071,709099.0
2019-04-01 10:00:00,65.54,66.24,65.54,66.17,465979.0,51.215,51.762,51.215,51.7073,465979.0
2019-04-01 10:30:00,66.17,66.2,65.85,65.85,293930.0,51.7073,51.7307,51.4572,51.4572,293930.0
2019-04-01 11:00:00,65.86,66.04,65.77,65.86,226499.0,51.465,51.6057,51.3947,51.465,226499.0
2019-04-01 11:30:00,65.85,65.97,65.81,65.9,181610.0,51.4572,51.551,51.4259,51.4963,181610.0
2019-04-01 12:00:00,65.9,65.97,65.75,65.91,313312.0,51.4963,51.551,51.3791,51.5041,313312.0
2019-04-01 12:30:00,65.92,65.95,65.79,65.83,213969.0,51.5119,51.5353,51.4103,51.4416,213969.0
2019-04-01 13:00:00,65.83,65.96,65.68,65.72,261591.0,51.4416,51.5432,51.3244,51.3556,261591.0
2019-04-01 13:30:00,65.72,66.01,65.69,66.0,218947.0,51.3556,51.5822,51.3322,51.5744,218947.0
2019-04-01 14:00:00,65.99,66.19,65.99,66.17,305096.0,51.5666,51.7229,51.5666,51.7073,305096.0
2019-04-01 14:30:00,66.17,66.17,65.98,66.03,212429.0,51.7073,51.7073,51.5588,51.5979,212429.0
2019-04-01 15:00:00,66.02,66.04,65.89,66.0,198676.0,51.59,51.6057,51.4885,51.5744,198676.0
2019-04-01 15:30:00,66.0,66.0,65.86,65.87,655874.0,51.5744,51.5744,51.465,51.4728,655874.0
2019-04-02 09:30:00,65.96,66.74,65.69,66.74,831091.0,51.5432,52.1527,51.3322,52.1527,831091.0
2019-04-02 10:00:00,66.73,66.78,66.51,66.67,666416.0,52.1449,52.1839,51.9729,52.098,666416.0
2019-04-02 10:30:00,66.66,66.75,66.48,66.57,319396.0,52.0902,52.1605,51.9495,52.0198,319396.0
2019-04-02 11:00:00,66.58,66.77,66.57,66.65,260981.0,52.0276,52.1761,52.0198,52.0823,260981.0
2019-04-02 11:30:00,66.65,66.69,66.51,66.66,226982.0,52.0823,52.1136,51.9729,52.0902,226982.0
2019-04-02 12:00:00,66.66,66.74,66.45,66.48,507066.0,52.0902,52.1527,51.9261,51.9495,507066.0
2019-04-02 12:30:00,66.48,66.55,66.44,66.5,358603.0,51.9495,52.0042,51.9182,51.9651,358603.0
2019-04-02 13:00:00,66.51,66.54,66.46,66.5,213403.0,51.9729,51.9964,51.9339,51.9651,213403.0
2019-04-02 13:30:00,66.5,66.53,66.35,66.37,241848.0,51.9651,51.9886,51.8479,51.8635,241848.0
2019-04-02 14:00:00,66.36,66.43,66.34,66.36,380949.0,51.8557,51.9104,51.8401,51.8557,380949.0
2019-04-02 14:30:00,66.36,66.41,66.19,66.19,356521.0,51.8557,51.8948,51.7229,51.7229,356521.0
2019-04-02 15:00:00,66.2,66.34,66.18,66.2,400605.0,51.7307,51.8401,51.7151,51.7307,400605.0
2019-04-02 15:30:00,66.2,66.33,66.17,66.24,748113.0,51.7307,51.8323,51.7073,51.762,748113.0
2019-04-03 09:30:00,66.68,66.77,66.18,66.57,691951.0,52.1058,52.1761,51.7151,52.0198,691951.0
2019-04-03 10:00:00,66.57,66.57,66.3,66.4,425694.0,52.0198,52.0198,51.8088,51.887,425694.0
2019-04-03 10:30:00,66.39,66.58,66.32,66.48,321256.0,51.8792,52.0276,51.8245,51.9495,321256.0
2019-04-03 11:00:00,66.49,66.68,66.4,66.4,293606.0,51.9573,52.1058,51.887,51.887,293606.0
2019-04-03 11:30:00,66.4,66.6,66.38,66.54,178415.0,51.887,52.0433,51.8714,51.9964,178415.0
2019-04-03 12:00:00,66.53,66.6,66.45,66.6,169587.0,51.9886,52.0433,51.9261,52.0433,169587.0
2019-04-03 12:30:00,66.59,66.65,66.4,66.42,157951.0,52.0355,52.0823,51.887,51.9026,157951.0
2019-04-03 13:00:00,66.42,66.49,66.37,66.37,237588.0,51.9026,51.9573,51.8635,51.8635,237588.0
2019-04-03 13:30:00,66.37,66.47,66.22,66.25,182439.0,51.8635,51.9417,51.7463,51.7698,182439.0
2019-04-03 14:00:00,66.25,66.33,66.21,66.33,201605.0,51.7698,51.8323,51.7385,51.8323,201605.0
2019-04-03 14:30:00,66.32,66.52,66.25,66.48,240364.0,51.8245,51.9808,51.7698,51.9495,240364.0
2019-04-03 15:00:00,66.48,66.51,66.31,66.49,295789.0,51.9495,51.9729,51.8167,51.9573,295789.0
2019-04-03 15:30:00,66.48,66.78,66.46,66.66,1093079.0,51.9495,52.1839,51.9339,52.0902,1093079.0
2019-04-04 09:30:00,66.63,67.24,66.61,67.07,540008.0,52.0667,52.5434,52.0511,52.4105,540008.0
2019-04-04 10:00:00,67.08,67.19,66.97,67.0,431981.0,52.4184,52.5043,52.3324,52.3558,431981.0
2019-04-04 10:30:00,67.0,67.02,66.78,66.89,359920.0,52.3558,52.3715,52.1839,52.2699,359920.0
2019-04-04 11:00:00,66.89,66.9,66.59,66.75,254984.0,52.2699,52.2777,52.0355,52.1605,254984.0
2019-04-04 11:30:00,66.76,66.94,66.73,66.92,278485.0,52.1683,52.309,52.1449,52.2933,278485.0
2019-04-04 12:00:00,66.92,66.96,66.64,66.67,308539.0,52.2933,52.3246,52.0745,52.098,308539.0
2019-04-04 12:30:00,66.66,66.71,66.53,66.68,198856.0,52.0902,52.1292,51.9886,52.1058,198856.0
2019-04-04 13:00:00,66.69,66.86,66.68,66.83,195261.0,52.1136,52.2464,52.1058,52.223,195261.0
2019-04-04 13:30:00,66.82,66.9,66.77,66.79,162291.0,52.2152,52.2777,52.1761,52.1917,162291.0
2019-04-04 14:00:00,66.8,66.99,66.76,66.92,234040.0,52.1996,52.348,52.1683,52.2933,234040.0
2019-04-04 14:30:00,66.92,67.0,66.82,67.0,244489.0,52.2933,52.3558,52.2152,52.3558,244489.0
2019-04-04 15:00:00,66.99,67.03,66.86,66.89,318872.0,52.348,52.3793,52.2464,52.2699,318872.0
2019-04-04 15:30:00,66.89,66.95,66.79,66.85,847364.0,52.2699,52.3168,52.1917,52.2386,847364.0
2019-04-05 09:30:00,67.2,67.32,66.91,67.28,490081.0,52.5121,52.6059,52.2855,52.5746,490081.0
2019-04-05 10:00:00,67.29,67.52,67.22,67.44,296056.0,52.5825,52.7622,52.5278,52.6997,296056.0
2019-04-05 10:30:00,67.44,67.94,67.42,67.81,457262.0,52.6997,53.0904,52.684,52.9888,457262.0
2019-04-05 11:00:00,67.82,68.07,67.75,67.95,371695.0,52.9966,53.192,52.9419,53.0982,371695.0
2019-04-05 11:30:00,67.95,67.95,67.75,67.82,195957.0,53.0982,53.0982,52.9419,52.9966,195957.0
2019-04-05 12:00:00,67.82,67.85,67.69,67.75,162642.0,52.9966,53.0201,52.895,52.9419,162642.0
2019-04-05 12:30:00,67.75,67.8,67.59,67.7,146228.0,52.9419,52.981,52.8169,52.9028,146228.0
2019-04-05 13:00:00,67.7,67.73,67.61,67.63,142778.0,52.9028,52.9263,52.8325,52.8481,142778.0
2019-04-05 13:30:00,67.63,67.65,67.54,67.59,142747.0,52.8481,52.8638,52.7778,52.8169,142747.0
2019-04-05 14:00:00,67.59,67.66,67.5,67.58,167807.0,52.8169,52.8716,52.7466,52.8091,167807.0
2019-04-05 14:30:00,67.57,67.65,67.5,67.53,178087.0,52.8013,52.8638,52.7466,52.77,178087.0
2019-04-05 15:00:00,67.54,67.69,67.5,67.65,317933.0,52.7778,52.895,52.7466,52.8638,317933.0
2019-04-05 15:30:00,67.66,67.66,67.41,67.56,820978.0,52.8716,52.8716,52.6762,52.7934,820978.0
2019-04-08 09:30:00,67.44,67.52,66.9,67.07,498804.0,52.6997,52.7622,52.2777,52.4105,498804.0
2019-04-08 10:00:00,67.06,67.37,66.97,67.35,250936.0,52.4027,52.645,52.3324,52.6293,250936.0
2019-04-08 10:30:00,67.34,67.59,67.33,67.57,248371.0,52.6215,52.8169,52.6137,52.8013,248371.0
2019-04-08 11:00:00,67.58,67.69,67.47,67.58,195895.0,52.8091,52.895,52.7231,52.8091,195895.0
2019-04-08 11:30:00,67.58,67.73,67.57,67.65,143776.0,52.8091,52.9263,52.8013,52.8638,143776.0
2019-04-08 12:00:00,67.65,67.66,67.45,67.53,137386.0,52.8638,52.8716,52.7075,52.77,137386.0
2019-04-08 12:30:00,67.53,67.6,67.46,67.49,92167.0,52.77,52.8247,52.7153,52.7387,92167.0
2019-04-08 13:00:00,67.49,67.56,67.4,67.43,149388.0,52.7387,52.7934,52.6684,52.6919,149388.0
2019-04-08 13:30:00,67.44,67.69,67.43,67.64,284158.0,52.6997,52.895,52.6919,52.856,284158.0
2019-04-08 14:00:00,67.63,67.63,67.34,67.34,140730.0,52.8481,52.8481,52.6215,52.6215,140730.0
2019-04-08 14:30:00,67.35,67.66,67.35,67.63,155068.0,52.6293,52.8716,52.6293,52.8481,155068.0
2019-04-08 15:00:00,67.63,67.81,67.62,67.73,360983.0,52.8481,52.9888,52.8403,52.9263,360983.0
2019-04-08 15:30:00,67.73,67.73,67.25,67.37,1114834.0,52.9263,52.9263,52.5512,52.645,1114834.0
2019-04-09 09:30:00,67.27,67.62,66.91,67.01,628573.0,52.5668,52.8403,52.2855,52.3637,628573.0
2019-04-09 10:00:00,67.0,67.44,66.96,67.39,342652.0,52.3558,52.6997,52.3246,52.6606,342652.0
2019-04-09 10:30:00,67.4,67.4,66.92,66.96,248490.0,52.6684,52.6684,52.2933,52.3246,248490.0
2019-04-09 11:00:00,66.96,67.09,66.92,66.93,163494.0,52.3246,52.4262,52.2933,52.3011,163494.0
2019-04-09 11:30:00,66.92,67.02,66.86,66.9,143268.0,52.2933,52.3715,52.2464,52.2777,143268.0
2019-04-09 12:00:00,66.89,67.05,66.85,66.91,130274.0,52.2699,52.3949,52.2386,52.2855,130274.0
2019-04-09 12:30:00,66.91,66.96,66.85,66.86,121336.0,52.2855,52.3246,52.2386,52.2464,121336.0
2019-04-09 13:00:00,66.85,66.86,66.49,66.5,333918.0,52.2386,52.2464,51.9573,51.9651,333918.0
2019-04-09 13:30:00,66.51,66.61,66.41,66.5,219377.0,51.9729,52.0511,51.8948,51.9651,219377.0
2019-04-09 14:00:00,66.49,66.51,66.33,66.34,258265.0,51.9573,51.9729,51.8323,51.8401,258265.0
2019-04-09 14:30:00,66.33,66.51,66.33,66.34,242678.0,51.8323,51.9729,51.8323,51.8401,242678.0
2019-04-09 15:00:00,66.35,66.35,66.19,66.23,348672.0,51.8479,51.8479,51.7229,51.7541,348672.0
2019-04-09 15:30:00,66.25,66.3,65.94,66.1,1162653.0,51.7698,51.8088,51.5275,51.6526,1162653.0
2019-04-10 09:30:00,67.22,67.42,66.92,67.21,929967.0,52.5278,52.684,52.2933,52.5199,929967.0
2019-04-10 10:00:00,67.21,67.39,66.94,67.0,723267.0,52.5199,52.6606,52.309,52.3558,723267.0
2019-04-10 10:30:00,66.99,67.17,66.78,67.09,462200.0,52.348,52.4887,52.1839,52.4262,462200.0
2019-04-10 11:00:00,67.1,67.46,67.08,67.39,301765.0,52.434,52.7153,52.4184,52.6606,301765.0
2019-04-10 11:30:00,67.39,67.49,67.24,67.31,213911.0,52.6606,52.7387,52.5434,52.5981,213911.0
2019-04-10 12:00:00,67.32,67.37,67.21,67.36,166754.0,52.6059,52.645,52.5199,52.6372,166754.0
2019-04-10 12:30:00,67.36,67.39,67.21,67.29,158519.0,52.6372,52.6606,52.5199,52.5825,158519.0
2019-04-10 13:00:00,67.3,67.57,67.29,67.53,231017.0,52.5903,52.8013,52.5825,52.77,231017.0
2019-04-10 13:30:00,67.53,67.54,67.43,67.46,232510.0,52.77,52.7778,52.6919,52.7153,232510.0
2019-04-10 14:00:00,67.46,67.53,67.33,67.38,207781.0,52.7153,52.77,52.6137,52.6528,207781.0
2019-04-10 14:30:00,67.37,67.37,67.22,67.34,221383.0,52.645,52.645,52.5278,52.6215,221383.0
2019-04-10 15:00:00,67.35,67.48,67.3,67.34,267757.0,52.6293,52.7309,52.5903,52.6215,267757.0
2019-04-10 15:30:00,67.33,67.54,67.0,67.41,1858303.0,52.6137,52.7778,52.3558,52.6762,1858303.0
2019-04-11 09:30:00,67.73,68.0,67.51,67.55,723146.0,52.9263,53.1373,52.7544,52.7856,723146.0
2019-04-11 10:00:00,67.55,67.58,66.95,67.0,520816.0,52.7856,52.8091,52.3168,52.3558,520816.0
2019-04-11 10:30:00,67.0,67.04,66.4,66.42,451282.0,52.3558,52.3871,51.887,51.9026,451282.0
2019-04-11 11:00:00,66.43,66.6,66.25,66.55,430597.0,51.9104,52.0433,51.7698,52.0042,430597.0
2019-04-11 11:30:00,66.56,66.56,66.11,66.41,428650.0,52.012,52.012,51.6604,51.8948,428650.0
2019-04-11 12:00:00,66.41,66.46,66.13,66.16,220928.0,51.8948,51.9339,51.676,51.6994,220928.0
2019-04-11 12:30:00,66.16,66.29,66.14,66.25,211733.0,51.6994,51.801,51.6838,51.7698,211733.0
2019-04-11 13:00:00,66.24,66.34,66.17,66.17,123648.0,51.762,51.8401,51.7073,51.7073,123648.0
2019-04-11 13:30:00,66.18,66.19,66.05,66.11,152147.0,51.7151,51.7229,51.6135,51.6604,152147.0
2019-04-11 14:00:00,66.1,66.17,66.03,66.05,151186.0,51.6526,51.7073,51.5979,51.6135,151186.0
2019-04-11 14:30:00,66.05,66.2,66.05,66.2,256881.0,51.6135,51.7307,51.6135,51.7307,256881.0
2019-04-11 15:00:00,66.2,66.26,66.15,66.2,275578.0,51.7307,51.7776,51.6916,51.7307,275578.0
2019-04-11 15:30:00,66.2,66.39,66.19,66.31,880955.0,51.7307,51.8792,51.7229,51.8167,880955.0
2019-04-12 09:30:00,66.76,66.84,66.17,66.6,688141.0,52.1683,52.2308,51.7073,52.0433,688141.0
2019-04-12 10:00:00,66.6,66.74,66.51,66.55,254312.0,52.0433,52.1527,51.9729,52.0042,254312.0
2019-04-12 10:30:00,66.56,66.59,66.32,66.41,245472.0,52.012,52.0355,51.8245,51.8948,245472.0
2019-04-12 11:00:00,66.41,66.44,66.11,66.12,278959.0,51.8948,51.9182,51.6604,51.6682,278959.0
2019-04-12 11:30:00,66.12,66.14,65.66,65.66,419583.0,51.6682,51.6838,51.3087,51.3087,419583.0
2019-04-12 12:00:00,65.66,65.69,65.35,65.42,411836.0,51.3087,51.3322,51.0665,51.1212,411836.0
2019-04-12 12:30:00,65.42,65.5,65.14,65.22,320036.0,51.1212,51.1837,50.9024,50.9649,320036.0
2019-04-12 13:00:00,65.23,65.36,65.16,65.24,213595.0,50.9727,51.0743,50.918,50.9805,213595.0
2019-04-12 13:30:00,65.24,65.28,65.15,65.22,205155.0,50.9805,51.0118,50.9102,50.9649,205155.0
2019-04-12 14:00:00,65.22,65.39,65.15,65.23,255300.0,50.9649,51.0977,50.9102,50.9727,255300.0
2019-04-12 14:30:00,65.24,65.3,65.08,65.09,243170.0,50.9805,51.0274,50.8555,50.8633,243170.0
2019-04-12 15:00:00,65.09,65.24,65.08,65.2,245389.0,50.8633,50.9805,50.8555,50.9493,245389.0
2019-04-12 15:30:00,65.21,65.41,65.15,65.29,721249.0,50.9571,51.1134,50.9102,51.0196,721249.0
2019-04-15 09:30:00,65.4,65.96,65.03,65.1,384242.0,51.1056,51.5432,50.8164,50.8711,384242.0
2019-04-15 10:00:00,65.11,65.4,65.05,65.05,262043.0,50.8789,51.1056,50.8321,50.8321,262043.0
2019-04-15 10:30:00,65.05,65.11,64.81,64.91,458686.0,50.8321,50.8789,50.6445,50.7227,458686.0
2019-04-15 11:00:00,64.92,65.13,64.81,65.07,275065.0,50.7305,50.8946,50.6445,50.8477,275065.0
2019-04-15 11:30:00,65.07,65.09,64.71,64.72,274818.0,50.8477,50.8633,50.5664,50.5742,274818.0
2019-04-15 12:00:00,64.72,64.77,64.5,64.63,440777.0,50.5742,50.6133,50.4023,50.5039,440777.0
2019-04-15 12:30:00,64.63,64.89,64.63,64.89,110790.0,50.5039,50.707,50.5039,50.707,110790.0
2019-04-15 13:00:00,64.88,65.12,64.88,65.1,142443.0,50.6992,50.8868,50.6992,50.8711,142443.0
2019-04-15 13:30:00,65.1,65.15,65.04,65.14,171055.0,50.8711,50.9102,50.8242,50.9024,171055.0
2019-04-15 14:00:00,65.14,65.28,65.04,65.2,203412.0,50.9024,51.0118,50.8242,50.9493,203412.0
2019-04-15 14:30:00,65.2,65.32,65.19,65.29,190905.0,50.9493,51.043,50.9415,51.0196,190905.0
2019-04-15 15:00:00,65.28,65.37,65.28,65.34,224209.0,51.0118,51.0821,51.0118,51.0587,224209.0
2019-04-15 15:30:00,65.34,65.47,65.23,65.43,551061.0,51.0587,51.1603,50.9727,51.129,551061.0
2019-04-16 09:30:00,65.85,66.15,65.72,65.95,481385.0,51.4572,51.6916,51.3556,51.5353,481385.0
2019-04-16 10:00:00,65.94,66.05,65.58,65.67,348813.0,51.5275,51.6135,51.2462,51.3165,348813.0
2019-04-16 10:30:00,65.68,65.76,65.33,65.34,302650.0,51.3244,51.3869,51.0509,51.0587,302650.0
2019-04-16 11:00:00,65.34,65.39,65.16,65.17,320008.0,51.0587,51.0977,50.918,50.9258,320008.0
2019-04-16 11:30:00,65.17,65.25,65.1,65.22,179518.0,50.9258,50.9883,50.8711,50.9649,179518.0
2019-04-16 12:00:00,65.23,65.3,65.15,65.21,169830.0,50.9727,51.0274,50.9102,50.9571,169830.0
2019-04-16 12:30:00,65.2,65.29,65.18,65.28,99374.0,50.9493,51.0196,50.9336,51.0118,99374.0
2019-04-16 13:00:00,65.27,65.28,65.12,65.21,152819.0,51.004,51.0118,50.8868,50.9571,152819.0
2019-04-16 13:30:00,65.22,65.24,65.07,65.16,257571.0,50.9649,50.9805,50.8477,50.918,257571.0
2019-04-16 14:00:00,65.16,65.17,64.89,64.97,201202.0,50.918,50.9258,50.707,50.7695,201202.0
2019-04-16 14:30:00,64.98,65.0,64.82,64.87,246796.0,50.7774,50.793,50.6523,50.6914,246796.0
2019-04-16 15:00:00,64.87,64.88,64.66,64.7,316938.0,50.6914,50.6992,50.5273,50.5586,316938.0
2019-04-16 15:30:00,64.7,64.71,64.35,64.56,1114715.0,50.5586,50.5664,50.2851,50.4492,1114715.0
2019-04-17 09:30:00,64.58,64.7,63.63,63.68,630718.0,50.4648,50.5586,49.7224,49.7615,630718.0
2019-04-17 10:00:00,63.67,63.8,63.36,63.73,576834.0,49.7537,49.8553,49.5114,49.8006,576834.0
2019-04-17 10:30:00,63.72,63.93,63.41,63.42,595813.0,49.7928,49.9569,49.5505,49.5583,595813.0
2019-04-17 11:00:00,63.42,63.84,63.39,63.43,414070.0,49.5583,49.8865,49.5349,49.5661,414070.0
2019-04-17 11:30:00,63.42,63.58,63.35,63.38,378106.0,49.5583,49.6834,49.5036,49.5271,378106.0
2019-04-17 12:00:00,63.37,63.4,63.15,63.4,338565.0,49.5193,49.5427,49.3473,49.5427,338565.0
2019-04-17 12:30:00,63.4,63.51,63.26,63.49,265106.0,49.5427,49.6287,49.4333,49.613,265106.0
2019-04-17 13:00:00,63.49,63.59,63.43,63.47,349506.0,49.613,49.6912,49.5661,49.5974,349506.0
2019-04-17 13:30:00,63.47,63.52,63.33,63.36,187544.0,49.5974,49.6365,49.488,49.5114,187544.0
2019-04-17 14:00:00,63.36,63.42,63.18,63.19,342654.0,49.5114,49.5583,49.3708,49.3786,342654.0
2019-04-17 14:30:00,63.19,63.69,63.18,63.6,413709.0,49.3786,49.7693,49.3708,49.699,413709.0
2019-04-17 15:00:00,63.61,63.73,63.54,63.56,414605.0,49.7068,49.8006,49.6521,49.6677,414605.0
2019-04-17 15:30:00,63.56,63.66,63.2,63.25,1309114.0,49.6677,49.7459,49.3864,49.4255,1309114.0
2019-04-18 09:30:00,63.61,63.61,62.36,62.39,1296233.0,49.7068,49.7068,48.73,48.7534,1296233.0
2019-04-18 10:00:00,62.38,62.52,61.87,61.99,865467.0,48.7456,48.855,48.3471,48.4409,865467.0
2019-04-18 10:30:00,61.99,62.23,61.8,61.96,625475.0,48.4409,48.6284,48.2924,48.4174,625475.0
2019-04-18 11:00:00,61.96,62.03,61.55,61.79,702470.0,48.4174,48.4721,48.097,48.2846,702470.0
2019-04-18 11:30:00,61.79,62.19,61.77,62.1,516855.0,48.2846,48.5972,48.269,48.5268,516855.0
2019-04-18 12:00:00,62.11,62.62,62.11,62.62,465127.0,48.5346,48.9332,48.5346,48.9332,465127.0
2019-04-18 12:30:00,62.61,62.61,62.38,62.4,558478.0,48.9254,48.9254,48.7456,48.7613,558478.0
2019-04-18 13:00:00,62.41,62.66,62.3,62.62,814930.0,48.7691,48.9644,48.6831,48.9332,814930.0
2019-04-18 13:30:00,62.62,62.72,62.56,62.63,459638.0,48.9332,49.0113,48.8863,48.941,459638.0
2019-04-18 14:00:00,62.62,62.76,62.54,62.69,426812.0,48.9332,49.0426,48.8707,48.9879,426812.0
2019-04-18 14:30:00,62.68,62.88,62.62,62.87,320178.0,48.9801,49.1363,48.9332,49.1285,320178.0
2019-04-18 15:00:00,62.85,62.91,62.7,62.88,311201.0,49.1129,49.1598,48.9957,49.1363,311201.0
2019-04-18 15:30:00,62.87,62.98,62.75,62.95,1227558.0,49.1285,49.2145,49.0348,49.191,1227558.0
2019-04-22 09:30:00,62.86,63.3,62.69,63.21,511229.0,49.1207,49.4646,48.9879,49.3942,511229.0
2019-04-22 10:00:00,63.22,63.33,63.02,63.09,406225.0,49.402,49.488,49.2457,49.3004,406225.0
2019-04-22 10:30:00,63.08,63.26,62.98,63.06,415938.0,49.2926,49.4333,49.2145,49.277,415938.0
2019-04-22 11:00:00,63.06,63.07,62.49,62.55,910102.0,49.277,49.2848,48.8316,48.8785,910102.0
2019-04-22 11:30:00,62.55,62.59,62.3,62.37,496519.0,48.8785,48.9097,48.6831,48.7378,496519.0
2019-04-22 12:00:00,62.36,62.46,62.28,62.39,520546.0,48.73,48.8081,48.6675,48.7534,520546.0
2019-04-22 12:30:00,62.38,62.44,61.82,61.84,638120.0,48.7456,48.7925,48.308,48.3237,638120.0
2019-04-22 13:00:00,61.83,62.12,61.82,62.03,767967.0,48.3158,48.5425,48.308,48.4721,767967.0
2019-04-22 13:30:00,62.03,62.03,61.78,61.81,584477.0,48.4721,48.4721,48.2768,48.3002,584477.0
2019-04-22 14:00:00,61.82,61.95,61.7,61.87,674716.0,48.308,48.4096,48.2143,48.3471,674716.0
2019-04-22 14:30:00,61.88,61.99,61.75,61.75,583126.0,48.3549,48.4409,48.2533,48.2533,583126.0
2019-04-22 15:00:00,61.76,61.79,61.55,61.58,895122.0,48.2611,48.2846,48.097,48.1205,895122.0
2019-04-22 15:30:00,61.59,61.89,61.57,61.88,2166311.0,48.1283,48.3627,48.1127,48.3549,2166311.0
2019-04-23 09:30:00,62.07,62.49,61.89,62.33,953681.0,48.5034,48.8316,48.3627,48.7066,953681.0
2019-04-23 10:00:00,62.33,62.42,62.03,62.06,425467.0,48.7066,48.7769,48.4721,48.4956,425467.0
2019-04-23 10:30:00,62.07,62.63,61.98,62.62,877724.0,48.5034,48.941,48.4331,48.9332,877724.0
2019-04-23 11:00:00,62.61,63.12,62.54,63.04,626256.0,48.9254,49.3239,48.8707,49.2614,626256.0
2019-04-23 11:30:00,63.03,63.34,62.97,63.28,586125.0,49.2536,49.4958,49.2067,49.4489,586125.0
2019-04-23 12:00:00,63.28,63.3,63.07,63.14,731209.0,49.4489,49.4646,49.2848,49.3395,731209.0
2019-04-23 12:30:00,63.14,63.2,63.02,63.16,550019.0,49.3395,49.3864,49.2457,49.3551,550019.0
2019-04-23 13:00:00,63.15,63.35,63.08,63.2,377293.0,49.3473,49.5036,49.2926,49.3864,377293.0
2019-04-23 13:30:00,63.2,63.35,63.18,63.19,341210.0,49.3864,49.5036,49.3708,49.3786,341210.0
2019-04-23 14:00:00,63.19,63.3,63.1,63.17,518372.0,49.3786,49.4646,49.3083,49.363,518372.0
2019-04-23 14:30:00,63.16,63.32,63.05,63.07,430898.0,49.3551,49.4802,49.2692,49.2848,430898.0
2019-04-23 15:00:00,63.07,63.2,63.0,63.13,601985.0,49.2848,49.3864,49.2301,49.3317,601985.0
2019-04-23 15:30:00,63.13,63.18,62.96,63.04,1229257.0,49.3317,49.3708,49.1989,49.2614,1229257.0
2019-04-24 09:30:00,63.16,63.19,62.2,62.47,513762.0,49.3551,49.3786,48.605,48.816,513762.0
2019-04-24 10:00:00,62.48,62.95,62.45,62.86,285723.0,48.8238,49.191,48.8003,49.1207,285723.0
2019-04-24 10:30:00,62.86,62.98,62.74,62.95,205253.0,49.1207,49.2145,49.0269,49.191,205253.0
2019-04-24 11:00:00,62.95,62.97,62.7,62.82,346079.0,49.191,49.2067,48.9957,49.0895,346079.0
2019-04-24 11:30:00,62.83,63.12,62.83,62.94,275188.0,49.0973,49.3239,49.0973,49.1832,275188.0
2019-04-24 12:00:00,62.93,62.96,62.75,62.86,247183.0,49.1754,49.1989,49.0348,49.1207,247183.0
2019-04-24 12:30:00,62.87,62.92,62.46,62.69,407929.0,49.1285,49.1676,48.8081,48.9879,407929.0
2019-04-24 13:00:00,62.68,62.76,62.49,62.71,144203.0,48.9801,49.0426,48.8316,49.0035,144203.0
2019-04-24 13:30:00,62.7,62.79,62.66,62.71,117196.0,48.9957,49.066,48.9644,49.0035,117196.0
2019-04-24 14:00:00,62.71,62.8,62.69,62.77,170770.0,49.0035,49.0738,48.9879,49.0504,170770.0
2019-04-24 14:30:00,62.76,62.85,62.72,62.79,168263.0,49.0426,49.1129,49.0113,49.066,168263.0
2019-04-24 15:00:00,62.79,62.95,62.78,62.89,371724.0,49.066,49.191,49.0582,49.1442,371724.0
2019-04-24 15:30:00,62.88,62.91,62.79,62.8,727586.0,49.1363,49.1598,49.066,49.0738,727586.0
2019-04-25 09:30:00,62.47,62.86,62.05,62.8,900165.0,48.816,49.1207,48.4878,49.0738,900165.0
2019-04-25 10:00:00,62.77,63.28,62.61,63.24,672509.0,49.0504,49.4489,48.9254,49.4177,672509.0
2019-04-25 10:30:00,63.23,63.49,63.0,63.46,444294.0,49.4098,49.613,49.2301,49.5896,444294.0
2019-04-25 11:00:00,63.46,63.76,63.44,63.61,415847.0,49.5896,49.824,49.574,49.7068,415847.0
2019-04-25 11:30:00,63.61,63.85,63.52,63.77,330538.0,49.7068,49.8943,49.6365,49.8318,330538.0
2019-04-25 12:00:00,63.77,63.92,63.68,63.87,406504.0,49.8318,49.949,49.7615,49.91,406504.0
2019-04-25 12:30:00,63.87,63.98,63.85,63.96,264955.0,49.91,49.9959,49.8943,49.9803,264955.0
2019-04-25 13:00:00,63.96,64.09,63.85,64.08,308463.0,49.9803,50.0819,49.8943,50.0741,308463.0
2019-04-25 13:30:00,64.09,64.14,63.97,64.11,308975.0,50.0819,50.121,49.9881,50.0975,308975.0
2019-04-25 14:00:00,64.12,64.2,63.85,63.88,367515.0,50.1053,50.1678,49.8943,49.9178,367515.0
2019-04-25 14:30:00,63.88,64.12,63.86,64.09,284045.0,49.9178,50.1053,49.9022,50.0819,284045.0
2019-04-25 15:00:00,64.09,64.27,63.95,64.23,415153.0,50.0819,50.2225,49.9725,50.1913,415153.0
2019-04-25 15:30:00,64.24,64.33,64.11,64.13,975930.0,50.1991,50.2694,50.0975,50.1131,975930.0
2019-04-26 09:30:00,64.38,65.16,64.31,64.76,887228.0,50.3085,50.918,50.2538,50.6054,887228.0
2019-04-26 10:00:00,64.77,65.13,64.76,65.13,633772.0,50.6133,50.8946,50.6054,50.8946,633772.0
2019-04-26 10:30:00,65.13,65.17,64.93,64.94,510804.0,50.8946,50.9258,50.7383,50.7461,510804.0
2019-04-26 11:00:00,64.94,65.17,64.83,65.02,638113.0,50.7461,50.9258,50.6601,50.8086,638113.0
2019-04-26 11:30:00,65.02,65.19,65.0,65.17,379944.0,50.8086,50.9415,50.793,50.9258,379944.0
2019-04-26 12:00:00,65.16,65.31,65.1,65.22,369430.0,50.918,51.0352,50.8711,50.9649,369430.0
2019-04-26 12:30:00,65.21,65.32,65.04,65.09,276821.0,50.9571,51.043,50.8242,50.8633,276821.0
2019-04-26 13:00:00,65.09,65.19,64.94,65.11,323770.0,50.8633,50.9415,50.7461,50.8789,323770.0
2019-04-26 13:30:00,65.11,65.25,65.06,65.25,217544.0,50.8789,50.9883,50.8399,50.9883,217544.0
2019-04-26 14:00:00,65.25,65.29,65.16,65.2,268376.0,50.9883,51.0196,50.918,50.9493,268376.0
2019-04-26 14:30:00,65.2,65.25,65.11,65.14,256077.0,50.9493,50.9883,50.8789,50.9024,256077.0
2019-04-26 15:00:00,65.15,65.21,65.14,65.14,497574.0,50.9102,50.9571,50.9024,50.9024,497574.0
2019-04-26 15:30:00,65.14,65.16,64.95,65.15,889107.0,50.9024,50.918,50.7539,50.9102,889107.0
2019-04-29 09:30:00,65.06,65.6,64.92,64.99,540410.0,50.8399,51.2618,50.7305,50.7852,540410.0
2019-04-29 10:00:00,64.99,65.09,64.86,65.02,307805.0,50.7852,50.8633,50.6836,50.8086,307805.0
2019-04-29 10:30:00,65.03,65.2,64.99,65.17,190584.0,50.8164,50.9493,50.7852,50.9258,190584.0
2019-04-29 11:00:00,65.17,65.29,65.03,65.18,220420.0,50.9258,51.0196,50.8164,50.9336,220420.0
2019-04-29 11:30:00,65.19,65.27,65.11,65.13,162967.0,50.9415,51.004,50.8789,50.8946,162967.0
2019-04-29 12:00:00,65.12,65.21,65.06,65.21,188328.0,50.8868,50.9571,50.8399,50.9571,188328.0
2019-04-29 12:30:00,65.21,65.33,65.06,65.09,287077.0,50.9571,51.0509,50.8399,50.8633,287077.0
2019-04-29 13:00:00,65.08,65.08,64.96,65.03,174356.0,50.8555,50.8555,50.7617,50.8164,174356.0
2019-04-29 13:30:00,65.03,65.05,64.95,64.99,155487.0,50.8164,50.8321,50.7539,50.7852,155487.0
2019-04-29 14:00:00,64.99,65.07,64.94,65.0,157900.0,50.7852,50.8477,50.7461,50.793,157900.0
2019-04-29 14:30:00,65.01,65.03,64.95,65.02,150929.0,50.8008,50.8164,50.7539,50.8086,150929.0
2019-04-29 15:00:00,65.03,65.04,64.92,64.93,211362.0,50.8164,50.8242,50.7305,50.7383,211362.0
2019-04-29 15:30:00,64.92,65.0,64.81,64.92,955122.0,50.7305,50.793,50.6445,50.7305,955122.0
2019-04-30 09:30:00,65.01,65.26,64.9,65.12,402321.0,50.8008,50.9962,50.7148,50.8868,402321.0
2019-04-30 10:00:00,65.12,65.24,64.95,65.03,259405.0,50.8868,50.9805,50.7539,50.8164,259405.0
2019-04-30 10:30:00,65.05,65.06,64.46,64.5,382135.0,50.8321,50.8399,50.371,50.4023,382135.0
2019-04-30 11:00:00,64.5,64.65,64.23,64.42,387288.0,50.4023,50.5195,50.1913,50.3398,387288.0
2019-04-30 11:30:00,64.42,64.43,63.95,64.02,643523.0,50.3398,50.3476,49.9725,50.0272,643523.0
2019-04-30 12:00:00,64.02,64.41,63.96,64.33,284008.0,50.0272,50.3319,49.9803,50.2694,284008.0
2019-04-30 12:30:00,64.33,64.49,64.26,64.43,222446.0,50.2694,50.3945,50.2147,50.3476,222446.0
2019-04-30 13:00:00,64.44,64.73,64.43,64.61,257644.0,50.3554,50.582,50.3476,50.4882,257644.0
2019-04-30 13:30:00,64.6,64.94,64.55,64.89,253132.0,50.4804,50.7461,50.4413,50.707,253132.0
2019-04-30 14:00:00,64.89,65.04,64.87,65.0,246925.0,50.707,50.8242,50.6914,50.793,246925.0
2019-04-30 14:30:00,64.99,65.07,64.91,65.03,276832.0,50.7852,50.8477,50.7227,50.8164,276832.0
2019-04-30 15:00:00,65.03,65.08,64.83,64.9,342766.0,50.8164,50.8555,50.6601,50.7148,342766.0
2019-04-30 15:30:00,64.91,65.1,64.83,65.02,1158961.0,50.7227,50.8711,50.6601,50.8086,1158961.0
2019-05-01 09:30:00,64.82,65.23,64.46,64.84,516863.0,50.6523,50.9727,50.371,50.668,516863.0
2019-05-01 10:00:00,64.77,65.44,64.57,65.3,288945.0,50.6133,51.1368,50.457,51.0274,288945.0
2019-05-01 10:30:00,65.31,65.54,65.26,65.49,276785.0,51.0352,51.215,50.9962,51.1759,276785.0
2019-05-01 11:00:00,65.5,65.5,65.06,65.12,219171.0,51.1837,51.1837,50.8399,50.8868,219171.0
2019-05-01 11:30:00,65.12,65.4,65.07,65.17,282261.0,50.8868,51.1056,50.8477,50.9258,282261.0
2019-05-01 12:00:00,65.17,65.31,65.03,65.18,251259.0,50.9258,51.0352,50.8164,50.9336,251259.0
2019-05-01 12:30:00,65.17,65.21,65.05,65.16,203386.0,50.9258,50.9571,50.8321,50.918,203386.0
2019-05-01 13:00:00,65.16,65.48,65.13,65.48,233355.0,50.918,51.1681,50.8946,51.1681,233355.0
2019-05-01 13:30:00,65.47,65.57,65.39,65.47,204725.0,51.1603,51.2384,51.0977,51.1603,204725.0
2019-05-01 14:00:00,65.46,65.61,65.38,65.48,238401.0,51.1524,51.2697,51.0899,51.1681,238401.0
2019-05-01 14:30:00,65.47,65.57,64.99,65.05,390731.0,51.1603,51.2384,50.7852,50.8321,390731.0
2019-05-01 15:00:00,65.05,65.24,64.92,64.98,280065.0,50.8321,50.9805,50.7305,50.7774,280065.0
2019-05-01 15:30:00,64.98,65.12,64.76,64.86,710820.0,50.7774,50.8868,50.6054,50.6836,710820.0
2019-05-02 09:30:00,64.71,65.39,64.51,65.24,448415.0,50.5664,51.0977,50.4101,50.9805,448415.0
2019-05-02 10:00:00,65.22,65.23,64.76,65.02,256837.0,50.9649,50.9727,50.6054,50.8086,256837.0
2019-05-02 10:30:00,65.03,65.05,64.51,64.54,209898.0,50.8164,50.8321,50.4101,50.4335,209898.0
2019-05-02 11:00:00,64.55,64.62,64.39,64.42,232897.0,50.4413,50.496,50.3163,50.3398,232897.0
2019-05-02 11:30:00,64.42,64.62,64.25,64.4,454919.0,50.3398,50.496,50.2069,50.3241,454919.0
2019-05-02 12:00:00,64.4,64.43,64.2,64.38,246801.0,50.3241,50.3476,50.1678,50.3085,246801.0
2019-05-02 12:30:00,64.39,64.71,64.36,64.66,208931.0,50.3163,50.5664,50.2929,50.5273,208931.0
2019-05-02 13:00:00,64.67,64.85,64.48,64.76,163630.0,50.5351,50.6758,50.3866,50.6054,163630.0
2019-05-02 13:30:00,64.75,64.84,64.68,64.77,163685.0,50.5976,50.668,50.5429,50.6133,163685.0
2019-05-02 14:00:00,64.76,65.06,64.71,64.91,243888.0,50.6054,50.8399,50.5664,50.7227,243888.0
2019-05-02 14:30:00,64.91,64.96,64.72,64.84,201476.0,50.7227,50.7617,50.5742,50.668,201476.0
2019-05-02 15:00:00,64.84,65.05,64.84,65.02,311970.0,50.668,50.8321,50.668,50.8086,311970.0
2019-05-02 15:30:00,65.01,65.3,64.9,65.29,991230.0,50.8008,51.0274,50.7148,51.0196,991230.0
2019-05-03 09:30:00,65.97,67.44,65.9,66.95,1388468.0,51.551,52.6997,51.4963,52.3168,1388468.0
2019-05-03 10:00:00,66.92,67.74,66.84,67.25,1018536.0,52.2933,52.9341,52.2308,52.5512,1018536.0
2019-05-03 10:30:00,67.26,67.47,66.9,66.98,599131.0,52.559,52.7231,52.2777,52.3402,599131.0
2019-05-03 11:00:00,67.0,67.55,66.97,67.31,440238.0,52.3558,52.7856,52.3324,52.5981,440238.0
2019-05-03 11:30:00,67.31,67.49,67.07,67.42,425638.0,52.5981,52.7387,52.4105,52.684,425638.0
2019-05-03 12:00:00,67.42,67.49,67.11,67.23,308588.0,52.684,52.7387,52.4418,52.5356,308588.0
2019-05-03 12:30:00,67.24,67.38,67.11,67.12,206315.0,52.5434,52.6528,52.4418,52.4496,206315.0
2019-05-03 13:00:00,67.11,67.27,67.07,67.19,248239.0,52.4418,52.5668,52.4105,52.5043,248239.0
2019-05-03 13:30:00,67.19,67.46,67.14,67.36,232762.0,52.5043,52.7153,52.4652,52.6372,232762.0
2019-05-03 14:00:00,67.36,67.48,67.34,67.43,197469.0,52.6372,52.7309,52.6215,52.6919,197469.0
2019-05-03 14:30:00,67.41,67.43,67.05,67.31,372393.0,52.6762,52.6919,52.3949,52.5981,372393.0
2019-05-03 15:00:00,67.31,67.42,67.11,67.11,323821.0,52.5981,52.684,52.4418,52.4418,323821.0
2019-05-03 15:30:00,67.12,67.19,66.94,67.13,1103439.0,52.4496,52.5043,52.309,52.4574,1103439.0
2019-05-06 09:30:00,66.34,66.88,66.04,66.53,708078.0,51.8401,52.2621,51.6057,51.9886,708078.0
2019-05-06 10:00:00,66.53,67.08,66.25,66.97,423982.0,51.9886,52.4184,51.7698,52.3324,423982.0
2019-05-06 10:30:00,66.96,67.2,66.74,66.91,336055.0,52.3246,52.5121,52.1527,52.2855,336055.0
2019-05-06 11:00:00,66.91,66.94,66.51,66.79,288305.0,52.2855,52.309,51.9729,52.1917,288305.0
2019-05-06 11:30:00,66.8,66.96,66.63,66.89,255792.0,52.1996,52.3246,52.0667,52.2699,255792.0
2019-05-06 12:00:00,66.9,66.97,66.75,66.88,196018.0,52.2777,52.3324,52.1605,52.2621,196018.0
2019-05-06 12:30:00,66.88,66.95,66.64,66.68,186187.0,52.2621,52.3168,52.0745,52.1058,186187.0
2019-05-06 13:00:00,66.68,66.81,66.63,66.73,130496.0,52.1058,52.2074,52.0667,52.1449,130496.0
2019-05-06 13:30:00,66.73,66.8,66.66,66.76,139687.0,52.1449,52.1996,52.0902,52.1683,139687.0
2019-05-06 14:00:00,66.76,67.25,66.68,67.25,239415.0,52.1683,52.5512,52.1058,52.5512,239415.0
2019-05-06 14:30:00,67.25,67.72,67.23,67.72,490331.0,52.5512,52.9185,52.5356,52.9185,490331.0
2019-05-06 15:00:00,67.72,67.8,67.63,67.65,348672.0,52.9185,52.981,52.8481,52.8638,348672.0
2019-05-06 15:30:00,67.65,67.77,67.57,67.7,800862.0,52.8638,52.9575,52.8013,52.9028,800862.0
2019-05-07 09:30:00,67.05,67.5,66.58,66.95,659624.0,52.3949,52.7466,52.0276,52.3168,659624.0
2019-05-07 10:00:00,66.94,66.98,66.55,66.85,457140.0,52.309,52.3402,52.0042,52.2386,457140.0
2019-05-07 10:30:00,66.84,66.9,66.59,66.72,311128.0,52.2308,52.2777,52.0355,52.137,311128.0
2019-05-07 11:00:00,66.73,66.87,66.49,66.59,271774.0,52.1449,52.2543,51.9573,52.0355,271774.0
2019-05-07 11:30:00,66.61,66.71,66.4,66.58,317528.0,52.0511,52.1292,51.887,52.0276,317528.0
2019-05-07 12:00:00,66.55,66.95,66.51,66.84,327818.0,52.0042,52.3168,51.9729,52.2308,327818.0
2019-05-07 12:30:00,66.85,66.91,66.64,66.65,210026.0,52.2386,52.2855,52.0745,52.0823,210026.0
2019-05-07 13:00:00,66.65,66.7,66.22,66.33,260821.0,52.0823,52.1214,51.7463,51.8323,260821.0
2019-05-07 13:30:00,66.32,66.58,66.25,66.49,226544.0,51.8245,52.0276,51.7698,51.9573,226544.0
2019-05-07 14:00:00,66.48,66.61,66.29,66.31,203339.0,51.9495,52.0511,51.801,51.8167,203339.0
2019-05-07 14:30:00,66.31,66.53,66.2,66.35,335118.0,51.8167,51.9886,51.7307,51.8479,335118.0
2019-05-07 15:00:00,66.35,66.38,66.11,66.25,321642.0,51.8479,51.8714,51.6604,51.7698,321642.0
2019-05-07 15:30:00,66.24,66.56,65.93,66.4,826163.0,51.762,52.012,51.5197,51.887,826163.0
2019-05-08 09:30:00,66.18,66.44,65.21,65.75,704870.0,51.7151,51.9182,50.9571,51.3791,704870.0
2019-05-08 10:00:00,65.75,65.85,65.41,65.53,620343.0,51.3791,51.4572,51.1134,51.2071,620343.0
2019-05-08 10:30:00,65.53,66.1,65.41,66.09,328193.0,51.2071,51.6526,51.1134,51.6447,328193.0
2019-05-08 11:00:00,66.07,66.25,65.95,66.09,343555.0,51.6291,51.7698,51.5353,51.6447,343555.0
2019-05-08 11:30:00,66.1,66.2,65.79,66.09,277387.0,51.6526,51.7307,51.4103,51.6447,277387.0
2019-05-08 12:00:00,66.1,66.15,65.84,66.03,180123.0,51.6526,51.6916,51.4494,51.5979,180123.0
2019-05-08 12:30:00,66.01,66.29,65.98,66.28,150065.0,51.5822,51.801,51.5588,51.7932,150065.0
2019-05-08 13:00:00,66.28,66.35,66.18,66.3,106910.0,51.7932,51.8479,51.7151,51.8088,106910.0
2019-05-08 13:30:00,66.29,66.35,66.16,66.34,109107.0,51.801,51.8479,51.6994,51.8401,109107.0
2019-05-08 14:00:00,66.35,66.4,66.09,66.16,252227.0,51.8479,51.887,51.6447,51.6994,252227.0
2019-05-08 14:30:00,66.17,66.23,65.94,65.98,175396.0,51.7073,51.7541,51.5275,51.5588,175396.0
2019-05-08 15:00:00,65.98,66.28,65.97,66.28,223938.0,51.5588,51.7932,51.551,51.7932,223938.0
2019-05-08 15:30:00,66.29,66.31,65.91,66.07,711857.0,51.801,51.8167,51.5041,51.6291,711857.0
2019-05-09 09:30:00,65.57,65.73,64.98,65.08,563093.0,51.2384,51.3634,50.7774,50.8555,563093.0
2019-05-09 10:00:00,65.06,65.12,64.78,64.98,297176.0,50.8399,50.8868,50.6211,50.7774,297176.0
2019-05-09 10:30:00,64.98,65.51,64.76,65.37,399348.0,50.7774,51.1915,50.6054,51.0821,399348.0
2019-05-09 11:00:00,65.36,65.44,65.04,65.33,267061.0,51.0743,51.1368,50.8242,51.0509,267061.0
2019-05-09 11:30:00,65.34,65.72,65.34,65.52,304622.0,51.0587,51.3556,51.0587,51.1993,304622.0
2019-05-09 12:00:00,65.52,65.97,65.21,65.93,400170.0,51.1993,51.551,50.9571,51.5197,400170.0
2019-05-09 12:30:00,65.97,66.31,65.91,65.95,409695.0,51.551,51.8167,51.5041,51.5353,409695.0
2019-05-09 13:00:00,65.95,66.2,65.9,65.96,337916.0,51.5353,51.7307,51.4963,51.5432,337916.0
2019-05-09 13:30:00,65.95,66.26,65.94,66.1,305961.0,51.5353,51.7776,51.5275,51.6526,305961.0
2019-05-09 14:00:00,66.11,66.44,66.05,66.36,188182.0,51.6604,51.9182,51.6135,51.8557,188182.0
2019-05-09 14:30:00,66.36,66.49,66.12,66.15,239984.0,51.8557,51.9573,51.6682,51.6916,239984.0
2019-05-09 15:00:00,66.16,66.29,66.02,66.28,266592.0,51.6994,51.801,51.59,51.7932,266592.0
2019-05-09 15:30:00,66.28,66.41,66.1,66.12,660381.0,51.7932,51.8948,51.6526,51.6682,660381.0
2019-05-10 09:30:00,66.1,66.28,65.29,65.36,374751.0,51.6526,51.7932,51.0196,51.0743,374751.0
2019-05-10 10:00:00,65.35,65.36,64.59,64.69,416394.0,51.0665,51.0743,50.4726,50.5507,416394.0
2019-05-10 10:30:00,64.66,64.66,64.13,64.16,371717.0,50.5273,50.5273,50.1131,50.1366,371717.0
2019-05-10 11:00:00,64.16,64.63,64.12,64.25,336824.0,50.1366,50.5039,50.1053,50.2069,336824.0
2019-05-10 11:30:00,64.25,64.65,64.18,64.6,392233.0,50.2069,50.5195,50.1522,50.4804,392233.0
2019-05-10 12:00:00,64.59,65.12,64.55,65.05,261356.0,50.4726,50.8868,50.4413,50.8321,261356.0
2019-05-10 12:30:00,65.04,65.22,64.99,65.13,185870.0,50.8242,50.9649,50.7852,50.8946,185870.0
2019-05-10 13:00:00,65.14,65.47,65.08,65.25,211087.0,50.9024,51.1603,50.8555,50.9883,211087.0
2019-05-10 13:30:00,65.25,65.59,65.22,65.44,257853.0,50.9883,51.254,50.9649,51.1368,257853.0
2019-05-10 14:00:00,65.44,65.57,65.28,65.45,164477.0,51.1368,51.2384,51.0118,51.1446,164477.0
2019-05-10 14:30:00,65.46,65.66,65.32,65.53,214614.0,51.1524,51.3087,51.043,51.2071,214614.0
2019-05-10 15:00:00,65.54,65.92,65.54,65.83,273746.0,51.215,51.5119,51.215,51.4416,273746.0
2019-05-10 15:30:00,65.83,65.83,65.43,65.56,923116.0,51.4416,51.4416,51.129,51.2306,923116.0
2019-05-13 09:30:00,64.42,64.53,63.98,64.02,605543.0,50.3398,50.4257,49.9959,50.0272,605543.0
2019-05-13 10:00:00,64.02,64.03,63.49,63.57,397141.0,50.0272,50.035,49.613,49.6755,397141.0
2019-05-13 10:30:00,63.56,63.72,63.4,63.59,325089.0,49.6677,49.7928,49.5427,49.6912,325089.0
2019-05-13 11:00:00,63.59,63.86,63.37,63.38,321325.0,49.6912,49.9022,49.5193,49.5271,321325.0
2019-05-13 11:30:00,63.38,63.62,63.23,63.47,242281.0,49.5271,49.7146,49.4098,49.5974,242281.0
2019-05-13 12:00:00,63.46,63.55,63.29,63.36,318978.0,49.5896,49.6599,49.4567,49.5114,318978.0
2019-05-13 12:30:00,63.36,63.57,63.24,63.29,243843.0,49.5114,49.6755,49.4177,49.4567,243843.0
2019-05-13 13:00:00,63.28,63.56,63.16,63.55,444274.0,49.4489,49.6677,49.3551,49.6599,444274.0
2019-05-13 13:30:00,63.53,64.05,63.52,64.01,502006.0,49.6443,50.0506,49.6365,50.0194,502006.0
2019-05-13 14:00:00,64.01,64.51,63.99,64.45,690028.0,50.0194,50.4101,50.0037,50.3632,690028.0
2019-05-13 14:30:00,64.45,64.52,64.06,64.24,355170.0,50.3632,50.4179,50.0584,50.1991,355170.0
2019-05-13 15:00:00,64.23,64.35,63.94,63.99,482422.0,50.1913,50.2851,49.9647,50.0037,482422.0
2019-05-13 15:30:00,63.97,64.34,63.93,64.16,1201810.0,49.9881,50.2772,49.9569,50.1366,1201810.0
2019-05-14 09:30:00,64.26,64.68,64.1,64.17,335798.0,50.2147,50.5429,50.0897,50.1444,335798.0
2019-05-14 10:00:00,64.17,64.53,64.16,64.42,175400.0,50.1444,50.4257,50.1366,50.3398,175400.0
2019-05-14 10:30:00,64.43,64.49,64.16,64.42,242561.0,50.3476,50.3945,50.1366,50.3398,242561.0
2019-05-14 11:00:00,64.42,64.73,64.3,64.64,416282.0,50.3398,50.582,50.246,50.5117,416282.0
2019-05-14 11:30:00,64.64,64.97,64.63,64.94,313714.0,50.5117,50.7695,50.5039,50.7461,313714.0
2019-05-14 12:00:00,64.94,65.3,64.9,65.16,338751.0,50.7461,51.0274,50.7148,50.918,338751.0
2019-05-14 12:30:00,65.16,65.46,65.16,65.39,321741.0,50.918,51.1524,50.918,51.0977,321741.0
2019-05-14 13:00:00,65.39,65.58,65.37,65.52,265774.0,51.0977,51.2462,51.0821,51.1993,265774.0
2019-05-14 13:30:00,65.53,65.6,65.46,65.52,213614.0,51.2071,51.2618,51.1524,51.1993,213614.0
2019-05-14 14:00:00,65.52,65.61,65.37,65.56,225723.0,51.1993,51.2697,51.0821,51.2306,225723.0
2019-05-14 14:30:00,65.56,65.62,65.37,65.41,293611.0,51.2306,51.2775,51.0821,51.1134,293611.0
2019-05-14 15:00:00,65.41,65.53,65.37,65.39,364991.0,51.1134,51.2071,51.0821,51.0977,364991.0
2019-05-14 15:30:00,65.37,65.38,65.01,65.07,949106.0,51.0821,51.0899,50.8008,50.8477,949106.0
2019-05-15 09:30:00,64.67,64.83,64.39,64.59,459895.0,50.5351,50.6601,50.3163,50.4726,459895.0
2019-05-15 10:00:00,64.59,65.31,64.41,65.28,312068.0,50.4726,51.0352,50.3319,51.0118,312068.0
2019-05-15 10:30:00,65.29,65.51,65.15,65.26,209054.0,51.0196,51.1915,50.9102,50.9962,209054.0
2019-05-15 11:00:00,65.27,65.48,65.14,65.48,251819.0,51.004,51.1681,50.9024,51.1681,251819.0
2019-05-15 11:30:00,65.48,65.61,65.21,65.51,216208.0,51.1681,51.2697,50.9571,51.1915,216208.0
2019-05-15 12:00:00,65.52,65.68,65.4,65.43,227016.0,51.1993,51.3244,51.1056,51.129,227016.0
2019-05-15 12:30:00,65.44,65.52,65.3,65.4,129712.0,51.1368,51.1993,51.0274,51.1056,129712.0
2019-05-15 13:00:00,65.4,65.61,65.39,65.57,183213.0,51.1056,51.2697,51.0977,51.2384,183213.0
2019-05-15 13:30:00,65.57,65.68,65.54,65.67,104504.0,51.2384,51.3244,51.215,51.3165,104504.0
2019-05-15 14:00:00,65.67,65.78,65.52,65.53,226426.0,51.3165,51.4025,51.1993,51.2071,226426.0
2019-05-15 14:30:00,65.54,65.68,65.48,65.53,125069.0,51.215,51.3244,51.1681,51.2071,125069.0
2019-05-15 15:00:00,65.52,65.64,65.48,65.59,150611.0,51.1993,51.2931,51.1681,51.254,150611.0
2019-05-15 15:30:00,65.59,65.63,65.23,65.3,645076.0,51.254,51.2853,50.9727,51.0274,645076.0
2019-05-16 09:30:00,65.59,66.43,65.49,66.41,365350.0,51.254,51.9104,51.1759,51.8948,365350.0
2019-05-16 10:00:00,66.43,66.53,65.99,66.13,470714.0,51.9104,51.9886,51.5666,51.676,470714.0
2019-05-16 10:30:00,66.11,66.58,66.11,66.53,426517.0,51.6604,52.0276,51.6604,51.9886,426517.0
2019-05-16 11:00:00,66.52,66.57,66.13,66.42,241197.0,51.9808,52.0198,51.676,51.9026,241197.0
2019-05-16 11:30:00,66.43,66.71,66.42,66.56,315430.0,51.9104,52.1292,51.9026,52.012,315430.0
2019-05-16 12:00:00,66.56,66.64,66.4,66.41,164202.0,52.012,52.0745,51.887,51.8948,164202.0
2019-05-16 12:30:00,66.42,66.63,66.42,66.56,153237.0,51.9026,52.0667,51.9026,52.012,153237.0
2019-05-16 13:00:00,66.56,66.59,66.26,66.27,291850.0,52.012,52.0355,51.7776,51.7854,291850.0
2019-05-16 13:30:00,66.26,66.36,66.08,66.18,192693.0,51.7776,51.8557,51.6369,51.7151,192693.0
2019-05-16 14:00:00,66.18,66.33,66.09,66.31,188625.0,51.7151,51.8323,51.6447,51.8167,188625.0
2019-05-16 14:30:00,66.32,66.32,65.99,66.1,182409.0,51.8245,51.8245,51.5666,51.6526,182409.0
2019-05-16 15:00:00,66.09,66.09,65.8,65.93,197480.0,51.6447,51.6447,51.4181,51.5197,197480.0
2019-05-16 15:30:00,65.92,65.92,65.55,65.78,744626.0,51.5119,51.5119,51.2228,51.4025,744626.0
2019-05-17 09:30:00,65.77,66.28,65.6,65.95,962630.0,51.3947,51.7932,51.2618,51.5353,962630.0
2019-05-17 10:00:00,65.96,67.11,65.92,66.67,1167736.0,51.5432,52.4418,51.5119,52.098,1167736.0
2019-05-17 10:30:00,66.67,67.22,66.5,67.12,462665.0,52.098,52.5278,51.9651,52.4496,462665.0
2019-05-17 11:00:00,67.13,67.2,66.94,66.98,220456.0,52.4574,52.5121,52.309,52.3402,220456.0
2019-05-17 11:30:00,66.99,67.02,66.77,66.88,256376.0,52.348,52.3715,52.1761,52.2621,256376.0
2019-05-17 12:00:00,66.87,66.92,66.68,66.74,262697.0,52.2543,52.2933,52.1058,52.1527,262697.0
2019-05-17 12:30:00,66.74,66.98,66.67,66.95,187030.0,52.1527,52.3402,52.098,52.3168,187030.0
2019-05-17 13:00:00,66.94,66.98,66.76,66.77,184812.0,52.309,52.3402,52.1683,52.1761,184812.0
2019-05-17 13:30:00,66.77,66.9,66.67,66.89,127000.0,52.1761,52.2777,52.098,52.2699,127000.0
2019-05-17 14:00:00,66.88,66.92,66.76,66.8,209425.0,52.2621,52.2933,52.1683,52.1996,209425.0
2019-05-17 14:30:00,66.8,66.93,66.75,66.9,144697.0,52.1996,52.3011,52.1605,52.2777,144697.0
2019-05-17 15:00:00,66.91,66.91,66.44,66.58,229759.0,52.2855,52.2855,51.9182,52.0276,229759.0
2019-05-17 15:30:00,66.57,66.64,66.32,66.33,808870.0,52.0198,52.0745,51.8245,51.8323,808870.0
2019-05-20 09:30:00,65.99,66.23,65.64,65.85,440857.0,51.5666,51.7541,51.2931,51.4572,440857.0
2019-05-20 10:00:00,65.82,66.04,65.7,65.95,313242.0,51.4338,51.6057,51.34,51.5353,313242.0
2019-05-20 10:30:00,65.94,66.16,65.87,66.08,376838.0,51.5275,51.6994,51.4728,51.6369,376838.0
2019-05-20 11:00:00,66.08,66.14,65.6,65.85,267980.0,51.6369,51.6838,51.2618,51.4572,267980.0
2019-05-20 11:30:00,65.85,66.06,65.77,65.94,204845.0,51.4572,51.6213,51.3947,51.5275,204845.0
2019-05-20 12:00:00,65.93,66.05,65.83,65.89,229981.0,51.5197,51.6135,51.4416,51.4885,229981.0
2019-05-20 12:30:00,65.9,65.96,65.75,65.82,155877.0,51.4963,51.5432,51.3791,51.4338,155877.0
2019-05-20 13:00:00,65.81,65.86,65.57,65.81,136230.0,51.4259,51.465,51.2384,51.4259,136230.0
2019-05-20 13:30:00,65.8,65.95,65.78,65.92,98853.0,51.4181,51.5353,51.4025,51.5119,98853.0
2019-05-20 14:00:00,65.91,66.03,65.86,65.98,157066.0,51.5041,51.5979,51.465,51.5588,157066.0
2019-05-20 14:30:00,65.98,66.0,65.85,65.89,197754.0,51.5588,51.5744,51.4572,51.4885,197754.0
2019-05-20 15:00:00,65.88,66.03,65.84,66.03,261644.0,51.4806,51.5979,51.4494,51.5979,261644.0
2019-05-20 15:30:00,66.02,66.04,65.85,65.86,518303.0,51.59,51.6057,51.4572,51.465,518303.0
2019-05-21 09:30:00,66.2,66.32,65.81,66.07,320775.0,51.7307,51.8245,51.4259,51.6291,320775.0
2019-05-21 10:00:00,66.04,66.5,66.02,66.33,391078.0,51.6057,51.9651,51.59,51.8323,391078.0
2019-05-21 10:30:00,66.35,66.7,66.26,66.62,460333.0,51.8479,52.1214,51.7776,52.0589,460333.0
2019-05-21 11:00:00,66.63,66.73,66.28,66.49,288393.0,52.0667,52.1449,51.7932,51.9573,288393.0
2019-05-21 11:30:00,66.49,66.58,66.33,66.34,209944.0,51.9573,52.0276,51.8323,51.8401,209944.0
2019-05-21 12:00:00,66.35,66.58,66.28,66.55,142340.0,51.8479,52.0276,51.7932,52.0042,142340.0
2019-05-21 12:30:00,66.55,66.59,66.44,66.57,127100.0,52.0042,52.0355,51.9182,52.0198,127100.0
2019-05-21 13:00:00,66.57,66.62,66.44,66.53,218456.0,52.0198,52.0589,51.9182,51.9886,218456.0
2019-05-21 13:30:00,66.53,66.7,66.48,66.63,253531.0,51.9886,52.1214,51.9495,52.0667,253531.0
2019-05-21 14:00:00,66.63,66.65,66.44,66.63,349988.0,52.0667,52.0823,51.9182,52.0667,349988.0
2019-05-21 14:30:00,66.64,66.69,66.52,66.54,173126.0,52.0745,52.1136,51.9808,51.9964,173126.0
2019-05-21 15:00:00,66.53,66.58,66.43,66.55,195054.0,51.9886,52.0276,51.9104,52.0042,195054.0
2019-05-21 15:30:00,66.56,66.58,66.37,66.52,542969.0,52.012,52.0276,51.8635,51.9808,542969.0
2019-05-22 09:30:00,66.26,66.49,65.8,66.1,319231.0,51.7776,51.9573,51.4181,51.6526,319231.0
2019-05-22 10:00:00,66.09,66.38,65.96,66.1,426490.0,51.6447,51.8714,51.5432,51.6526,426490.0
2019-05-22 10:30:00,66.08,66.11,65.84,65.96,274764.0,51.6369,51.6604,51.4494,51.5432,274764.0
2019-05-22 11:00:00,65.96,66.03,65.75,66.02,194332.0,51.5432,51.5979,51.3791,51.59,194332.0
2019-05-22 11:30:00,66.04,66.14,65.73,65.84,152486.0,51.6057,51.6838,51.3634,51.4494,152486.0
2019-05-22 12:00:00,65.83,66.09,65.83,66.09,121246.0,51.4416,51.6447,51.4416,51.6447,121246.0
2019-05-22 12:30:00,66.08,66.11,65.91,66.08,127632.0,51.6369,51.6604,51.5041,51.6369,127632.0
2019-05-22 13:00:00,66.08,66.23,65.98,66.17,217460.0,51.6369,51.7541,51.5588,51.7073,217460.0
2019-05-22 13:30:00,66.17,66.39,66.14,66.34,259637.0,51.7073,51.8792,51.6838,51.8401,259637.0
2019-05-22 14:00:00,66.33,66.63,66.31,66.63,769503.0,51.8323,52.0667,51.8167,52.0667,769503.0
2019-05-22 14:30:00,66.63,66.8,66.59,66.6,697212.0,52.0667,52.1996,52.0355,52.0433,697212.0
2019-05-22 15:00:00,66.6,66.73,66.49,66.49,284533.0,52.0433,52.1449,51.9573,51.9573,284533.0
2019-05-22 15:30:00,66.49,66.58,66.44,66.51,782380.0,51.9573,52.0276,51.9182,51.9729,782380.0
2019-05-23 09:30:00,66.75,67.46,66.37,67.31,832673.0,52.1605,52.7153,51.8635,52.5981,832673.0
2019-05-23 10:00:00,67.29,67.29,66.88,67.03,349840.0,52.5825,52.5825,52.2621,52.3793,349840.0
2019-05-23 10:30:00,67.02,67.18,66.91,67.0,222399.0,52.3715,52.4965,52.2855,52.3558,222399.0
2019-05-23 11:00:00,67.01,67.02,66.62,66.79,258417.0,52.3637,52.3715,52.0589,52.1917,258417.0
2019-05-23 11:30:00,66.78,66.88,66.55,66.61,218579.0,52.1839,52.2621,52.0042,52.0511,218579.0
2019-05-23 12:00:00,66.6,66.9,66.6,66.7,174422.0,52.0433,52.2777,52.0433,52.1214,174422.0
2019-05-23 12:30:00,66.72,67.21,66.72,67.07,254884.0,52.137,52.5199,52.137,52.4105,254884.0
2019-05-23 13:00:00,67.07,67.25,66.93,67.18,213436.0,52.4105,52.5512,52.3011,52.4965,213436.0
2019-05-23 13:30:00,67.18,67.3,67.14,67.28,566304.0,52.4965,52.5903,52.4652,52.5746,566304.0
2019-05-23 14:00:00,67.28,67.42,67.24,67.34,307977.0,52.5746,52.684,52.5434,52.6215,307977.0
2019-05-23 14:30:00,67.33,67.42,67.05,67.12,402876.0,52.6137,52.684,52.3949,52.4496,402876.0
2019-05-23 15:00:00,67.12,67.36,67.03,67.35,520948.0,52.4496,52.6372,52.3793,52.6293,520948.0
2019-05-23 15:30:00,67.34,67.35,66.94,67.16,724734.0,52.6215,52.6293,52.309,52.4809,724734.0
2019-05-24 09:30:00,67.3,67.43,67.05,67.36,471467.0,52.5903,52.6919,52.3949,52.6372,471467.0
2019-05-24 10:00:00,67.36,67.48,67.12,67.13,356800.0,52.6372,52.7309,52.4496,52.4574,356800.0
2019-05-24 10:30:00,67.13,67.33,66.82,66.83,265127.0,52.4574,52.6137,52.2152,52.223,265127.0
2019-05-24 11:00:00,66.83,66.84,66.45,66.68,179448.0,52.223,52.2308,51.9261,52.1058,179448.0
2019-05-24 11:30:00,66.71,66.91,66.7,66.81,133432.0,52.1292,52.2855,52.1214,52.2074,133432.0
2019-05-24 12:00:00,66.81,66.92,66.76,66.92,116096.0,52.2074,52.2933,52.1683,52.2933,116096.0
2019-05-24 12:30:00,66.91,66.98,66.78,66.88,125096.0,52.2855,52.3402,52.1839,52.2621,125096.0
2019-05-24 13:00:00,66.89,67.0,66.76,66.77,118096.0,52.2699,52.3558,52.1683,52.1761,118096.0
2019-05-24 13:30:00,66.77,66.83,66.68,66.7,116255.0,52.1761,52.223,52.1058,52.1214,116255.0
2019-05-24 14:00:00,66.7,66.82,66.6,66.79,169029.0,52.1214,52.2152,52.0433,52.1917,169029.0
2019-05-24 14:30:00,66.8,66.84,66.69,66.8,104110.0,52.1996,52.2308,52.1136,52.1996,104110.0
2019-05-24 15:00:00,66.8,67.0,66.78,66.98,215028.0,52.1996,52.3558,52.1839,52.3402,215028.0
2019-05-24 15:30:00,66.98,67.09,66.82,66.88,641132.0,52.3402,52.4262,52.2152,52.2621,641132.0
2019-05-28 09:30:00,65.33,65.79,64.83,65.09,1243278.0,51.0509,51.4103,50.6601,50.8633,1243278.0
2019-05-28 10:00:00,65.09,65.48,64.91,64.98,547720.0,50.8633,51.1681,50.7227,50.7774,547720.0
2019-05-28 10:30:00,64.97,65.06,64.65,65.03,469291.0,50.7695,50.8399,50.5195,50.8164,469291.0
2019-05-28 11:00:00,65.03,65.31,65.01,65.25,385211.0,50.8164,51.0352,50.8008,50.9883,385211.0
2019-05-28 11:30:00,65.26,65.35,64.96,65.04,404195.0,50.9962,51.0665,50.7617,50.8242,404195.0
2019-05-28 12:00:00,65.03,65.08,64.79,64.87,437903.0,50.8164,50.8555,50.6289,50.6914,437903.0
2019-05-28 12:30:00,64.87,64.87,64.61,64.62,355543.0,50.6914,50.6914,50.4882,50.496,355543.0
2019-05-28 13:00:00,64.63,64.81,64.62,64.64,155760.0,50.5039,50.6445,50.496,50.5117,155760.0
2019-05-28 13:30:00,64.65,64.71,64.35,64.35,190329.0,50.5195,50.5664,50.2851,50.2851,190329.0
2019-05-28 14:00:00,64.35,64.4,64.09,64.33,379876.0,50.2851,50.3241,50.0819,50.2694,379876.0
2019-05-28 14:30:00,64.32,64.43,64.27,64.35,362530.0,50.2616,50.3476,50.2225,50.2851,362530.0
2019-05-28 15:00:00,64.35,64.41,64.12,64.16,331792.0,50.2851,50.3319,50.1053,50.1366,331792.0
2019-05-28 15:30:00,64.17,64.24,63.95,63.96,1291564.0,50.1444,50.1991,49.9725,49.9803,1291564.0
2019-05-29 09:30:00,63.61,63.73,62.91,63.41,548948.0,49.7068,49.8006,49.1598,49.5505,548948.0
2019-05-29 10:00:00,63.41,63.67,63.33,63.64,343053.0,49.5505,49.7537,49.488,49.7302,343053.0
2019-05-29 10:30:00,63.63,63.65,63.22,63.37,323457.0,49.7224,49.7381,49.402,49.5193,323457.0
2019-05-29 11:00:00,63.36,63.48,63.11,63.23,250148.0,49.5114,49.6052,49.3161,49.4098,250148.0
2019-05-29 11:30:00,63.22,63.32,62.84,62.87,368110.0,49.402,49.4802,49.1051,49.1285,368110.0
2019-05-29 12:00:00,62.87,63.45,62.85,63.37,498217.0,49.1285,49.5818,49.1129,49.5193,498217.0
2019-05-29 12:30:00,63.36,63.47,63.28,63.35,239857.0,49.5114,49.5974,49.4489,49.5036,239857.0
2019-05-29 13:00:00,63.35,63.6,63.31,63.47,283013.0,49.5036,49.699,49.4724,49.5974,283013.0
2019-05-29 13:30:00,63.47,63.56,63.4,63.42,290256.0,49.5974,49.6677,49.5427,49.5583,290256.0
2019-05-29 14:00:00,63.43,63.49,63.08,63.13,289872.0,49.5661,49.613,49.2926,49.3317,289872.0
2019-05-29 14:30:00,63.12,63.13,62.99,63.08,304566.0,49.3239,49.3317,49.2223,49.2926,304566.0
2019-05-29 15:00:00,63.07,63.29,63.02,63.27,395277.0,49.2848,49.4567,49.2457,49.4411,395277.0
2019-05-29 15:30:00,63.27,63.59,63.22,63.35,1145122.0,49.4411,49.6912,49.402,49.5036,1145122.0
2019-05-30 09:30:00,63.46,63.64,63.3,63.36,330678.0,49.5896,49.7302,49.4646,49.5114,330678.0
2019-05-30 10:00:00,63.36,63.45,63.17,63.37,255496.0,49.5114,49.5818,49.363,49.5193,255496.0
2019-05-30 10:30:00,63.37,63.54,63.21,63.3,233099.0,49.5193,49.6521,49.3942,49.4646,233099.0
2019-05-30 11:00:00,63.3,63.47,63.17,63.29,278499.0,49.4646,49.5974,49.363,49.4567,278499.0
2019-05-30 11:30:00,63.31,63.36,63.17,63.33,180262.0,49.4724,49.5114,49.363,49.488,180262.0
2019-05-30 12:00:00,63.34,63.44,63.27,63.29,161085.0,49.4958,49.574,49.4411,49.4567,161085.0
2019-05-30 12:30:00,63.29,63.39,63.24,63.33,243037.0,49.4567,49.5349,49.4177,49.488,243037.0
2019-05-30 13:00:00,63.33,63.35,63.17,63.18,137975.0,49.488,49.5036,49.363,49.3708,137975.0
2019-05-30 13:30:00,63.18,63.26,63.08,63.21,129258.0,49.3708,49.4333,49.2926,49.3942,129258.0
2019-05-30 14:00:00,63.22,63.27,63.04,63.1,191288.0,49.402,49.4411,49.2614,49.3083,191288.0
2019-05-30 14:30:00,63.1,63.18,62.81,63.18,210384.0,49.3083,49.3708,49.0816,49.3708,210384.0
2019-05-30 15:00:00,63.17,63.26,62.91,63.22,195852.0,49.363,49.4333,49.1598,49.402,195852.0
2019-05-30 15:30:00,63.22,63.39,63.08,63.35,665330.0,49.402,49.5349,49.2926,49.5036,665330.0
2019-05-31 09:30:00,62.77,63.06,62.44,62.48,390365.0,49.0504,49.277,48.7925,48.8238,390365.0
2019-05-31 10:00:00,62.47,62.55,62.17,62.44,379775.0,48.816,48.8785,48.5815,48.7925,379775.0
2019-05-31 10:30:00,62.45,62.8,62.44,62.68,280597.0,48.8003,49.0738,48.7925,48.9801,280597.0
2019-05-31 11:00:00,62.68,62.85,62.6,62.76,242703.0,48.9801,49.1129,48.9175,49.0426,242703.0
2019-05-31 11:30:00,62.76,62.85,62.65,62.72,210998.0,49.0426,49.1129,48.9566,49.0113,210998.0
2019-05-31 12:00:00,62.72,62.77,62.54,62.56,153694.0,49.0113,49.0504,48.8707,48.8863,153694.0
2019-05-31 12:30:00,62.55,62.68,62.48,62.53,132942.0,48.8785,48.9801,48.8238,48.8628,132942.0
2019-05-31 13:00:00,62.53,62.72,62.48,62.72,103467.0,48.8628,49.0113,48.8238,49.0113,103467.0
2019-05-31 13:30:00,62.71,62.76,62.55,62.67,142553.0,49.0035,49.0426,48.8785,48.9722,142553.0
2019-05-31 14:00:00,62.68,62.7,62.48,62.55,143643.0,48.9801,48.9957,48.8238,48.8785,143643.0
2019-05-31 14:30:00,62.55,62.65,62.42,62.59,196184.0,48.8785,48.9566,48.7769,48.9097,196184.0
2019-05-31 15:00:00,62.58,62.62,62.44,62.57,198652.0,48.9019,48.9332,48.7925,48.8941,198652.0
2019-05-31 15:30:00,62.56,62.57,62.23,62.24,629644.0,48.8863,48.8941,48.6284,48.6362,629644.0
2019-06-03 09:30:00,62.5,63.75,62.18,63.57,571603.0,48.8394,49.8162,48.5893,49.6755,571603.0
2019-06-03 10:00:00,63.54,64.02,63.46,63.98,375530.0,49.6521,50.0272,49.5896,49.9959,375530.0
2019-06-03 10:30:00,63.98,64.31,63.86,64.23,477901.0,49.9959,50.2538,49.9022,50.1913,477901.0
2019-06-03 11:00:00,64.22,64.41,64.16,64.24,348700.0,50.1835,50.3319,50.1366,50.1991,348700.0
2019-06-03 11:30:00,64.23,64.31,64.08,64.09,391954.0,50.1913,50.2538,50.0741,50.0819,391954.0
2019-06-03 12:00:00,64.09,64.2,63.76,63.88,485138.0,50.0819,50.1678,49.824,49.9178,485138.0
2019-06-03 12:30:00,63.89,63.99,63.71,63.71,314908.0,49.9256,50.0037,49.7849,49.7849,314908.0
2019-06-03 13:00:00,63.72,64.38,63.64,64.23,328402.0,49.7928,50.3085,49.7302,50.1913,328402.0
2019-06-03 13:30:00,64.24,64.35,63.98,64.25,245045.0,50.1991,50.2851,49.9959,50.2069,245045.0
2019-06-03 14:00:00,64.25,64.43,64.17,64.38,252771.0,50.2069,50.3476,50.1444,50.3085,252771.0
2019-06-03 14:30:00,64.38,64.44,64.11,64.17,386875.0,50.3085,50.3554,50.0975,50.1444,386875.0
2019-06-03 15:00:00,64.17,64.27,63.97,64.02,374497.0,50.1444,50.2225,49.9881,50.0272,374497.0
2019-06-03 15:30:00,64.02,64.07,63.61,63.61,1435167.0,50.0272,50.0663,49.7068,49.7068,1435167.0
2019-06-04 09:30:00,63.97,64.25,63.88,63.96,460557.0,49.9881,50.2069,49.9178,49.9803,460557.0
2019-06-04 10:00:00,63.96,64.14,63.66,64.04,304979.0,49.9803,50.121,49.7459,50.0428,304979.0
2019-06-04 10:30:00,64.04,64.15,63.96,64.06,254268.0,50.0428,50.1288,49.9803,50.0584,254268.0
2019-06-04 11:00:00,64.06,64.5,64.02,64.46,294179.0,50.0584,50.4023,50.0272,50.371,294179.0
2019-06-04 11:30:00,64.45,64.72,64.43,64.65,306842.0,50.3632,50.5742,50.3476,50.5195,306842.0
2019-06-04 12:00:00,64.67,64.69,64.4,64.51,208750.0,50.5351,50.5507,50.3241,50.4101,208750.0
2019-06-04 12:30:00,64.52,64.55,64.4,64.46,160750.0,50.4179,50.4413,50.3241,50.371,160750.0
2019-06-04 13:00:00,64.45,64.52,64.32,64.34,129935.0,50.3632,50.4179,50.2616,50.2772,129935.0
2019-06-04 13:30:00,64.35,64.4,64.27,64.38,142103.0,50.2851,50.3241,50.2225,50.3085,142103.0
2019-06-04 14:00:00,64.38,64.4,64.26,64.3,170436.0,50.3085,50.3241,50.2147,50.246,170436.0
2019-06-04 14:30:00,64.29,64.3,64.19,64.25,178469.0,50.2382,50.246,50.16,50.2069,178469.0
2019-06-04 15:00:00,64.25,64.5,64.24,64.35,255411.0,50.2069,50.4023,50.1991,50.2851,255411.0
2019-06-04 15:30:00,64.35,64.36,64.09,64.32,737294.0,50.2851,50.2929,50.0819,50.2616,737294.0
2019-06-05 09:30:00,64.8,64.84,64.17,64.31,391213.0,50.6367,50.668,50.1444,50.2538,391213.0
2019-06-05 10:00:00,64.34,64.43,64.06,64.13,272654.0,50.2772,50.3476,50.0584,50.1131,272654.0
2019-06-05 10:30:00,64.13,64.13,63.75,63.91,323182.0,50.1131,50.1131,49.8162,49.9412,323182.0
2019-06-05 11:00:00,63.91,64.04,63.78,64.03,267415.0,49.9412,50.0428,49.8396,50.035,267415.0
2019-06-05 11:30:00,64.03,64.11,63.77,63.82,202100.0,50.035,50.0975,49.8318,49.8709,202100.0
2019-06-05 12:00:00,63.82,64.0,63.6,64.0,197815.0,49.8709,50.0116,49.699,50.0116,197815.0
2019-06-05 12:30:00,63.98,64.07,63.8,63.99,139311.0,49.9959,50.0663,49.8553,50.0037,139311.0
2019-06-05 13:00:00,64.0,64.17,64.0,64.15,151890.0,50.0116,50.1444,50.0116,50.1288,151890.0
2019-06-05 13:30:00,64.15,64.21,64.07,64.2,163259.0,50.1288,50.1757,50.0663,50.1678,163259.0
2019-06-05 14:00:00,64.2,64.43,64.08,64.42,208464.0,50.1678,50.3476,50.0741,50.3398,208464.0
2019-06-05 14:30:00,64.42,64.44,64.22,64.34,291610.0,50.3398,50.3554,50.1835,50.2772,291610.0
2019-06-05 15:00:00,64.33,64.6,64.25,64.44,232240.0,50.2694,50.4804,50.2069,50.3554,232240.0
2019-06-05 15:30:00,64.44,64.69,64.34,64.43,609801.0,50.3554,50.5507,50.2772,50.3476,609801.0
2019-06-06 09:30:00,64.47,64.8,64.32,64.46,289730.0,50.3788,50.6367,50.2616,50.371,289730.0
2019-06-06 10:00:00,64.46,64.76,64.43,64.53,197859.0,50.371,50.6054,50.3476,50.4257,197859.0
2019-06-06 10:30:00,64.55,64.75,64.47,64.6,178782.0,50.4413,50.5976,50.3788,50.4804,178782.0
2019-06-06 11:00:00,64.6,64.75,64.49,64.54,195771.0,50.4804,50.5976,50.3945,50.4335,195771.0
2019-06-06 11:30:00,64.53,64.56,64.28,64.34,340983.0,50.4257,50.4492,50.2304,50.2772,340983.0
2019-06-06 12:00:00,64.33,64.68,64.32,64.67,152369.0,50.2694,50.5429,50.2616,50.5351,152369.0
2019-06-06 12:30:00,64.67,64.71,64.35,64.37,267289.0,50.5351,50.5664,50.2851,50.3007,267289.0
2019-06-06 13:00:00,64.37,64.4,64.26,64.31,136316.0,50.3007,50.3241,50.2147,50.2538,136316.0
2019-06-06 13:30:00,64.32,64.38,64.29,64.33,114804.0,50.2616,50.3085,50.2382,50.2694,114804.0
2019-06-06 14:00:00,64.33,64.37,64.23,64.24,142914.0,50.2694,50.3007,50.1913,50.1991,142914.0
2019-06-06 14:30:00,64.24,64.41,63.95,63.97,407112.0,50.1991,50.3319,49.9725,49.9881,407112.0
2019-06-06 15:00:00,63.98,64.11,63.89,64.04,223017.0,49.9959,50.0975,49.9256,50.0428,223017.0
2019-06-06 15:30:00,64.03,64.09,63.57,63.71,817897.0,50.035,50.0819,49.6755,49.7849,817897.0
2019-06-07 09:30:00,64.14,64.3,63.47,63.86,454979.0,50.121,50.246,49.5974,49.9022,454979.0
2019-06-07 10:00:00,63.86,64.18,63.78,63.99,353381.0,49.9022,50.1522,49.8396,50.0037,353381.0
2019-06-07 10:30:00,64.0,64.92,63.97,64.9,454969.0,50.0116,50.7305,49.9881,50.7148,454969.0
2019-06-07 11:00:00,64.9,65.04,64.73,64.89,278682.0,50.7148,50.8242,50.582,50.707,278682.0
2019-06-07 11:30:00,64.89,65.18,64.87,65.1,299777.0,50.707,50.9336,50.6914,50.8711,299777.0
2019-06-07 12:00:00,65.09,65.26,65.02,65.23,235155.0,50.8633,50.9962,50.8086,50.9727,235155.0
2019-06-07 12:30:00,65.23,65.37,65.18,65.27,207725.0,50.9727,51.0821,50.9336,51.004,207725.0
2019-06-07 13:00:00,65.27,65.48,65.24,65.38,302987.0,51.004,51.1681,50.9805,51.0899,302987.0
2019-06-07 13:30:00,65.38,65.63,65.36,65.43,267821.0,51.0899,51.2853,51.0743,51.129,267821.0
2019-06-07 14:00:00,65.43,65.49,65.36,65.42,206394.0,51.129,51.1759,51.0743,51.1212,206394.0
2019-06-07 14:30:00,65.42,65.57,65.34,65.39,255732.0,51.1212,51.2384,51.0587,51.0977,255732.0
2019-06-07 15:00:00,65.38,65.46,65.21,65.41,249577.0,51.0899,51.1524,50.9571,51.1134,249577.0
2019-06-07 15:30:00,65.41,65.52,65.3,65.36,665321.0,51.1134,51.1993,51.0274,51.0743,665321.0
2019-06-10 09:30:00,65.4,66.07,65.4,65.87,462282.0,51.1056,51.6291,51.1056,51.4728,462282.0
2019-06-10 10:00:00,65.87,65.9,65.28,65.41,331189.0,51.4728,51.4963,51.0118,51.1134,331189.0
2019-06-10 10:30:00,65.4,65.59,65.32,65.33,257309.0,51.1056,51.254,51.043,51.0509,257309.0
2019-06-10 11:00:00,65.32,65.48,65.27,65.35,259556.0,51.043,51.1681,51.004,51.0665,259556.0
2019-06-10 11:30:00,65.35,65.79,65.35,65.7,261771.0,51.0665,51.4103,51.0665,51.34,261771.0
2019-06-10 12:00:00,65.71,65.98,65.7,65.93,192678.0,51.3478,51.5588,51.34,51.5197,192678.0
2019-06-10 12:30:00,65.92,66.02,65.82,65.83,167964.0,51.5119,51.59,51.4338,51.4416,167964.0
2019-06-10 13:00:00,65.83,66.05,65.83,65.98,195166.0,51.4416,51.6135,51.4416,51.5588,195166.0
2019-06-10 13:30:00,65.97,66.04,65.8,65.86,254839.0,51.551,51.6057,51.4181,51.465,254839.0
2019-06-10 14:00:00,65.87,65.97,65.72,65.92,261786.0,51.4728,51.551,51.3556,51.5119,261786.0
2019-06-10 14:30:00,65.93,66.08,65.92,66.08,199346.0,51.5197,51.6369,51.5119,51.6369,199346.0
2019-06-10 15:00:00,66.07,66.24,66.06,66.22,329884.0,51.6291,51.762,51.6213,51.7463,329884.0
2019-06-10 15:30:00,66.23,66.27,66.05,66.12,915327.0,51.7541,51.7854,51.6135,51.6682,915327.0
2019-06-11 09:30:00,66.13,66.81,65.95,66.59,456870.0,51.676,52.2074,51.5353,52.0355,456870.0
2019-06-11 10:00:00,66.59,66.78,66.26,66.78,399293.0,52.0355,52.1839,51.7776,52.1839,399293.0
2019-06-11 10:30:00,66.8,66.84,66.49,66.69,271580.0,52.1996,52.2308,51.9573,52.1136,271580.0
2019-06-11 11:00:00,66.69,66.79,66.55,66.7,268889.0,52.1136,52.1917,52.0042,52.1214,268889.0
2019-06-11 11:30:00,66.71,66.77,66.53,66.65,248011.0,52.1292,52.1761,51.9886,52.0823,248011.0
2019-06-11 12:00:00,66.65,66.67,66.43,66.57,255386.0,52.0823,52.098,51.9104,52.0198,255386.0
2019-06-11 12:30:00,66.58,66.62,66.16,66.23,290541.0,52.0276,52.0589,51.6994,51.7541,290541.0
2019-06-11 13:00:00,66.23,66.46,66.17,66.45,179357.0,51.7541,51.9339,51.7073,51.9261,179357.0
2019-06-11 13:30:00,66.45,66.48,66.34,66.44,122113.0,51.9261,51.9495,51.8401,51.9182,122113.0
2019-06-11 14:00:00,66.44,66.52,66.31,66.32,139654.0,51.9182,51.9808,51.8167,51.8245,139654.0
2019-06-11 14:30:00,66.33,66.34,66.18,66.19,178856.0,51.8323,51.8401,51.7151,51.7229,178856.0
2019-06-11 15:00:00,66.19,66.35,66.12,66.16,214477.0,51.7229,51.8479,51.6682,51.6994,214477.0
2019-06-11 15:30:00,66.16,66.25,66.02,66.11,689221.0,51.6994,51.7698,51.59,51.6604,689221.0
2019-06-12 09:30:00,66.37,67.1,66.21,66.67,975248.0,51.8635,52.434,51.7385,52.098,975248.0
2019-06-12 10:00:00,66.67,67.26,66.61,67.23,346561.0,52.098,52.559,52.0511,52.5356,346561.0
2019-06-12 10:30:00,67.21,67.39,66.97,67.29,370292.0,52.5199,52.6606,52.3324,52.5825,370292.0
2019-06-12 11:00:00,67.28,67.39,67.22,67.37,337296.0,52.5746,52.6606,52.5278,52.645,337296.0
2019-06-12 11:30:00,67.37,67.46,67.27,67.36,441056.0,52.645,52.7153,52.5668,52.6372,441056.0
2019-06-12 12:00:00,67.35,67.45,67.28,67.38,323887.0,52.6293,52.7075,52.5746,52.6528,323887.0
2019-06-12 12:30:00,67.37,67.41,67.3,67.36,225256.0,52.645,52.6762,52.5903,52.6372,225256.0
2019-06-12 13:00:00,67.36,67.47,67.31,67.38,256978.0,52.6372,52.7231,52.5981,52.6528,256978.0
2019-06-12 13:30:00,67.38,67.38,67.21,67.26,209664.0,52.6528,52.6528,52.5199,52.559,209664.0
2019-06-12 14:00:00,67.26,67.35,67.23,67.27,184334.0,52.559,52.6293,52.5356,52.5668,184334.0
2019-06-12 14:30:00,67.27,67.36,66.74,66.77,435872.0,52.5668,52.6372,52.1527,52.1761,435872.0
2019-06-12 15:00:00,66.77,66.8,66.65,66.68,255950.0,52.1761,52.1996,52.0823,52.1058,255950.0
2019-06-12 15:30:00,66.67,66.8,66.57,66.79,549914.0,52.098,52.1996,52.0198,52.1917,549914.0
2019-06-13 09:30:00,66.31,67.25,66.3,66.83,426567.0,52.304,53.0454,52.2961,52.7141,426567.0
2019-06-13 10:00:00,66.84,67.06,66.53,66.97,288536.0,52.722,52.8955,52.4775,52.8246,288536.0
2019-06-13 10:30:00,66.97,67.15,66.77,66.87,189633.0,52.8246,52.9665,52.6668,52.7457,189633.0
2019-06-13 11:00:00,66.87,66.99,66.77,66.8,150026.0,52.7457,52.8403,52.6668,52.6905,150026.0
2019-06-13 11:30:00,66.8,66.95,66.76,66.84,151251.0,52.6905,52.8088,52.6589,52.722,151251.0
2019-06-13 12:00:00,66.84,66.95,66.8,66.82,121747.0,52.722,52.8088,52.6905,52.7062,121747.0
2019-06-13 12:30:00,66.83,66.94,66.78,66.9,130344.0,52.7141,52.8009,52.6747,52.7693,130344.0
2019-06-13 13:00:00,66.9,66.97,66.79,66.91,138349.0,52.7693,52.8246,52.6826,52.7772,138349.0
2019-06-13 13:30:00,66.92,66.94,66.84,66.87,95920.0,52.7851,52.8009,52.722,52.7457,95920.0
2019-06-13 14:00:00,66.86,66.89,66.74,66.86,129867.0,52.7378,52.7615,52.6431,52.7378,129867.0
2019-06-13 14:30:00,66.86,66.89,66.73,66.76,148704.0,52.7378,52.7615,52.6352,52.6589,148704.0
2019-06-13 15:00:00,66.76,66.82,66.61,66.82,343942.0,52.6589,52.7062,52.5406,52.7062,343942.0
2019-06-13 15:30:00,66.81,67.02,66.78,66.98,952657.0,52.6983,52.864,52.6747,52.8324,952657.0
2019-06-14 09:30:00,66.91,66.98,66.61,66.88,313573.0,52.7772,52.8324,52.5406,52.7536,313573.0
2019-06-14 10:00:00,66.86,66.91,66.6,66.65,248984.0,52.7378,52.7772,52.5327,52.5721,248984.0
2019-06-14 10:30:00,66.65,66.74,66.51,66.66,231239.0,52.5721,52.6431,52.4617,52.58,231239.0
2019-06-14 11:00:00,66.65,66.71,66.32,66.43,160788.0,52.5721,52.6195,52.3118,52.3986,160788.0
2019-06-14 11:30:00,66.42,66.5,66.32,66.41,171025.0,52.3907,52.4538,52.3118,52.3828,171025.0
2019-06-14 12:00:00,66.39,66.52,66.38,66.45,135829.0,52.3671,52.4696,52.3592,52.4144,135829.0
2019-06-14 12:30:00,66.45,66.49,66.37,66.43,116128.0,52.4144,52.4459,52.3513,52.3986,116128.0
2019-06-14 13:00:00,66.44,66.48,66.36,66.39,117928.0,52.4065,52.4381,52.3434,52.3671,117928.0
2019-06-14 13:30:00,66.39,66.43,66.3,66.35,100847.0,52.3671,52.3986,52.2961,52.3355,100847.0
2019-06-14 14:00:00,66.35,66.36,66.2,66.25,148917.0,52.3355,52.3434,52.2172,52.2566,148917.0
2019-06-14 14:30:00,66.25,66.46,66.23,66.45,168895.0,52.2566,52.4223,52.2409,52.4144,168895.0
2019-06-14 15:00:00,66.45,66.63,66.41,66.6,190829.0,52.4144,52.5564,52.3828,52.5327,190829.0
2019-06-14 15:30:00,66.6,66.68,66.29,66.35,793866.0,52.5327,52.5958,52.2882,52.3355,793866.0
2019-06-17 09:30:00,66.47,66.97,66.07,66.88,397941.0,52.4302,52.8246,52.1147,52.7536,397941.0
2019-06-17 10:00:00,66.88,67.22,66.83,67.19,313617.0,52.7536,53.0217,52.7141,52.9981,313617.0
2019-06-17 10:30:00,67.19,67.35,67.14,67.31,217488.0,52.9981,53.1243,52.9586,53.0927,217488.0
2019-06-17 11:00:00,67.3,67.45,67.14,67.16,240563.0,53.0849,53.2032,52.9586,52.9744,240563.0
2019-06-17 11:30:00,67.16,67.37,67.15,67.27,263418.0,52.9744,53.1401,52.9665,53.0612,263418.0
2019-06-17 12:00:00,67.26,67.29,66.89,67.18,270842.0,53.0533,53.077,52.7615,52.9902,270842.0
2019-06-17 12:30:00,67.18,67.26,67.11,67.2,155406.0,52.9902,53.0533,52.935,53.006,155406.0
2019-06-17 13:00:00,67.2,67.3,67.15,67.23,164683.0,53.006,53.0849,52.9665,53.0296,164683.0
2019-06-17 13:30:00,67.22,67.31,67.16,67.19,124901.0,53.0217,53.0927,52.9744,52.9981,124901.0
2019-06-17 14:00:00,67.19,67.28,67.1,67.1,183846.0,52.9981,53.0691,52.9271,52.9271,183846.0
2019-06-17 14:30:00,67.1,67.24,67.02,67.08,162246.0,52.9271,53.0375,52.864,52.9113,162246.0
2019-06-17 15:00:00,67.08,67.1,67.02,67.06,181492.0,52.9113,52.9271,52.864,52.8955,181492.0
2019-06-17 15:30:00,67.06,67.12,66.95,67.12,670372.0,52.8955,52.9429,52.8088,52.9429,670372.0
2019-06-18 09:30:00,67.66,68.39,67.38,68.07,825028.0,53.3688,53.9446,53.148,53.6922,825028.0
2019-06-18 10:00:00,68.07,68.26,67.74,67.97,404246.0,53.6922,53.8421,53.4319,53.6133,404246.0
2019-06-18 10:30:00,67.97,68.2,67.96,68.14,258803.0,53.6133,53.7948,53.6054,53.7474,258803.0
2019-06-18 11:00:00,68.14,68.36,68.03,68.22,350469.0,53.7474,53.921,53.6607,53.8105,350469.0
2019-06-18 11:30:00,68.21,68.4,68.14,68.38,298611.0,53.8026,53.9525,53.7474,53.9367,298611.0
2019-06-18 12:00:00,68.38,68.68,68.32,68.68,351261.0,53.9367,54.1734,53.8894,54.1734,351261.0
2019-06-18 12:30:00,68.67,68.87,68.64,68.78,426247.0,54.1655,54.3232,54.1418,54.2522,426247.0
2019-06-18 13:00:00,68.79,68.9,68.63,68.76,426818.0,54.2601,54.3469,54.1339,54.2365,426818.0
2019-06-18 13:30:00,68.76,68.84,68.64,68.67,296617.0,54.2365,54.2996,54.1418,54.1655,296617.0
2019-06-18 14:00:00,68.68,68.89,68.52,68.53,301985.0,54.1734,54.339,54.0472,54.0551,301985.0
2019-06-18 14:30:00,68.53,68.53,68.23,68.27,267988.0,54.0551,54.0551,53.8184,53.85,267988.0
2019-06-18 15:00:00,68.27,68.32,68.17,68.17,275506.0,53.85,53.8894,53.7711,53.7711,275506.0
2019-06-18 15:30:00,68.17,68.27,68.02,68.21,902622.0,53.7711,53.85,53.6528,53.8026,902622.0
2019-06-19 09:30:00,68.03,68.4,67.95,68.16,360570.0,53.6607,53.9525,53.5976,53.7632,360570.0
2019-06-19 10:00:00,68.14,68.17,67.88,68.04,253458.0,53.7474,53.7711,53.5423,53.6685,253458.0
2019-06-19 10:30:00,68.05,68.2,67.9,67.97,249093.0,53.6764,53.7948,53.5581,53.6133,249093.0
2019-06-19 11:00:00,67.97,68.07,67.82,67.88,137944.0,53.6133,53.6922,53.495,53.5423,137944.0
2019-06-19 11:30:00,67.9,67.98,67.81,67.97,147827.0,53.5581,53.6212,53.4871,53.6133,147827.0
2019-06-19 12:00:00,67.98,68.0,67.83,67.85,93109.0,53.6212,53.637,53.5029,53.5187,93109.0
2019-06-19 12:30:00,67.86,67.87,67.79,67.81,83238.0,53.5266,53.5345,53.4714,53.4871,83238.0
2019-06-19 13:00:00,67.81,67.81,67.66,67.74,207407.0,53.4871,53.4871,53.3688,53.4319,207407.0
2019-06-19 13:30:00,67.75,68.05,67.64,68.03,253597.0,53.4398,53.6764,53.353,53.6607,253597.0
2019-06-19 14:00:00,68.02,68.34,67.76,68.13,372772.0,53.6528,53.9052,53.4477,53.7395,372772.0
2019-06-19 14:30:00,68.14,68.33,68.04,68.18,216481.0,53.7474,53.8973,53.6685,53.779,216481.0
2019-06-19 15:00:00,68.17,68.35,68.16,68.31,224254.0,53.7711,53.9131,53.7632,53.8815,224254.0
2019-06-19 15:30:00,68.31,68.34,68.15,68.28,576239.0,53.8815,53.9052,53.7553,53.8579,576239.0
2019-06-20 09:30:00,68.79,69.32,68.74,69.1,448076.0,54.2601,54.6782,54.2207,54.5047,448076.0
2019-06-20 10:00:00,69.11,69.2,68.7,68.73,241586.0,54.5125,54.5835,54.1891,54.2128,241586.0
2019-06-20 10:30:00,68.74,68.78,68.18,68.23,371341.0,54.2207,54.2522,53.779,53.8184,371341.0
2019-06-20 11:00:00,68.22,68.41,68.0,68.01,268277.0,53.8105,53.9604,53.637,53.6449,268277.0
2019-06-20 11:30:00,68.0,68.43,68.0,68.25,225205.0,53.637,53.9762,53.637,53.8342,225205.0
2019-06-20 12:00:00,68.26,68.27,67.71,68.09,271625.0,53.8421,53.85,53.4083,53.708,271625.0
2019-06-20 12:30:00,68.09,68.34,68.02,68.3,144842.0,53.708,53.9052,53.6528,53.8736,144842.0
2019-06-20 13:00:00,68.3,68.53,68.28,68.5,153493.0,53.8736,54.0551,53.8579,54.0314,153493.0
2019-06-20 13:30:00,68.51,68.57,68.4,68.54,118030.0,54.0393,54.0866,53.9525,54.0629,118030.0
2019-06-20 14:00:00,68.54,68.72,68.49,68.61,184740.0,54.0629,54.2049,54.0235,54.1182,184740.0
2019-06-20 14:30:00,68.62,68.68,68.6,68.66,122421.0,54.126,54.1734,54.1103,54.1576,122421.0
2019-06-20 15:00:00,68.67,68.67,68.48,68.5,223664.0,54.1655,54.1655,54.0156,54.0314,223664.0
2019-06-20 15:30:00,68.51,68.77,68.44,68.56,545002.0,54.0393,54.2444,53.9841,54.0787,545002.0
2019-06-21 09:30:00,68.53,68.78,68.27,68.65,1500965.0,54.0551,54.2522,53.85,54.1497,1500965.0
2019-06-21 10:00:00,68.65,68.95,68.56,68.87,366278.0,54.1497,54.3863,54.0787,54.3232,366278.0
2019-06-21 10:30:00,68.88,68.97,68.7,68.8,177351.0,54.3311,54.4021,54.1891,54.268,177351.0
2019-06-21 11:00:00,68.81,69.09,68.8,68.81,278171.0,54.2759,54.4968,54.268,54.2759,278171.0
2019-06-21 11:30:00,68.81,68.99,68.68,68.75,190955.0,54.2759,54.4179,54.1734,54.2286,190955.0
2019-06-21 12:00:00,68.73,68.97,68.71,68.97,147475.0,54.2128,54.4021,54.197,54.4021,147475.0
2019-06-21 12:30:00,68.96,68.97,68.83,68.94,201376.0,54.3942,54.4021,54.2917,54.3784,201376.0
2019-06-21 13:00:00,68.93,69.08,68.86,69.08,207378.0,54.3706,54.4889,54.3153,54.4889,207378.0
2019-06-21 13:30:00,69.07,69.19,69.01,69.15,181835.0,54.481,54.5756,54.4337,54.5441,181835.0
2019-06-21 14:00:00,69.15,69.27,69.09,69.11,234140.0,54.5441,54.6387,54.4968,54.5125,234140.0
2019-06-21 14:30:00,69.12,69.28,69.11,69.19,175979.0,54.5204,54.6466,54.5125,54.5756,175979.0
2019-06-21 15:00:00,69.19,69.41,69.18,69.36,247894.0,54.5756,54.7492,54.5678,54.7097,247894.0
2019-06-21 15:30:00,69.36,69.47,69.17,69.39,723530.0,54.7097,54.7965,54.5599,54.7334,723530.0
2019-06-24 09:30:00,69.13,69.48,68.81,69.09,381571.0,54.5283,54.8044,54.2759,54.4968,381571.0
2019-06-24 10:00:00,69.1,69.21,68.84,68.93,215119.0,54.5047,54.5914,54.2996,54.3706,215119.0
2019-06-24 10:30:00,68.95,68.97,68.76,68.85,262301.0,54.3863,54.4021,54.2365,54.3075,262301.0
2019-06-24 11:00:00,68.86,68.89,68.7,68.86,126673.0,54.3153,54.339,54.1891,54.3153,126673.0
2019-06-24 11:30:00,68.85,69.05,68.85,68.98,137433.0,54.3075,54.4652,54.3075,54.41,137433.0
2019-06-24 12:00:00,68.97,69.1,68.94,68.95,122456.0,54.4021,54.5047,54.3784,54.3863,122456.0
2019-06-24 12:30:00,68.96,68.96,68.87,68.93,122974.0,54.3942,54.3942,54.3232,54.3706,122974.0
2019-06-24 13:00:00,68.92,69.01,68.91,68.95,78285.0,54.3627,54.4337,54.3548,54.3863,78285.0
2019-06-24 13:30:00,68.96,68.98,68.83,68.9,113407.0,54.3942,54.41,54.2917,54.3469,113407.0
2019-06-24 14:00:00,68.9,69.06,68.84,68.89,186330.0,54.3469,54.4731,54.2996,54.339,186330.0
2019-06-24 14:30:00,68.9,68.98,68.84,68.9,137776.0,54.3469,54.41,54.2996,54.3469,137776.0
2019-06-24 15:00:00,68.91,68.94,68.73,68.76,182067.0,54.3548,54.3784,54.2128,54.2365,182067.0
2019-06-24 15:30:00,68.77,68.9,68.73,68.85,479183.0,54.2444,54.3469,54.2128,54.3075,479183.0
2019-06-25 09:30:00,68.62,69.92,68.54,69.86,543870.0,54.126,55.1515,54.0629,55.1041,543870.0
2019-06-25 10:00:00,69.84,69.98,69.57,69.94,379055.0,55.0884,55.1988,54.8754,55.1672,379055.0
2019-06-25 10:30:00,69.92,69.95,69.6,69.78,397573.0,55.1515,55.1751,54.899,55.041,397573.0
2019-06-25 11:00:00,69.78,69.81,69.43,69.49,274027.0,55.041,55.0647,54.765,54.8123,274027.0
2019-06-25 11:30:00,69.51,69.54,69.3,69.41,194915.0,54.8281,54.8517,54.6624,54.7492,194915.0
2019-06-25 12:00:00,69.42,69.43,69.05,69.07,222459.0,54.7571,54.765,54.4652,54.481,222459.0
2019-06-25 12:30:00,69.06,69.09,68.57,68.59,343355.0,54.4731,54.4968,54.0866,54.1024,343355.0
2019-06-25 13:00:00,68.58,68.58,68.27,68.39,413151.0,54.0945,54.0945,53.85,53.9446,413151.0
2019-06-25 13:30:00,68.37,68.59,68.36,68.43,234033.0,53.9288,54.1024,53.921,53.9762,234033.0
2019-06-25 14:00:00,68.43,68.56,68.37,68.47,207870.0,53.9762,54.0787,53.9288,54.0077,207870.0
2019-06-25 14:30:00,68.47,68.47,68.12,68.38,253568.0,54.0077,54.0077,53.7317,53.9367,253568.0
2019-06-25 15:00:00,68.39,68.57,68.3,68.39,276144.0,53.9446,54.0866,53.8736,53.9446,276144.0
2019-06-25 15:30:00,68.39,68.5,68.27,68.49,657710.0,53.9446,54.0314,53.85,54.0235,657710.0
2019-06-26 09:30:00,68.59,68.59,67.55,67.65,386344.0,54.1024,54.1024,53.282,53.3609,386344.0
2019-06-26 10:00:00,67.63,67.71,67.15,67.2,423685.0,53.3451,53.4083,52.9665,53.006,423685.0
2019-06-26 10:30:00,67.2,67.21,66.89,66.92,431617.0,53.006,53.0139,52.7615,52.7851,431617.0
2019-06-26 11:00:00,66.92,67.3,66.8,67.3,416386.0,52.7851,53.0849,52.6905,53.0849,416386.0
2019-06-26 11:30:00,67.29,67.8,67.24,67.78,362478.0,53.077,53.4792,53.0375,53.4635,362478.0
2019-06-26 12:00:00,67.8,67.8,67.49,67.64,247326.0,53.4792,53.4792,53.2347,53.353,247326.0
2019-06-26 12:30:00,67.65,67.8,67.63,67.7,240887.0,53.3609,53.4792,53.3451,53.4004,240887.0
2019-06-26 13:00:00,67.7,67.82,67.65,67.68,258181.0,53.4004,53.495,53.3609,53.3846,258181.0
2019-06-26 13:30:00,67.67,67.72,67.45,67.54,221598.0,53.3767,53.4161,53.2032,53.2742,221598.0
2019-06-26 14:00:00,67.55,67.56,67.32,67.39,251820.0,53.282,53.2899,53.1006,53.1558,251820.0
2019-06-26 14:30:00,67.4,67.4,66.91,66.99,354003.0,53.1637,53.1637,52.7772,52.8403,354003.0
2019-06-26 15:00:00,66.99,67.04,66.65,66.67,393514.0,52.8403,52.8798,52.5721,52.5879,393514.0
2019-06-26 15:30:00,66.66,66.89,66.58,66.66,1231889.0,52.58,52.7615,52.5169,52.58,1231889.0
2019-06-27 09:30:00,66.64,67.33,66.26,67.14,683278.0,52.5643,53.1085,52.2645,52.9586,683278.0
2019-06-27 10:00:00,67.15,67.24,66.97,67.13,412238.0,52.9665,53.0375,52.8246,52.9508,412238.0
2019-06-27 10:30:00,67.14,67.19,67.0,67.11,405816.0,52.9586,52.9981,52.8482,52.935,405816.0
2019-06-27 11:00:00,67.11,67.25,66.98,67.16,435977.0,52.935,53.0454,52.8324,52.9744,435977.0
2019-06-27 11:30:00,67.17,67.21,67.1,67.15,318425.0,52.9823,53.0139,52.9271,52.9665,318425.0
2019-06-27 12:00:00,67.16,67.38,67.08,67.3,450544.0,52.9744,53.148,52.9113,53.0849,450544.0
2019-06-27 12:30:00,67.31,67.39,67.28,67.3,272243.0,53.0927,53.1558,53.0691,53.0849,272243.0
2019-06-27 13:00:00,67.29,67.35,67.27,67.28,200139.0,53.077,53.1243,53.0612,53.0691,200139.0
2019-06-27 13:30:00,67.28,67.3,67.1,67.15,162207.0,53.0691,53.0849,52.9271,52.9665,162207.0
2019-06-27 14:00:00,67.15,67.32,67.12,67.26,117154.0,52.9665,53.1006,52.9429,53.0533,117154.0
2019-06-27 14:30:00,67.25,67.26,67.13,67.16,173163.0,53.0454,53.0533,52.9508,52.9744,173163.0
2019-06-27 15:00:00,67.17,67.25,67.11,67.2,219765.0,52.9823,53.0454,52.935,53.006,219765.0
2019-06-27 15:30:00,67.21,67.23,67.05,67.05,701237.0,53.0139,53.0296,52.8877,52.8877,701237.0
2019-06-28 09:30:00,67.15,67.5,66.88,67.02,615051.0,52.9665,53.2426,52.7536,52.864,615051.0
2019-06-28 10:00:00,67.03,67.14,66.86,66.86,546092.0,52.8719,52.9586,52.7378,52.7378,546092.0
2019-06-28 10:30:00,66.87,67.39,66.86,67.32,697831.0,52.7457,53.1558,52.7378,53.1006,697831.0
2019-06-28 11:00:00,67.31,67.74,67.28,67.69,495951.0,53.0927,53.4319,53.0691,53.3925,495951.0
2019-06-28 11:30:00,67.69,67.82,67.64,67.78,300430.0,53.3925,53.495,53.353,53.4635,300430.0
2019-06-28 12:00:00,67.79,67.82,67.66,67.75,283940.0,53.4714,53.495,53.3688,53.4398,283940.0
2019-06-28 12:30:00,67.75,67.95,67.73,67.95,272291.0,53.4398,53.5976,53.424,53.5976,272291.0
2019-06-28 13:00:00,67.95,68.02,67.92,67.97,214096.0,53.5976,53.6528,53.5739,53.6133,214096.0
2019-06-28 13:30:00,67.96,67.97,67.57,67.62,271067.0,53.6054,53.6133,53.2978,53.3373,271067.0
2019-06-28 14:00:00,67.62,67.63,67.35,67.48,219056.0,53.3373,53.3451,53.1243,53.2268,219056.0
2019-06-28 14:30:00,67.48,67.59,67.41,67.58,238799.0,53.2268,53.3136,53.1716,53.3057,238799.0
2019-06-28 15:00:00,67.57,67.65,67.49,67.51,328958.0,53.2978,53.3609,53.2347,53.2505,328958.0
2019-06-28 15:30:00,67.51,67.78,67.41,67.56,1422868.0,53.2505,53.4635,53.1716,53.2899,1422868.0
2019-07-01 09:30:00,68.0,68.86,67.91,68.52,664972.0,53.637,54.3153,53.566,54.0472,664972.0
2019-07-01 10:00:00,68.57,68.76,68.18,68.31,433520.0,54.0866,54.2365,53.779,53.8815,433520.0
2019-07-01 10:30:00,68.32,68.41,68.11,68.29,215414.0,53.8894,53.9604,53.7238,53.8657,215414.0
2019-07-01 11:00:00,68.3,68.37,67.83,67.85,185586.0,53.8736,53.9288,53.5029,53.5187,185586.0
2019-07-01 11:30:00,67.85,68.09,67.79,68.05,289835.0,53.5187,53.708,53.4714,53.6764,289835.0
2019-07-01 12:00:00,68.05,68.16,67.85,67.91,292739.0,53.6764,53.7632,53.5187,53.566,292739.0
2019-07-01 12:30:00,67.91,67.98,67.72,67.76,103914.0,53.566,53.6212,53.4161,53.4477,103914.0
2019-07-01 13:00:00,67.77,67.82,67.6,67.6,206013.0,53.4556,53.495,53.3215,53.3215,206013.0
2019-07-01 13:30:00,67.61,67.62,67.46,67.5,160745.0,53.3294,53.3373,53.2111,53.2426,160745.0
2019-07-01 14:00:00,67.5,67.51,67.29,67.33,156821.0,53.2426,53.2505,53.077,53.1085,156821.0
2019-07-01 14:30:00,67.32,67.59,67.27,67.51,301850.0,53.1006,53.3136,53.0612,53.2505,301850.0
2019-07-01 15:00:00,67.52,67.8,67.51,67.76,268791.0,53.2584,53.4792,53.2505,53.4477,268791.0
2019-07-01 15:30:00,67.76,68.0,67.73,67.82,550011.0,53.4477,53.637,53.424,53.495,550011.0
2019-07-02 09:30:00,68.64,68.82,67.96,68.63,513597.0,54.1418,54.2838,53.6054,54.1339,513597.0
2019-07-02 10:00:00,68.63,68.86,68.61,68.71,278145.0,54.1339,54.3153,54.1182,54.197,278145.0
2019-07-02 10:30:00,68.71,68.84,68.62,68.81,290645.0,54.197,54.2996,54.126,54.2759,290645.0
2019-07-02 11:00:00,68.8,68.94,68.7,68.73,467235.0,54.268,54.3784,54.1891,54.2128,467235.0
2019-07-02 11:30:00,68.74,68.76,68.5,68.73,331783.0,54.2207,54.2365,54.0314,54.2128,331783.0
2019-07-02 12:00:00,68.71,68.82,68.56,68.58,174744.0,54.197,54.2838,54.0787,54.0945,174744.0
2019-07-02 12:30:00,68.59,68.61,68.38,68.45,142144.0,54.1024,54.1182,53.9367,53.9919,142144.0
2019-07-02 13:00:00,68.45,68.52,68.35,68.5,129510.0,53.9919,54.0472,53.9131,54.0314,129510.0
2019-07-02 13:30:00,68.5,68.66,68.41,68.53,179526.0,54.0314,54.1576,53.9604,54.0551,179526.0
2019-07-02 14:00:00,68.53,68.58,68.47,68.56,166919.0,54.0551,54.0945,54.0077,54.0787,166919.0
2019-07-02 14:30:00,68.56,68.69,68.53,68.66,231641.0,54.0787,54.1813,54.0551,54.1576,231641.0
2019-07-02 15:00:00,68.65,68.76,68.57,68.63,335573.0,54.1497,54.2365,54.0866,54.1339,335573.0
2019-07-02 15:30:00,68.63,68.86,68.61,68.86,793868.0,54.1339,54.3153,54.1182,54.3153,793868.0
2019-07-03 09:30:00,69.07,69.07,68.51,68.56,314266.0,54.481,54.481,54.0393,54.0787,314266.0
2019-07-03 10:00:00,68.53,68.65,68.32,68.61,205871.0,54.0551,54.1497,53.8894,54.1182,205871.0
2019-07-03 10:30:00,68.6,68.67,68.48,68.59,194514.0,54.1103,54.1655,54.0156,54.1024,194514.0
2019-07-03 11:00:00,68.6,68.74,68.55,68.68,198767.0,54.1103,54.2207,54.0708,54.1734,198767.0
2019-07-03 11:30:00,68.68,68.92,68.67,68.82,177744.0,54.1734,54.3627,54.1655,54.2838,177744.0
2019-07-03 12:00:00,68.83,68.96,68.78,68.89,176360.0,54.2917,54.3942,54.2522,54.339,176360.0
2019-07-03 12:30:00,68.89,69.01,68.86,69.0,361249.0,54.339,54.4337,54.3153,54.4258,361249.0
2019-07-05 09:30:00,68.56,69.05,68.5,68.98,604355.0,54.0787,54.4652,54.0314,54.41,604355.0
2019-07-05 10:00:00,68.99,69.08,68.88,68.95,176501.0,54.4179,54.4889,54.3311,54.3863,176501.0
2019-07-05 10:30:00,68.95,69.35,68.92,69.33,229717.0,54.3863,54.7018,54.3627,54.6861,229717.0
2019-07-05 11:00:00,69.33,69.34,69.08,69.1,155863.0,54.6861,54.694,54.4889,54.5047,155863.0
2019-07-05 11:30:00,69.09,69.09,68.8,68.88,172328.0,54.4968,54.4968,54.268,54.3311,172328.0
2019-07-05 12:00:00,68.88,68.88,68.53,68.62,198809.0,54.3311,54.3311,54.0551,54.126,198809.0
2019-07-05 12:30:00,68.62,68.65,68.42,68.55,182959.0,54.126,54.1497,53.9683,54.0708,182959.0
2019-07-05 13:00:00,68.55,68.77,68.53,68.65,194955.0,54.0708,54.2444,54.0551,54.1497,194955.0
2019-07-05 13:30:00,68.66,68.72,68.56,68.64,371228.0,54.1576,54.2049,54.0787,54.1418,371228.0
2019-07-05 14:00:00,68.66,68.77,68.53,68.56,156778.0,54.1576,54.2444,54.0551,54.0787,156778.0
2019-07-05 14:30:00,68.55,68.78,68.53,68.7,96306.0,54.0708,54.2522,54.0551,54.1891,96306.0
2019-07-05 15:00:00,68.72,68.74,68.49,68.51,120148.0,54.2049,54.2207,54.0235,54.0393,120148.0
2019-07-05 15:30:00,68.51,68.58,68.35,68.53,471164.0,54.0393,54.0945,53.9131,54.0551,471164.0
2019-07-08 09:30:00,68.27,68.47,67.24,67.67,381482.0,53.85,54.0077,53.0375,53.3767,381482.0
2019-07-08 10:00:00,67.66,67.85,67.34,67.39,216802.0,53.3688,53.5187,53.1164,53.1558,216802.0
2019-07-08 10:30:00,67.39,67.41,66.98,67.0,198688.0,53.1558,53.1716,52.8324,52.8482,198688.0
2019-07-08 11:00:00,67.0,67.18,66.9,66.93,351169.0,52.8482,52.9902,52.7693,52.793,351169.0
2019-07-08 11:30:00,66.94,66.98,66.6,66.74,243062.0,52.8009,52.8324,52.5327,52.6431,243062.0
2019-07-08 12:00:00,66.73,66.81,66.65,66.65,336318.0,52.6352,52.6983,52.5721,52.5721,336318.0
2019-07-08 12:30:00,66.65,66.88,66.64,66.7,262870.0,52.5721,52.7536,52.5643,52.6116,262870.0
2019-07-08 13:00:00,66.7,66.91,66.52,66.84,300724.0,52.6116,52.7772,52.4696,52.722,300724.0
2019-07-08 13:30:00,66.84,66.91,66.76,66.76,363530.0,52.722,52.7772,52.6589,52.6589,363530.0
2019-07-08 14:00:00,66.75,66.78,66.36,66.51,324493.0,52.651,52.6747,52.3434,52.4617,324493.0
2019-07-08 14:30:00,66.52,66.83,66.47,66.8,201500.0,52.4696,52.7141,52.4302,52.6905,201500.0
2019-07-08 15:00:00,66.8,67.2,66.8,67.18,261651.0,52.6905,53.006,52.6905,52.9902,261651.0
2019-07-08 15:30:00,67.19,67.57,67.18,67.51,897222.0,52.9981,53.2978,52.9902,53.2505,897222.0
2019-07-09 09:30:00,67.18,67.57,66.75,67.47,462036.0,52.9902,53.2978,52.651,53.2189,462036.0
2019-07-09 10:00:00,67.48,67.97,67.48,67.87,404426.0,53.2268,53.6133,53.2268,53.5345,404426.0
2019-07-09 10:30:00,67.87,68.03,67.79,67.94,374665.0,53.5345,53.6607,53.4714,53.5897,374665.0
2019-07-09 11:00:00,67.94,68.18,67.76,67.77,222606.0,53.5897,53.779,53.4477,53.4556,222606.0
2019-07-09 11:30:00,67.78,67.79,67.52,67.74,148967.0,53.4635,53.4714,53.2584,53.4319,148967.0
2019-07-09 12:00:00,67.72,67.77,67.59,67.73,94208.0,53.4161,53.4556,53.3136,53.424,94208.0
2019-07-09 12:30:00,67.73,67.82,67.68,67.71,90749.0,53.424,53.495,53.3846,53.4083,90749.0
2019-07-09 13:00:00,67.71,67.79,67.67,67.76,85006.0,53.4083,53.4714,53.3767,53.4477,85006.0
2019-07-09 13:30:00,67.75,67.86,67.74,67.74,89536.0,53.4398,53.5266,53.4319,53.4319,89536.0
2019-07-09 14:00:00,67.75,67.83,67.66,67.67,77020.0,53.4398,53.5029,53.3688,53.3767,77020.0
2019-07-09 14:30:00,67.68,67.84,67.68,67.74,104064.0,53.3846,53.5108,53.3846,53.4319,104064.0
2019-07-09 15:00:00,67.73,67.78,67.53,67.56,102237.0,53.424,53.4635,53.2663,53.2899,102237.0
2019-07-09 15:30:00,67.56,67.87,67.53,67.74,552518.0,53.2899,53.5345,53.2663,53.4319,552518.0
2019-07-10 09:30:00,68.0,68.53,67.77,68.34,411020.0,53.637,54.0551,53.4556,53.9052,411020.0
2019-07-10 10:00:00,68.36,68.4,67.53,67.57,294502.0,53.921,53.9525,53.2663,53.2978,294502.0
2019-07-10 10:30:00,67.55,67.6,66.94,66.96,301955.0,53.282,53.3215,52.8009,52.8167,301955.0
2019-07-10 11:00:00,66.98,67.1,66.9,67.02,335464.0,52.8324,52.9271,52.7693,52.864,335464.0
2019-07-10 11:30:00,67.03,67.33,67.02,67.3,186438.0,52.8719,53.1085,52.864,53.0849,186438.0
2019-07-10 12:00:00,67.3,67.46,67.28,67.45,153127.0,53.0849,53.2111,53.0691,53.2032,153127.0
2019-07-10 12:30:00,67.46,67.63,67.45,67.63,111896.0,53.2111,53.3451,53.2032,53.3451,111896.0
2019-07-10 13:00:00,67.64,67.69,67.54,67.55,158699.0,53.353,53.3925,53.2742,53.282,158699.0
2019-07-10 13:30:00,67.56,67.6,67.41,67.47,112685.0,53.2899,53.3215,53.1716,53.2189,112685.0
2019-07-10 14:00:00,67.47,67.56,67.16,67.17,126144.0,53.2189,53.2899,52.9744,52.9823,126144.0
2019-07-10 14:30:00,67.17,67.42,67.16,67.4,131637.0,52.9823,53.1795,52.9744,53.1637,131637.0
2019-07-10 15:00:00,67.4,67.42,67.27,67.37,146376.0,53.1637,53.1795,53.0612,53.1401,146376.0
2019-07-10 15:30:00,67.36,67.48,67.31,67.46,566300.0,53.1322,53.2268,53.0927,53.2111,566300.0
2019-07-11 09:30:00,67.01,67.39,66.18,66.45,513743.0,52.8561,53.1558,52.2014,52.4144,513743.0
2019-07-11 10:00:00,66.46,66.59,66.11,66.13,386489.0,52.4223,52.5248,52.1462,52.162,386489.0
2019-07-11 10:30:00,66.13,66.14,65.57,65.71,458152.0,52.162,52.1699,51.7203,51.8307,458152.0
2019-07-11 11:00:00,65.7,66.08,65.66,65.85,487970.0,51.8228,52.1225,51.7913,51.9411,487970.0
2019-07-11 11:30:00,65.85,65.89,65.74,65.88,219444.0,51.9411,51.9727,51.8544,51.9648,219444.0
2019-07-11 12:00:00,65.88,65.97,65.83,65.94,244399.0,51.9648,52.0358,51.9253,52.0121,244399.0
2019-07-11 12:30:00,65.94,65.96,65.82,65.94,185117.0,52.0121,52.0279,51.9175,52.0121,185117.0
2019-07-11 13:00:00,65.94,65.96,65.81,65.84,151109.0,52.0121,52.0279,51.9096,51.9332,151109.0
2019-07-11 13:30:00,65.84,65.87,65.54,65.7,332662.0,51.9332,51.9569,51.6966,51.8228,332662.0
2019-07-11 14:00:00,65.71,65.72,65.61,65.69,172513.0,51.8307,51.8386,51.7518,51.8149,172513.0
2019-07-11 14:30:00,65.69,65.94,65.69,65.78,227555.0,51.8149,52.0121,51.8149,51.8859,227555.0
2019-07-11 15:00:00,65.79,65.99,65.74,65.81,352379.0,51.8938,52.0516,51.8544,51.9096,352379.0
2019-07-11 15:30:00,65.8,66.26,65.79,66.2,771318.0,51.9017,52.2645,51.8938,52.2172,771318.0
2019-07-12 09:30:00,66.17,66.56,65.97,66.42,492193.0,52.1935,52.5012,52.0358,52.3907,492193.0
2019-07-12 10:00:00,66.42,66.68,66.32,66.58,226258.0,52.3907,52.5958,52.3118,52.5169,226258.0
2019-07-12 10:30:00,66.58,66.63,66.22,66.29,239968.0,52.5169,52.5564,52.233,52.2882,239968.0
2019-07-12 11:00:00,66.29,66.36,66.16,66.28,158426.0,52.2882,52.3434,52.1856,52.2803,158426.0
2019-07-12 11:30:00,66.28,66.36,66.11,66.27,169306.0,52.2803,52.3434,52.1462,52.2724,169306.0
2019-07-12 12:00:00,66.28,66.29,65.88,65.95,288904.0,52.2803,52.2882,51.9648,52.02,288904.0
2019-07-12 12:30:00,65.95,66.21,65.94,66.2,126479.0,52.02,52.2251,52.0121,52.2172,126479.0
2019-07-12 13:00:00,66.21,66.45,66.17,66.4,251654.0,52.2251,52.4144,52.1935,52.375,251654.0
2019-07-12 13:30:00,66.4,66.49,66.36,66.43,236054.0,52.375,52.4459,52.3434,52.3986,236054.0
2019-07-12 14:00:00,66.43,66.54,66.41,66.47,157834.0,52.3986,52.4854,52.3828,52.4302,157834.0
2019-07-12 14:30:00,66.47,66.6,66.41,66.47,154960.0,52.4302,52.5327,52.3828,52.4302,154960.0
2019-07-12 15:00:00,66.47,66.5,66.25,66.26,219846.0,52.4302,52.4538,52.2566,52.2645,219846.0
2019-07-12 15:30:00,66.27,66.35,66.16,66.25,734867.0,52.2724,52.3355,52.1856,52.2566,734867.0
2019-07-15 09:30:00,66.8,68.25,66.8,67.54,984965.0,52.6905,53.8342,52.6905,53.2742,984965.0
2019-07-15 10:00:00,67.53,67.86,67.4,67.68,571283.0,53.2663,53.5266,53.1637,53.3846,571283.0
2019-07-15 10:30:00,67.7,67.8,67.35,67.49,249857.0,53.4004,53.4792,53.1243,53.2347,249857.0
2019-07-15 11:00:00,67.49,67.83,67.47,67.79,226933.0,53.2347,53.5029,53.2189,53.4714,226933.0
2019-07-15 11:30:00,67.79,68.02,67.68,67.98,330121.0,53.4714,53.6528,53.3846,53.6212,330121.0
2019-07-15 12:00:00,67.98,68.07,67.93,68.01,192840.0,53.6212,53.6922,53.5818,53.6449,192840.0
2019-07-15 12:30:00,68.01,68.11,67.95,68.03,200217.0,53.6449,53.7238,53.5976,53.6607,200217.0
2019-07-15 13:00:00,68.03,68.08,67.85,67.9,304557.0,53.6607,53.7001,53.5187,53.5581,304557.0
2019-07-15 13:30:00,67.89,68.0,67.82,67.99,275529.0,53.5502,53.637,53.495,53.6291,275529.0
2019-07-15 14:00:00,67.98,68.15,67.98,68.04,266786.0,53.6212,53.7553,53.6212,53.6685,266786.0
2019-07-15 14:30:00,68.04,68.07,67.93,68.05,237142.0,53.6685,53.6922,53.5818,53.6764,237142.0
2019-07-15 15:00:00,68.05,68.1,67.87,67.96,237480.0,53.6764,53.7159,53.5345,53.6054,237480.0
2019-07-15 15:30:00,67.96,68.12,67.85,68.07,1110953.0,53.6054,53.7317,53.5187,53.6922,1110953.0
2019-07-16 09:30:00,68.07,68.2,67.32,67.8,501974.0,53.6922,53.7948,53.1006,53.4792,501974.0
2019-07-16 10:00:00,67.8,67.83,67.35,67.38,312133.0,53.4792,53.5029,53.1243,53.148,312133.0
2019-07-16 10:30:00,67.36,67.48,67.14,67.32,413937.0,53.1322,53.2268,52.9586,53.1006,413937.0
2019-07-16 11:00:00,67.32,67.37,67.08,67.27,352930.0,53.1006,53.1401,52.9113,53.0612,352930.0
2019-07-16 11:30:00,67.27,67.42,67.16,67.17,169126.0,53.0612,53.1795,52.9744,52.9823,169126.0
2019-07-16 12:00:00,67.16,67.23,66.91,66.92,368359.0,52.9744,53.0296,52.7772,52.7851,368359.0
2019-07-16 12:30:00,66.93,66.96,66.75,66.92,291136.0,52.793,52.8167,52.651,52.7851,291136.0
2019-07-16 13:00:00,66.93,66.97,66.71,66.72,224042.0,52.793,52.8246,52.6195,52.6274,224042.0
2019-07-16 13:30:00,66.72,66.73,66.5,66.52,195246.0,52.6274,52.6352,52.4538,52.4696,195246.0
2019-07-16 14:00:00,66.52,66.64,66.51,66.61,180686.0,52.4696,52.5643,52.4617,52.5406,180686.0
2019-07-16 14:30:00,66.61,66.86,66.6,66.81,226739.0,52.5406,52.7378,52.5327,52.6983,226739.0
2019-07-16 15:00:00,66.81,66.95,66.8,66.81,193431.0,52.6983,52.8088,52.6905,52.6983,193431.0
2019-07-16 15:30:00,66.81,67.01,66.79,66.95,777539.0,52.6983,52.8561,52.6826,52.8088,777539.0
2019-07-17 09:30:00,67.13,67.42,66.83,66.84,274883.0,52.9508,53.1795,52.7141,52.722,274883.0
2019-07-17 10:00:00,66.86,67.28,66.83,67.08,261119.0,52.7378,53.0691,52.7141,52.9113,261119.0
2019-07-17 10:30:00,67.08,67.26,66.81,66.98,266567.0,52.9113,53.0533,52.6983,52.8324,266567.0
2019-07-17 11:00:00,66.98,67.35,66.94,67.32,349081.0,52.8324,53.1243,52.8009,53.1006,349081.0
2019-07-17 11:30:00,67.31,67.36,67.14,67.21,179948.0,53.0927,53.1322,52.9586,53.0139,179948.0
2019-07-17 12:00:00,67.22,67.29,67.17,67.23,159345.0,53.0217,53.077,52.9823,53.0296,159345.0
2019-07-17 12:30:00,67.24,67.42,67.23,67.38,160402.0,53.0375,53.1795,53.0296,53.148,160402.0
2019-07-17 13:00:00,67.38,67.4,67.13,67.18,169131.0,53.148,53.1637,52.9508,52.9902,169131.0
2019-07-17 13:30:00,67.17,67.29,67.09,67.17,99970.0,52.9823,53.077,52.9192,52.9823,99970.0
2019-07-17 14:00:00,67.16,67.2,67.02,67.13,110884.0,52.9744,53.006,52.864,52.9508,110884.0
2019-07-17 14:30:00,67.13,67.24,67.05,67.23,239291.0,52.9508,53.0375,52.8877,53.0296,239291.0
2019-07-17 15:00:00,67.22,67.27,67.12,67.22,485749.0,53.0217,53.0612,52.9429,53.0217,485749.0
2019-07-17 15:30:00,67.22,67.24,66.87,66.9,803144.0,53.0217,53.0375,52.7457,52.7693,803144.0
2019-07-18 09:30:00,66.63,66.86,66.3,66.61,489105.0,52.5564,52.7378,52.2961,52.5406,489105.0
2019-07-18 10:00:00,66.6,67.04,66.49,66.98,381279.0,52.5327,52.8798,52.4459,52.8324,381279.0
2019-07-18 10:30:00,66.98,67.23,66.91,67.18,270946.0,52.8324,53.0296,52.7772,52.9902,270946.0
2019-07-18 11:00:00,67.19,67.26,66.91,66.95,209497.0,52.9981,53.0533,52.7772,52.8088,209497.0
2019-07-18 11:30:00,66.95,66.95,66.63,66.72,132034.0,52.8088,52.8088,52.5564,52.6274,132034.0
2019-07-18 12:00:00,66.7,66.9,66.69,66.78,123380.0,52.6116,52.7693,52.6037,52.6747,123380.0
2019-07-18 12:30:00,66.78,66.95,66.78,66.87,115374.0,52.6747,52.8088,52.6747,52.7457,115374.0
2019-07-18 13:00:00,66.87,67.01,66.86,66.97,124108.0,52.7457,52.8561,52.7378,52.8246,124108.0
2019-07-18 13:30:00,66.97,67.1,66.95,67.1,84798.0,52.8246,52.9271,52.8088,52.9271,84798.0
2019-07-18 14:00:00,67.1,67.51,67.07,67.44,177947.0,52.9271,53.2505,52.9034,53.1953,177947.0
2019-07-18 14:30:00,67.44,67.56,67.39,67.54,128217.0,53.1953,53.2899,53.1558,53.2742,128217.0
2019-07-18 15:00:00,67.55,67.6,67.32,67.41,144348.0,53.282,53.3215,53.1006,53.1716,144348.0
2019-07-18 15:30:00,67.41,67.41,67.09,67.21,636212.0,53.1716,53.1716,52.9192,53.0139,636212.0
2019-07-19 09:30:00,67.52,67.53,66.97,67.25,687123.0,53.2584,53.2663,52.8246,53.0454,687123.0
2019-07-19 10:00:00,67.24,67.42,66.84,66.91,298896.0,53.0375,53.1795,52.722,52.7772,298896.0
2019-07-19 10:30:00,66.91,66.94,66.36,66.4,376580.0,52.7772,52.8009,52.3434,52.375,376580.0
2019-07-19 11:00:00,66.38,66.73,66.33,66.52,244918.0,52.3592,52.6352,52.3197,52.4696,244918.0
2019-07-19 11:30:00,66.51,66.53,66.0,66.15,389232.0,52.4617,52.4775,52.0594,52.1778,389232.0
2019-07-19 12:00:00,66.14,66.18,65.93,66.07,453802.0,52.1699,52.2014,52.0042,52.1147,453802.0
2019-07-19 12:30:00,66.07,66.17,65.91,65.91,208923.0,52.1147,52.1935,51.9884,51.9884,208923.0
2019-07-19 13:00:00,65.91,65.92,65.73,65.77,399182.0,51.9884,51.9963,51.8465,51.878,399182.0
2019-07-19 13:30:00,65.77,65.79,65.55,65.65,376600.0,51.878,51.8938,51.7045,51.7834,376600.0
2019-07-19 14:00:00,65.65,65.7,65.16,65.22,598845.0,51.7834,51.8228,51.3969,51.4442,598845.0
2019-07-19 14:30:00,65.21,65.32,65.1,65.15,604117.0,51.4363,51.5231,51.3495,51.389,604117.0
2019-07-19 15:00:00,65.14,65.14,64.91,65.0,488733.0,51.3811,51.3811,51.1997,51.2707,488733.0
2019-07-19 15:30:00,65.0,65.2,64.97,65.04,1256503.0,51.2707,51.4284,51.247,51.3022,1256503.0
2019-07-22 09:30:00,65.3,65.82,65.06,65.49,549468.0,51.5073,51.9175,51.318,51.6572,549468.0
2019-07-22 10:00:00,65.5,65.64,65.01,65.06,477251.0,51.665,51.7755,51.2785,51.318,477251.0
2019-07-22 10:30:00,65.05,65.26,64.86,65.09,352321.0,51.3101,51.4757,51.1602,51.3416,352321.0
2019-07-22 11:00:00,65.09,65.17,64.89,65.14,202071.0,51.3416,51.4048,51.1839,51.3811,202071.0
2019-07-22 11:30:00,65.14,65.31,65.06,65.24,184474.0,51.3811,51.5152,51.318,51.46,184474.0
2019-07-22 12:00:00,65.23,65.28,65.02,65.17,159653.0,51.4521,51.4915,51.2864,51.4048,159653.0
2019-07-22 12:30:00,65.17,65.3,65.12,65.26,117749.0,51.4048,51.5073,51.3653,51.4757,117749.0
2019-07-22 13:00:00,65.28,65.29,65.12,65.13,113714.0,51.4915,51.4994,51.3653,51.3732,113714.0
2019-07-22 13:30:00,65.13,65.32,65.12,65.3,119291.0,51.3732,51.5231,51.3653,51.5073,119291.0
2019-07-22 14:00:00,65.3,65.4,65.26,65.34,122444.0,51.5073,51.5862,51.4757,51.5388,122444.0
2019-07-22 14:30:00,65.33,65.4,65.23,65.3,145804.0,51.531,51.5862,51.4521,51.5073,145804.0
2019-07-22 15:00:00,65.3,65.46,65.16,65.21,306428.0,51.5073,51.6335,51.3969,51.4363,306428.0
2019-07-22 15:30:00,65.2,65.23,64.75,64.91,1082655.0,51.4284,51.4521,51.0735,51.1997,1082655.0
2019-07-23 09:30:00,65.07,65.15,64.68,64.97,510662.0,51.3259,51.389,51.0182,51.247,510662.0
2019-07-23 10:00:00,64.96,65.11,64.9,65.03,458478.0,51.2391,51.3574,51.1918,51.2943,458478.0
2019-07-23 10:30:00,65.02,65.6,64.97,65.46,691190.0,51.2864,51.7439,51.247,51.6335,691190.0
2019-07-23 11:00:00,65.47,65.59,65.28,65.55,233037.0,51.6414,51.736,51.4915,51.7045,233037.0
2019-07-23 11:30:00,65.55,65.55,65.42,65.51,254106.0,51.7045,51.7045,51.6019,51.6729,254106.0
2019-07-23 12:00:00,65.51,65.79,65.45,65.68,534253.0,51.6729,51.8938,51.6256,51.807,534253.0
2019-07-23 12:30:00,65.67,65.71,65.6,65.69,194335.0,51.7991,51.8307,51.7439,51.8149,194335.0
2019-07-23 13:00:00,65.69,65.69,65.48,65.66,226858.0,51.8149,51.8149,51.6493,51.7913,226858.0
2019-07-23 13:30:00,65.66,65.95,65.61,65.86,436987.0,51.7913,52.02,51.7518,51.949,436987.0
2019-07-23 14:00:00,65.87,65.88,65.67,65.76,300280.0,51.9569,51.9648,51.7991,51.8701,300280.0
2019-07-23 14:30:00,65.77,66.25,65.7,66.12,454707.0,51.878,52.2566,51.8228,52.1541,454707.0
2019-07-23 15:00:00,66.13,66.25,65.96,66.23,492581.0,52.162,52.2566,52.0279,52.2409,492581.0
2019-07-23 15:30:00,66.24,66.44,66.17,66.4,1363233.0,52.2487,52.4065,52.1935,52.375,1363233.0
2019-07-24 09:30:00,66.43,66.54,65.83,66.29,395754.0,52.3986,52.4854,51.9253,52.2882,395754.0
2019-07-24 10:00:00,66.32,66.83,66.25,66.7,234035.0,52.3118,52.7141,52.2566,52.6116,234035.0
2019-07-24 10:30:00,66.71,66.77,66.22,66.29,169036.0,52.6195,52.6668,52.233,52.2882,169036.0
2019-07-24 11:00:00,66.28,66.41,66.09,66.31,272316.0,52.2803,52.3828,52.1304,52.304,272316.0
2019-07-24 11:30:00,66.3,66.3,66.06,66.08,163615.0,52.2961,52.2961,52.1068,52.1225,163615.0
2019-07-24 12:00:00,66.09,66.3,66.09,66.29,138595.0,52.1304,52.2961,52.1304,52.2882,138595.0
2019-07-24 12:30:00,66.28,66.38,66.21,66.38,154458.0,52.2803,52.3592,52.2251,52.3592,154458.0
2019-07-24 13:00:00,66.38,66.38,66.23,66.26,107593.0,52.3592,52.3592,52.2409,52.2645,107593.0
2019-07-24 13:30:00,66.26,66.34,66.13,66.19,198141.0,52.2645,52.3276,52.162,52.2093,198141.0
2019-07-24 14:00:00,66.19,66.41,66.19,66.36,142357.0,52.2093,52.3828,52.2093,52.3434,142357.0
2019-07-24 14:30:00,66.36,66.52,66.35,66.47,204461.0,52.3434,52.4696,52.3355,52.4302,204461.0
2019-07-24 15:00:00,66.46,66.48,66.37,66.48,249253.0,52.4223,52.4381,52.3513,52.4381,249253.0
2019-07-24 15:30:00,66.48,66.69,66.47,66.65,524802.0,52.4381,52.6037,52.4302,52.5721,524802.0
2019-07-25 09:30:00,66.39,67.07,66.39,66.52,407469.0,52.3671,52.9034,52.3671,52.4696,407469.0
2019-07-25 10:00:00,66.52,66.94,66.43,66.78,204117.0,52.4696,52.8009,52.3986,52.6747,204117.0
2019-07-25 10:30:00,66.77,66.89,66.58,66.6,174174.0,52.6668,52.7615,52.5169,52.5327,174174.0
2019-07-25 11:00:00,66.6,66.7,66.48,66.65,171668.0,52.5327,52.6116,52.4381,52.5721,171668.0
2019-07-25 11:30:00,66.66,66.67,66.5,66.56,177439.0,52.58,52.5879,52.4538,52.5012,177439.0
2019-07-25 12:00:00,66.56,66.57,66.41,66.41,156642.0,52.5012,52.509,52.3828,52.3828,156642.0
2019-07-25 12:30:00,66.42,66.45,66.2,66.38,175383.0,52.3907,52.4144,52.2172,52.3592,175383.0
2019-07-25 13:00:00,66.37,66.54,66.27,66.48,161452.0,52.3513,52.4854,52.2724,52.4381,161452.0
2019-07-25 13:30:00,66.47,66.56,66.39,66.42,128208.0,52.4302,52.5012,52.3671,52.3907,128208.0
2019-07-25 14:00:00,66.42,66.52,66.41,66.45,98686.0,52.3907,52.4696,52.3828,52.4144,98686.0
2019-07-25 14:30:00,66.45,66.54,66.4,66.44,123370.0,52.4144,52.4854,52.375,52.4065,123370.0
2019-07-25 15:00:00,66.43,66.48,66.3,66.38,202085.0,52.3986,52.4381,52.2961,52.3592,202085.0
2019-07-25 15:30:00,66.38,66.48,66.23,66.35,457617.0,52.3592,52.4381,52.2409,52.3355,457617.0
2019-07-26 09:30:00,66.34,66.6,65.92,66.41,291762.0,52.3276,52.5327,51.9963,52.3828,291762.0
2019-07-26 10:00:00,66.4,66.46,66.17,66.2,176015.0,52.375,52.4223,52.1935,52.2172,176015.0
2019-07-26 10:30:00,66.22,66.33,66.17,66.23,185501.0,52.233,52.3197,52.1935,52.2409,185501.0
2019-07-26 11:00:00,66.23,66.33,66.17,66.24,163267.0,52.2409,52.3197,52.1935,52.2487,163267.0
2019-07-26 11:30:00,66.23,66.34,66.23,66.32,186613.0,52.2409,52.3276,52.2409,52.3118,186613.0
2019-07-26 12:00:00,66.31,66.51,66.3,66.45,173004.0,52.304,52.4617,52.2961,52.4144,173004.0
2019-07-26 12:30:00,66.45,66.56,66.38,66.45,148262.0,52.4144,52.5012,52.3592,52.4144,148262.0
2019-07-26 13:00:00,66.46,66.57,66.36,66.49,141969.0,52.4223,52.509,52.3434,52.4459,141969.0
2019-07-26 13:30:00,66.48,66.51,66.41,66.5,130404.0,52.4381,52.4617,52.3828,52.4538,130404.0
2019-07-26 14:00:00,66.5,66.7,66.49,66.62,302299.0,52.4538,52.6116,52.4459,52.5485,302299.0
2019-07-26 14:30:00,66.61,66.82,66.56,66.8,192343.0,52.5406,52.7062,52.5012,52.6905,192343.0
2019-07-26 15:00:00,66.8,66.95,66.7,66.94,397378.0,52.6905,52.8088,52.6116,52.8009,397378.0
2019-07-26 15:30:00,66.94,67.04,66.83,66.94,692343.0,52.8009,52.8798,52.7141,52.8009,692343.0
2019-07-29 09:30:00,68.09,68.4,67.39,67.66,802904.0,53.708,53.9525,53.1558,53.3688,802904.0
2019-07-29 10:00:00,67.64,67.68,67.31,67.63,360481.0,53.353,53.3846,53.0927,53.3451,360481.0
2019-07-29 10:30:00,67.62,67.77,67.46,67.59,225067.0,53.3373,53.4556,53.2111,53.3136,225067.0
2019-07-29 11:00:00,67.59,67.63,67.46,67.56,224556.0,53.3136,53.3451,53.2111,53.2899,224556.0
2019-07-29 11:30:00,67.56,67.61,67.46,67.58,219669.0,53.2899,53.3294,53.2111,53.3057,219669.0
2019-07-29 12:00:00,67.57,67.58,67.3,67.45,302715.0,53.2978,53.3057,53.0849,53.2032,302715.0
2019-07-29 12:30:00,67.45,67.52,67.4,67.46,115422.0,53.2032,53.2584,53.1637,53.2111,115422.0
2019-07-29 13:00:00,67.45,67.51,67.41,67.45,94965.0,53.2032,53.2505,53.1716,53.2032,94965.0
2019-07-29 13:30:00,67.44,67.59,67.43,67.51,105649.0,53.1953,53.3136,53.1874,53.2505,105649.0
2019-07-29 14:00:00,67.52,67.64,67.51,67.56,187924.0,53.2584,53.353,53.2505,53.2899,187924.0
2019-07-29 14:30:00,67.56,67.8,67.5,67.72,266631.0,53.2899,53.4792,53.2426,53.4161,266631.0
2019-07-29 15:00:00,67.71,67.85,67.67,67.81,342238.0,53.4083,53.5187,53.3767,53.4871,342238.0
2019-07-29 15:30:00,67.81,67.98,67.79,67.88,771073.0,53.4871,53.6212,53.4714,53.5423,771073.0
2019-07-30 09:30:00,67.82,67.83,67.11,67.27,487905.0,53.495,53.5029,52.935,53.0612,487905.0
2019-07-30 10:00:00,67.26,67.45,66.66,66.74,609712.0,53.0533,53.2032,52.58,52.6431,609712.0
2019-07-30 10:30:00,66.74,67.21,66.74,66.92,432115.0,52.6431,53.0139,52.6431,52.7851,432115.0
2019-07-30 11:00:00,66.93,67.2,66.92,67.19,203709.0,52.793,53.006,52.7851,52.9981,203709.0
2019-07-30 11:30:00,67.19,67.38,66.91,66.92,262419.0,52.9981,53.148,52.7772,52.7851,262419.0
2019-07-30 12:00:00,66.92,67.3,66.83,67.3,261730.0,52.7851,53.0849,52.7141,53.0849,261730.0
2019-07-30 12:30:00,67.3,67.37,67.25,67.34,169800.0,53.0849,53.1401,53.0454,53.1164,169800.0
2019-07-30 13:00:00,67.34,67.35,67.19,67.22,163725.0,53.1164,53.1243,52.9981,53.0217,163725.0
2019-07-30 13:30:00,67.21,67.42,67.21,67.28,193147.0,53.0139,53.1795,53.0139,53.0691,193147.0
2019-07-30 14:00:00,67.28,67.48,67.26,67.35,300094.0,53.0691,53.2268,53.0533,53.1243,300094.0
2019-07-30 14:30:00,67.36,67.36,67.13,67.19,293590.0,53.1322,53.1322,52.9508,52.9981,293590.0
2019-07-30 15:00:00,67.19,67.26,67.06,67.09,411423.0,52.9981,53.0533,52.8955,52.9192,411423.0
2019-07-30 15:30:00,67.09,67.16,66.82,67.11,1225911.0,52.9192,52.9744,52.7062,52.935,1225911.0
2019-07-31 09:30:00,65.8,66.0,64.16,65.74,1725382.0,51.9017,52.0594,50.6081,51.8544,1725382.0
2019-07-31 10:00:00,65.71,66.15,65.47,65.95,559068.0,51.8307,52.1778,51.6414,52.02,559068.0
2019-07-31 10:30:00,65.95,66.1,65.69,65.82,467204.0,52.02,52.1383,51.8149,51.9175,467204.0
2019-07-31 11:00:00,65.83,66.28,65.67,66.23,414090.0,51.9253,52.2803,51.7991,52.2409,414090.0
2019-07-31 11:30:00,66.24,66.72,66.23,66.34,430278.0,52.2487,52.6274,52.2409,52.3276,430278.0
2019-07-31 12:00:00,66.36,66.61,66.02,66.03,238444.0,52.3434,52.5406,52.0752,52.0831,238444.0
2019-07-31 12:30:00,66.03,66.26,65.98,66.07,303086.0,52.0831,52.2645,52.0437,52.1147,303086.0
2019-07-31 13:00:00,66.06,66.15,65.93,65.98,311016.0,52.1068,52.1778,52.0042,52.0437,311016.0
2019-07-31 13:30:00,65.97,66.1,65.75,66.0,498953.0,52.0358,52.1383,51.8622,52.0594,498953.0
2019-07-31 14:00:00,66.0,66.07,65.75,65.87,617398.0,52.0594,52.1147,51.8622,51.9569,617398.0
2019-07-31 14:30:00,65.87,66.04,65.12,65.78,925128.0,51.9569,52.091,51.3653,51.8859,925128.0
2019-07-31 15:00:00,65.81,66.07,65.49,66.0,533175.0,51.9096,52.1147,51.6572,52.0594,533175.0
2019-07-31 15:30:00,66.0,66.03,65.48,65.5,1277233.0,52.0594,52.0831,51.6493,51.665,1277233.0
2019-08-01 09:30:00,65.66,66.28,65.45,66.26,547408.0,51.7913,52.2803,51.6256,52.2645,547408.0
2019-08-01 10:00:00,66.26,66.5,66.09,66.49,325409.0,52.2645,52.4538,52.1304,52.4459,325409.0
2019-08-01 10:30:00,66.5,66.51,66.0,66.14,304801.0,52.4538,52.4617,52.0594,52.1699,304801.0
2019-08-01 11:00:00,66.13,66.44,66.0,66.43,256372.0,52.162,52.4065,52.0594,52.3986,256372.0
2019-08-01 11:30:00,66.44,66.77,66.33,66.51,636137.0,52.4065,52.6668,52.3197,52.4617,636137.0
2019-08-01 12:00:00,66.51,66.78,66.5,66.63,241755.0,52.4617,52.6747,52.4538,52.5564,241755.0
2019-08-01 12:30:00,66.63,66.69,66.41,66.54,200397.0,52.5564,52.6037,52.3828,52.4854,200397.0
2019-08-01 13:00:00,66.53,66.61,65.94,66.03,291037.0,52.4775,52.5406,52.0121,52.0831,291037.0
2019-08-01 13:30:00,66.0,66.25,65.55,66.07,515681.0,52.0594,52.2566,51.7045,52.1147,515681.0
2019-08-01 14:00:00,66.03,66.16,65.61,65.83,486300.0,52.0831,52.1856,51.7518,51.9253,486300.0
2019-08-01 14:30:00,65.84,65.85,65.47,65.56,356149.0,51.9332,51.9411,51.6414,51.7124,356149.0
2019-08-01 15:00:00,65.58,65.62,65.29,65.34,827482.0,51.7282,51.7597,51.4994,51.5388,827482.0
2019-08-01 15:30:00,65.35,65.47,65.08,65.47,1329743.0,51.5467,51.6414,51.3338,51.6414,1329743.0
2019-08-02 09:30:00,65.19,65.46,64.9,64.9,366381.0,51.4205,51.6335,51.1918,51.1918,366381.0
2019-08-02 10:00:00,64.91,65.03,64.51,64.89,417325.0,51.1997,51.2943,50.8842,51.1839,417325.0
2019-08-02 10:30:00,64.89,64.89,64.41,64.6,331054.0,51.1839,51.1839,50.8053,50.9551,331054.0
2019-08-02 11:00:00,64.6,64.74,64.47,64.67,386932.0,50.9551,51.0656,50.8526,51.0104,386932.0
2019-08-02 11:30:00,64.67,64.86,64.48,64.76,368327.0,51.0104,51.1602,50.8605,51.0814,368327.0
2019-08-02 12:00:00,64.76,64.79,64.51,64.61,318538.0,51.0814,51.105,50.8842,50.963,318538.0
2019-08-02 12:30:00,64.6,64.63,64.37,64.4,208144.0,50.9551,50.9788,50.7737,50.7974,208144.0
2019-08-02 13:00:00,64.39,64.42,64.26,64.27,223500.0,50.7895,50.8132,50.687,50.6948,223500.0
2019-08-02 13:30:00,64.26,64.53,64.25,64.48,293581.0,50.687,50.8999,50.6791,50.8605,293581.0
2019-08-02 14:00:00,64.48,64.65,64.37,64.57,310185.0,50.8605,50.9946,50.7737,50.9315,310185.0
2019-08-02 14:30:00,64.57,64.7,64.35,64.69,260886.0,50.9315,51.034,50.758,51.0261,260886.0
2019-08-02 15:00:00,64.69,64.77,64.47,64.73,330202.0,51.0261,51.0892,50.8526,51.0577,330202.0
2019-08-02 15:30:00,64.73,65.0,64.7,64.96,1229797.0,51.0577,51.2707,51.034,51.2391,1229797.0
2019-08-05 09:30:00,64.3,64.62,63.97,64.03,440015.0,50.7185,50.9709,50.4582,50.5055,440015.0
2019-08-05 10:00:00,64.02,64.1,63.86,63.96,257628.0,50.4977,50.5608,50.3715,50.4503,257628.0
2019-08-05 10:30:00,63.95,63.98,63.7,63.92,323592.0,50.4424,50.4661,50.2452,50.4188,323592.0
2019-08-05 11:00:00,63.9,64.17,63.88,63.92,277628.0,50.403,50.616,50.3872,50.4188,277628.0
2019-08-05 11:30:00,63.92,63.93,63.62,63.63,273425.0,50.4188,50.4267,50.1821,50.19,273425.0
2019-08-05 12:00:00,63.63,63.63,63.33,63.39,394303.0,50.19,50.19,49.9534,50.0007,394303.0
2019-08-05 12:30:00,63.39,63.46,63.15,63.18,291252.0,50.0007,50.0559,49.8114,49.8351,291252.0
2019-08-05 13:00:00,63.17,63.62,63.15,63.6,301598.0,49.8272,50.1821,49.8114,50.1664,301598.0
2019-08-05 13:30:00,63.6,63.79,63.57,63.64,406126.0,50.1664,50.3162,50.1427,50.1979,406126.0
2019-08-05 14:00:00,63.63,63.68,63.17,63.18,423187.0,50.19,50.2295,49.8272,49.8351,423187.0
2019-08-05 14:30:00,63.18,63.24,63.0,63.04,345136.0,49.8351,49.8824,49.6931,49.7247,345136.0
2019-08-05 15:00:00,63.04,63.57,62.87,63.37,521203.0,49.7247,50.1427,49.5906,49.9849,521203.0
2019-08-05 15:30:00,63.37,63.71,63.25,63.35,811778.0,49.9849,50.2531,49.8903,49.9692,811778.0
2019-08-06 09:30:00,63.46,63.99,62.8,63.54,857921.0,50.0559,50.474,49.5353,50.119,857921.0
2019-08-06 10:00:00,63.52,63.6,63.06,63.06,422792.0,50.1033,50.1664,49.7404,49.7404,422792.0
2019-08-06 10:30:00,63.06,63.34,63.02,63.1,384954.0,49.7404,49.9613,49.7089,49.772,384954.0
2019-08-06 11:00:00,63.11,63.14,62.64,62.9,369114.0,49.7799,49.8035,49.4091,49.6142,369114.0
2019-08-06 11:30:00,62.91,63.19,62.86,63.05,247859.0,49.6221,49.843,49.5827,49.7325,247859.0
2019-08-06 12:00:00,63.08,63.29,62.9,63.04,215906.0,49.7562,49.9218,49.6142,49.7247,215906.0
2019-08-06 12:30:00,63.03,63.27,63.01,63.1,188182.0,49.7168,49.9061,49.701,49.772,188182.0
2019-08-06 13:00:00,63.1,63.47,63.1,63.34,143020.0,49.772,50.0638,49.772,49.9613,143020.0
2019-08-06 13:30:00,63.36,63.55,63.28,63.53,205854.0,49.9771,50.1269,49.914,50.1112,205854.0
2019-08-06 14:00:00,63.52,63.74,63.41,63.67,306721.0,50.1033,50.2768,50.0165,50.2216,306721.0
2019-08-06 14:30:00,63.67,64.08,63.65,63.98,461355.0,50.2216,50.545,50.2058,50.4661,461355.0
2019-08-06 15:00:00,63.99,64.15,63.91,64.02,321808.0,50.474,50.6002,50.4109,50.4977,321808.0
2019-08-06 15:30:00,64.01,64.09,63.89,63.97,738503.0,50.4898,50.5529,50.3951,50.4582,738503.0
2019-08-07 09:30:00,63.34,63.5,62.54,62.77,505435.0,49.9613,50.0875,49.3303,49.5117,505435.0
2019-08-07 10:00:00,62.76,63.34,62.74,63.22,308827.0,49.5038,49.9613,49.488,49.8666,308827.0
2019-08-07 10:30:00,63.21,63.72,63.21,63.59,342929.0,49.8587,50.261,49.8587,50.1585,342929.0
2019-08-07 11:00:00,63.58,63.69,63.32,63.4,251811.0,50.1506,50.2374,49.9455,50.0086,251811.0
2019-08-07 11:30:00,63.38,63.45,63.22,63.37,202201.0,49.9928,50.0481,49.8666,49.9849,202201.0
2019-08-07 12:00:00,63.38,63.46,63.21,63.44,137926.0,49.9928,50.0559,49.8587,50.0402,137926.0
2019-08-07 12:30:00,63.43,63.87,63.38,63.82,196725.0,50.0323,50.3793,49.9928,50.3399,196725.0
2019-08-07 13:00:00,63.82,63.85,63.7,63.74,104489.0,50.3399,50.3636,50.2452,50.2768,104489.0
2019-08-07 13:30:00,63.74,64.06,63.73,63.83,180139.0,50.2768,50.5292,50.2689,50.3478,180139.0
2019-08-07 14:00:00,63.84,64.06,63.8,64.06,350385.0,50.3557,50.5292,50.3241,50.5292,350385.0
2019-08-07 14:30:00,64.05,64.19,63.96,64.08,176052.0,50.5213,50.6317,50.4503,50.545,176052.0
2019-08-07 15:00:00,64.07,64.1,63.85,64.06,242267.0,50.5371,50.5608,50.3636,50.5292,242267.0
2019-08-07 15:30:00,64.06,64.2,63.83,63.87,726128.0,50.5292,50.6396,50.3478,50.3793,726128.0
2019-08-08 09:30:00,63.72,64.23,63.61,64.04,405587.0,50.261,50.6633,50.1743,50.5134,405587.0
2019-08-08 10:00:00,64.02,64.05,63.82,63.85,230508.0,50.4977,50.5213,50.3399,50.3636,230508.0
2019-08-08 10:30:00,63.86,64.23,63.86,64.2,229348.0,50.3715,50.6633,50.3715,50.6396,229348.0
2019-08-08 11:00:00,64.21,64.34,64.14,64.31,283081.0,50.6475,50.7501,50.5923,50.7264,283081.0
2019-08-08 11:30:00,64.31,64.52,64.29,64.47,121207.0,50.7264,50.892,50.7106,50.8526,121207.0
2019-08-08 12:00:00,64.47,64.54,64.33,64.36,189854.0,50.8526,50.9078,50.7422,50.7658,189854.0
2019-08-08 12:30:00,64.35,64.39,64.3,64.37,142626.0,50.758,50.7895,50.7185,50.7737,142626.0
2019-08-08 13:00:00,64.37,64.44,64.31,64.35,125870.0,50.7737,50.8289,50.7264,50.758,125870.0
2019-08-08 13:30:00,64.36,64.47,64.34,64.42,102113.0,50.7658,50.8526,50.7501,50.8132,102113.0
2019-08-08 14:00:00,64.43,64.45,64.34,64.39,120927.0,50.8211,50.8368,50.7501,50.7895,120927.0
2019-08-08 14:30:00,64.4,64.6,64.36,64.57,115122.0,50.7974,50.9551,50.7658,50.9315,115122.0
2019-08-08 15:00:00,64.56,64.69,64.54,64.64,319286.0,50.9236,51.0261,50.9078,50.9867,319286.0
2019-08-08 15:30:00,64.63,64.9,64.62,64.83,794368.0,50.9788,51.1918,50.9709,51.1366,794368.0
2019-08-09 09:30:00,64.7,65.09,64.66,64.75,469674.0,51.034,51.3416,51.0025,51.0735,469674.0
2019-08-09 10:00:00,64.78,65.01,64.51,64.52,259250.0,51.0971,51.2785,50.8842,50.892,259250.0
2019-08-09 10:30:00,64.51,65.1,64.4,65.06,279368.0,50.8842,51.3495,50.7974,51.318,279368.0
2019-08-09 11:00:00,65.05,65.1,64.39,64.39,188206.0,51.3101,51.3495,50.7895,50.7895,188206.0
2019-08-09 11:30:00,64.39,64.65,64.37,64.56,256362.0,50.7895,50.9946,50.7737,50.9236,256362.0
2019-08-09 12:00:00,64.56,64.82,64.4,64.44,144877.0,50.9236,51.1287,50.7974,50.8289,144877.0
2019-08-09 12:30:00,64.44,64.94,64.36,64.72,140338.0,50.8289,51.2233,50.7658,51.0498,140338.0
2019-08-09 13:00:00,64.73,64.87,64.66,64.81,160437.0,51.0577,51.1681,51.0025,51.1208,160437.0
2019-08-09 13:30:00,64.82,65.13,64.82,65.1,142389.0,51.1287,51.3732,51.1287,51.3495,142389.0
2019-08-09 14:00:00,65.1,65.17,65.01,65.12,149696.0,51.3495,51.4048,51.2785,51.3653,149696.0
2019-08-09 14:30:00,65.13,65.19,64.97,65.09,156907.0,51.3732,51.4205,51.247,51.3416,156907.0
2019-08-09 15:00:00,65.08,65.35,65.05,65.24,220355.0,51.3338,51.5467,51.3101,51.46,220355.0
2019-08-09 15:30:00,65.23,65.72,65.21,65.24,1144802.0,51.4521,51.8386,51.4363,51.46,1144802.0
2019-08-12 09:30:00,64.93,65.47,64.64,64.83,288659.0,51.2154,51.6414,50.9867,51.1366,288659.0
2019-08-12 10:00:00,64.82,64.91,64.63,64.64,200198.0,51.1287,51.1997,50.9788,50.9867,200198.0
2019-08-12 10:30:00,64.63,64.67,64.2,64.3,316160.0,50.9788,51.0104,50.6396,50.7185,316160.0
2019-08-12 11:00:00,64.29,64.54,64.29,64.35,152598.0,50.7106,50.9078,50.7106,50.758,152598.0
2019-08-12 11:30:00,64.34,64.4,64.13,64.33,159184.0,50.7501,50.7974,50.5844,50.7422,159184.0
2019-08-12 12:00:00,64.32,64.39,64.12,64.31,193118.0,50.7343,50.7895,50.5765,50.7264,193118.0
2019-08-12 12:30:00,64.3,64.34,64.16,64.2,207457.0,50.7185,50.7501,50.6081,50.6396,207457.0
2019-08-12 13:00:00,64.19,64.31,64.05,64.06,198438.0,50.6317,50.7264,50.5213,50.5292,198438.0
2019-08-12 13:30:00,64.06,64.14,63.99,64.03,210146.0,50.5292,50.5923,50.474,50.5055,210146.0
2019-08-12 14:00:00,64.03,64.11,63.91,64.01,204667.0,50.5055,50.5686,50.4109,50.4898,204667.0
2019-08-12 14:30:00,64.01,64.06,63.49,63.58,346633.0,50.4898,50.5292,50.0796,50.1506,346633.0
2019-08-12 15:00:00,63.58,63.84,63.53,63.82,446395.0,50.1506,50.3557,50.1112,50.3399,446395.0
2019-08-12 15:30:00,63.82,64.01,63.76,63.99,900622.0,50.3399,50.4898,50.2926,50.474,900622.0
2019-08-13 09:30:00,63.74,64.99,63.72,64.8,660729.0,50.2768,51.2628,50.261,51.1129,660729.0
2019-08-13 10:00:00,64.81,64.93,64.48,64.84,375052.0,51.1208,51.2154,50.8605,51.1445,375052.0
2019-08-13 10:30:00,64.85,64.88,64.39,64.42,222195.0,51.1523,51.176,50.7895,50.8132,222195.0
2019-08-13 11:00:00,64.42,64.63,64.26,64.44,258325.0,50.8132,50.9788,50.687,50.8289,258325.0
2019-08-13 11:30:00,64.44,64.7,64.35,64.62,153286.0,50.8289,51.034,50.758,50.9709,153286.0
2019-08-13 12:00:00,64.63,64.84,64.52,64.76,135079.0,50.9788,51.1445,50.892,51.0814,135079.0
2019-08-13 12:30:00,64.77,64.78,64.57,64.61,141604.0,51.0892,51.0971,50.9315,50.963,141604.0
2019-08-13 13:00:00,64.62,64.75,64.4,64.5,175989.0,50.9709,51.0735,50.7974,50.8763,175989.0
2019-08-13 13:30:00,64.49,64.52,64.41,64.5,120293.0,50.8684,50.892,50.8053,50.8763,120293.0
2019-08-13 14:00:00,64.51,64.61,64.5,64.59,124585.0,50.8842,50.963,50.8763,50.9473,124585.0
2019-08-13 14:30:00,64.6,64.64,64.45,64.45,166339.0,50.9551,50.9867,50.8368,50.8368,166339.0
2019-08-13 15:00:00,64.46,64.52,64.29,64.33,180178.0,50.8447,50.892,50.7106,50.7422,180178.0
2019-08-13 15:30:00,64.33,64.38,64.13,64.3,654419.0,50.7422,50.7816,50.5844,50.7185,654419.0
2019-08-14 09:30:00,63.69,63.8,63.28,63.39,544884.0,50.2374,50.3241,49.914,50.0007,544884.0
2019-08-14 10:00:00,63.39,63.57,63.22,63.54,293861.0,50.0007,50.1427,49.8666,50.119,293861.0
2019-08-14 10:30:00,63.54,63.77,63.38,63.5,207208.0,50.119,50.3005,49.9928,50.0875,207208.0
2019-08-14 11:00:00,63.5,63.51,63.22,63.34,322839.0,50.0875,50.0954,49.8666,49.9613,322839.0
2019-08-14 11:30:00,63.33,63.5,63.17,63.22,321149.0,49.9534,50.0875,49.8272,49.8666,321149.0
2019-08-14 12:00:00,63.21,63.29,63.06,63.18,178046.0,49.8587,49.9218,49.7404,49.8351,178046.0
2019-08-14 12:30:00,63.18,63.28,62.99,63.03,330228.0,49.8351,49.914,49.6852,49.7168,330228.0
2019-08-14 13:00:00,63.02,63.39,62.93,63.27,172655.0,49.7089,50.0007,49.6379,49.9061,172655.0
2019-08-14 13:30:00,63.26,63.42,63.24,63.3,189689.0,49.8982,50.0244,49.8824,49.9297,189689.0
2019-08-14 14:00:00,63.31,63.35,63.07,63.11,166870.0,49.9376,49.9692,49.7483,49.7799,166870.0
2019-08-14 14:30:00,63.12,63.16,62.92,63.02,408397.0,49.7878,49.8193,49.63,49.7089,408397.0
2019-08-14 15:00:00,63.02,63.39,63.0,63.22,374095.0,49.7089,50.0007,49.6931,49.8666,374095.0
2019-08-14 15:30:00,63.2,63.3,63.04,63.13,841810.0,49.8509,49.9297,49.7247,49.7956,841810.0
2019-08-15 09:30:00,63.39,63.55,62.91,63.23,511524.0,50.0007,50.1269,49.6221,49.8745,511524.0
2019-08-15 10:00:00,63.21,63.62,63.07,63.39,289484.0,49.8587,50.1821,49.7483,50.0007,289484.0
2019-08-15 10:30:00,63.35,63.68,63.3,63.54,173697.0,49.9692,50.2295,49.9297,50.119,173697.0
2019-08-15 11:00:00,63.53,63.54,63.2,63.46,160710.0,50.1112,50.119,49.8509,50.0559,160710.0
2019-08-15 11:30:00,63.48,63.59,63.36,63.59,144582.0,50.0717,50.1585,49.9771,50.1585,144582.0
2019-08-15 12:00:00,63.59,63.81,63.52,63.55,175490.0,50.1585,50.332,50.1033,50.1269,175490.0
2019-08-15 12:30:00,63.56,63.64,63.41,63.49,90574.0,50.1348,50.1979,50.0165,50.0796,90574.0
2019-08-15 13:00:00,63.48,63.65,63.41,63.45,102239.0,50.0717,50.2058,50.0165,50.0481,102239.0
2019-08-15 13:30:00,63.44,63.46,62.91,62.98,166384.0,50.0402,50.0559,49.6221,49.6773,166384.0
2019-08-15 14:00:00,62.97,63.27,62.89,63.01,280075.0,49.6694,49.9061,49.6063,49.701,280075.0
2019-08-15 14:30:00,63.02,63.05,62.86,62.9,345658.0,49.7089,49.7325,49.5827,49.6142,345658.0
2019-08-15 15:00:00,62.91,63.11,62.9,62.95,312185.0,49.6221,49.7799,49.6142,49.6537,312185.0
2019-08-15 15:30:00,62.94,63.11,62.84,62.86,536847.0,49.6458,49.7799,49.5669,49.5827,536847.0
2019-08-16 09:30:00,63.35,63.51,62.99,63.07,748508.0,49.9692,50.0954,49.6852,49.7483,748508.0
2019-08-16 10:00:00,63.06,63.26,62.88,63.13,653433.0,49.7404,49.8982,49.5984,49.7956,653433.0
2019-08-16 10:30:00,63.14,63.2,62.98,63.17,341649.0,49.8035,49.8509,49.6773,49.8272,341649.0
2019-08-16 11:00:00,63.16,63.33,62.98,63.23,298589.0,49.8193,49.9534,49.6773,49.8745,298589.0
2019-08-16 11:30:00,63.23,63.32,63.15,63.16,208790.0,49.8745,49.9455,49.8114,49.8193,208790.0
2019-08-16 12:00:00,63.16,63.24,63.05,63.12,299882.0,49.8193,49.8824,49.7325,49.7878,299882.0
2019-08-16 12:30:00,63.12,63.12,62.84,62.99,366411.0,49.7878,49.7878,49.5669,49.6852,366411.0
2019-08-16 13:00:00,62.99,63.37,62.95,63.35,179640.0,49.6852,49.9849,49.6537,49.9692,179640.0
2019-08-16 13:30:00,63.36,63.4,63.25,63.29,132500.0,49.9771,50.0086,49.8903,49.9218,132500.0
2019-08-16 14:00:00,63.3,63.41,63.26,63.28,191550.0,49.9297,50.0165,49.8982,49.914,191550.0
2019-08-16 14:30:00,63.28,63.36,63.16,63.17,156504.0,49.914,49.9771,49.8193,49.8272,156504.0
2019-08-16 15:00:00,63.18,63.22,63.09,63.14,226020.0,49.8351,49.8666,49.7641,49.8035,226020.0
2019-08-16 15:30:00,63.12,63.25,63.04,63.13,1008429.0,49.7878,49.8903,49.7247,49.7956,1008429.0
2019-08-19 09:30:00,63.69,64.28,63.69,64.07,818222.0,50.2374,50.7027,50.2374,50.5371,818222.0
2019-08-19 10:00:00,64.06,64.15,64.0,64.1,332249.0,50.5292,50.6002,50.4819,50.5608,332249.0
2019-08-19 10:30:00,64.11,64.21,63.98,64.05,369473.0,50.5686,50.6475,50.4661,50.5213,369473.0
2019-08-19 11:00:00,64.06,64.33,64.06,64.21,290928.0,50.5292,50.7422,50.5292,50.6475,290928.0
2019-08-19 11:30:00,64.21,64.36,64.14,64.22,179550.0,50.6475,50.7658,50.5923,50.6554,179550.0
2019-08-19 12:00:00,64.22,64.42,64.16,64.32,153813.0,50.6554,50.8132,50.6081,50.7343,153813.0
2019-08-19 12:30:00,64.31,64.37,64.22,64.31,172474.0,50.7264,50.7737,50.6554,50.7264,172474.0
2019-08-19 13:00:00,64.31,64.41,64.2,64.36,252293.0,50.7264,50.8053,50.6396,50.7658,252293.0
2019-08-19 13:30:00,64.36,64.36,64.16,64.29,117384.0,50.7658,50.7658,50.6081,50.7106,117384.0
2019-08-19 14:00:00,64.29,64.3,64.12,64.2,209366.0,50.7106,50.7185,50.5765,50.6396,209366.0
2019-08-19 14:30:00,64.21,64.3,64.09,64.23,414755.0,50.6475,50.7185,50.5529,50.6633,414755.0
2019-08-19 15:00:00,64.23,64.27,64.1,64.15,498054.0,50.6633,50.6948,50.5608,50.6002,498054.0
2019-08-19 15:30:00,64.15,64.24,64.07,64.11,919944.0,50.6002,50.6712,50.5371,50.5686,919944.0
2019-08-20 09:30:00,64.04,64.31,63.95,64.25,490218.0,50.5134,50.7264,50.4424,50.6791,490218.0
2019-08-20 10:00:00,64.24,64.25,63.96,64.02,291572.0,50.6712,50.6791,50.4503,50.4977,291572.0
2019-08-20 10:30:00,64.03,64.18,63.91,64.09,229673.0,50.5055,50.6239,50.4109,50.5529,229673.0
2019-08-20 11:00:00,64.07,64.2,64.01,64.02,191543.0,50.5371,50.6396,50.4898,50.4977,191543.0
2019-08-20 11:30:00,64.02,64.02,63.85,63.91,147404.0,50.4977,50.4977,50.3636,50.4109,147404.0
2019-08-20 12:00:00,63.91,64.0,63.78,63.79,293203.0,50.4109,50.4819,50.3083,50.3162,293203.0
2019-08-20 12:30:00,63.78,63.83,63.62,63.65,201422.0,50.3083,50.3478,50.1821,50.2058,201422.0
2019-08-20 13:00:00,63.64,63.65,63.49,63.55,165328.0,50.1979,50.2058,50.0796,50.1269,165328.0
2019-08-20 13:30:00,63.58,63.74,63.46,63.7,248957.0,50.1506,50.2768,50.0559,50.2452,248957.0
2019-08-20 14:00:00,63.69,63.7,63.38,63.55,204240.0,50.2374,50.2452,49.9928,50.1269,204240.0
2019-08-20 14:30:00,63.54,63.65,63.51,63.63,222099.0,50.119,50.2058,50.0954,50.19,222099.0
2019-08-20 15:00:00,63.62,63.62,63.46,63.58,347889.0,50.1821,50.1821,50.0559,50.1506,347889.0
2019-08-20 15:30:00,63.58,63.6,63.41,63.45,759277.0,50.1506,50.1664,50.0165,50.0481,759277.0
2019-08-21 09:30:00,64.04,64.17,63.73,64.1,343940.0,50.5134,50.616,50.2689,50.5608,343940.0
2019-08-21 10:00:00,64.11,64.11,63.88,63.9,292629.0,50.5686,50.5686,50.3872,50.403,292629.0
2019-08-21 10:30:00,63.88,64.0,63.67,63.86,228156.0,50.3872,50.4819,50.2216,50.3715,228156.0
2019-08-21 11:00:00,63.86,64.04,63.83,63.92,443681.0,50.3715,50.5134,50.3478,50.4188,443681.0
2019-08-21 11:30:00,63.92,64.26,63.9,64.2,276740.0,50.4188,50.687,50.403,50.6396,276740.0
2019-08-21 12:00:00,64.2,64.21,63.9,63.94,138853.0,50.6396,50.6475,50.403,50.4346,138853.0
2019-08-21 12:30:00,63.94,63.97,63.89,63.91,117775.0,50.4346,50.4582,50.3951,50.4109,117775.0
2019-08-21 13:00:00,63.9,63.92,63.8,63.9,282254.0,50.403,50.4188,50.3241,50.403,282254.0
2019-08-21 13:30:00,63.9,64.0,63.88,63.91,104394.0,50.403,50.4819,50.3872,50.4109,104394.0
2019-08-21 14:00:00,63.91,63.99,63.78,63.9,221903.0,50.4109,50.474,50.3083,50.403,221903.0
2019-08-21 14:30:00,63.89,63.97,63.85,63.92,207269.0,50.3951,50.4582,50.3636,50.4188,207269.0
2019-08-21 15:00:00,63.91,64.04,63.9,63.97,164064.0,50.4109,50.5134,50.403,50.4582,164064.0
2019-08-21 15:30:00,63.96,64.14,63.96,64.13,590270.0,50.4503,50.5923,50.4503,50.5844,590270.0
2019-08-22 09:30:00,64.31,64.7,64.21,64.51,363116.0,50.7264,51.034,50.6475,50.8842,363116.0
2019-08-22 10:00:00,64.5,64.52,63.84,63.92,389533.0,50.8763,50.892,50.3557,50.4188,389533.0
2019-08-22 10:30:00,63.91,63.92,63.54,63.69,420685.0,50.4109,50.4188,50.119,50.2374,420685.0
2019-08-22 11:00:00,63.69,63.98,63.69,63.77,200287.0,50.2374,50.4661,50.2374,50.3005,200287.0
2019-08-22 11:30:00,63.78,63.97,63.73,63.84,166899.0,50.3083,50.4582,50.2689,50.3557,166899.0
2019-08-22 12:00:00,63.82,64.06,63.81,64.03,105842.0,50.3399,50.5292,50.332,50.5055,105842.0
2019-08-22 12:30:00,64.02,64.07,63.91,64.0,103349.0,50.4977,50.5371,50.4109,50.4819,103349.0
2019-08-22 13:00:00,64.0,64.23,63.99,64.23,114246.0,50.4819,50.6633,50.474,50.6633,114246.0
2019-08-22 13:30:00,64.22,64.28,64.15,64.21,132333.0,50.6554,50.7027,50.6002,50.6475,132333.0
2019-08-22 14:00:00,64.22,64.39,64.22,64.25,204743.0,50.6554,50.7895,50.6554,50.6791,204743.0
2019-08-22 14:30:00,64.25,64.49,64.24,64.37,169006.0,50.6791,50.8684,50.6712,50.7737,169006.0
2019-08-22 15:00:00,64.38,64.39,64.23,64.31,216166.0,50.7816,50.7895,50.6633,50.7264,216166.0
2019-08-22 15:30:00,64.32,64.51,64.18,64.23,773312.0,50.7343,50.8842,50.6239,50.6633,773312.0
2019-08-23 09:30:00,64.08,64.29,63.85,64.14,299253.0,50.545,50.7106,50.3636,50.5923,299253.0
2019-08-23 10:00:00,64.13,64.46,64.03,64.21,184468.0,50.5844,50.8447,50.5055,50.6475,184468.0
2019-08-23 10:30:00,64.2,64.67,64.18,64.38,274261.0,50.6396,51.0104,50.6239,50.7816,274261.0
2019-08-23 11:00:00,64.39,64.43,63.49,63.71,783320.0,50.7895,50.8211,50.0796,50.2531,783320.0
2019-08-23 11:30:00,63.73,63.78,63.41,63.48,303740.0,50.2689,50.3083,50.0165,50.0717,303740.0
2019-08-23 12:00:00,63.47,63.75,63.42,63.59,202737.0,50.0638,50.2847,50.0244,50.1585,202737.0
2019-08-23 12:30:00,63.59,63.77,63.4,63.47,255109.0,50.1585,50.3005,50.0086,50.0638,255109.0
2019-08-23 13:00:00,63.48,63.59,63.31,63.35,342738.0,50.0717,50.1585,49.9376,49.9692,342738.0
2019-08-23 13:30:00,63.36,63.42,63.01,63.07,253201.0,49.9771,50.0244,49.701,49.7483,253201.0
2019-08-23 14:00:00,63.07,63.07,62.82,62.82,188693.0,49.7483,49.7483,49.5511,49.5511,188693.0
2019-08-23 14:30:00,62.83,62.89,62.71,62.83,234354.0,49.559,49.6063,49.4644,49.559,234354.0
2019-08-23 15:00:00,62.83,62.88,62.63,62.67,296612.0,49.559,49.5984,49.4013,49.4328,296612.0
2019-08-23 15:30:00,62.66,62.69,62.19,62.55,889974.0,49.4249,49.4486,49.0542,49.3381,889974.0
2019-08-26 09:30:00,63.3,63.34,62.83,63.2,286867.0,49.9297,49.9613,49.559,49.8509,286867.0
2019-08-26 10:00:00,63.2,63.27,62.82,63.05,145507.0,49.8509,49.9061,49.5511,49.7325,145507.0
2019-08-26 10:30:00,63.04,63.11,62.73,62.77,217306.0,49.7247,49.7799,49.4801,49.5117,217306.0
2019-08-26 11:00:00,62.77,63.02,62.67,62.69,248168.0,49.5117,49.7089,49.4328,49.4486,248168.0
2019-08-26 11:30:00,62.69,62.77,62.51,62.55,137477.0,49.4486,49.5117,49.3066,49.3381,137477.0
2019-08-26 12:00:00,62.55,62.75,62.51,62.65,153681.0,49.3381,49.4959,49.3066,49.417,153681.0
2019-08-26 12:30:00,62.66,62.7,62.53,62.55,106142.0,49.4249,49.4565,49.3224,49.3381,106142.0
2019-08-26 13:00:00,62.55,62.63,62.51,62.55,149758.0,49.3381,49.4013,49.3066,49.3381,149758.0
2019-08-26 13:30:00,62.55,62.57,62.5,62.54,97405.0,49.3381,49.3539,49.2987,49.3303,97405.0
2019-08-26 14:00:00,62.54,62.54,62.33,62.37,143405.0,49.3303,49.3303,49.1646,49.1962,143405.0
2019-08-26 14:30:00,62.36,62.57,62.36,62.57,116820.0,49.1883,49.3539,49.1883,49.3539,116820.0
2019-08-26 15:00:00,62.57,62.66,62.41,62.52,278467.0,49.3539,49.4249,49.2277,49.3145,278467.0
2019-08-26 15:30:00,62.53,63.05,62.53,63.04,808396.0,49.3224,49.7325,49.3224,49.7247,808396.0
2019-08-27 09:30:00,63.51,63.89,63.29,63.47,440275.0,50.0954,50.3951,49.9218,50.0638,440275.0
2019-08-27 10:00:00,63.48,63.58,63.23,63.31,262402.0,50.0717,50.1506,49.8745,49.9376,262402.0
2019-08-27 10:30:00,63.3,63.51,63.3,63.34,126798.0,49.9297,50.0954,49.9297,49.9613,126798.0
2019-08-27 11:00:00,63.34,63.44,63.03,63.2,222134.0,49.9613,50.0402,49.7168,49.8509,222134.0
2019-08-27 11:30:00,63.2,63.35,63.17,63.23,182918.0,49.8509,49.9692,49.8272,49.8745,182918.0
2019-08-27 12:00:00,63.23,63.3,63.14,63.28,175221.0,49.8745,49.9297,49.8035,49.914,175221.0
2019-08-27 12:30:00,63.28,63.32,62.93,63.07,323330.0,49.914,49.9455,49.6379,49.7483,323330.0
2019-08-27 13:00:00,63.06,63.17,63.04,63.17,191226.0,49.7404,49.8272,49.7247,49.8272,191226.0
2019-08-27 13:30:00,63.17,63.35,63.11,63.3,147449.0,49.8272,49.9692,49.7799,49.9297,147449.0
2019-08-27 14:00:00,63.3,63.35,63.15,63.21,117140.0,49.9297,49.9692,49.8114,49.8587,117140.0
2019-08-27 14:30:00,63.2,63.36,63.12,63.31,168258.0,49.8509,49.9771,49.7878,49.9376,168258.0
2019-08-27 15:00:00,63.32,63.42,63.25,63.29,336922.0,49.9455,50.0244,49.8903,49.9218,336922.0
2019-08-27 15:30:00,63.29,63.45,63.25,63.3,941711.0,49.9218,50.0481,49.8903,49.9297,941711.0
2019-08-28 09:30:00,63.04,63.86,62.73,63.86,312694.0,49.7247,50.3715,49.4801,50.3715,312694.0
2019-08-28 10:00:00,63.87,64.01,63.65,63.73,286997.0,50.3793,50.4898,50.2058,50.2689,286997.0
2019-08-28 10:30:00,63.73,63.97,63.63,63.92,221155.0,50.2689,50.4582,50.19,50.4188,221155.0
2019-08-28 11:00:00,63.92,64.19,63.75,64.17,285219.0,50.4188,50.6317,50.2847,50.616,285219.0
2019-08-28 11:30:00,64.14,64.18,63.96,63.96,151322.0,50.5923,50.6239,50.4503,50.4503,151322.0
2019-08-28 12:00:00,63.96,63.97,63.77,63.77,193480.0,50.4503,50.4582,50.3005,50.3005,193480.0
2019-08-28 12:30:00,63.78,63.98,63.72,63.96,167025.0,50.3083,50.4661,50.261,50.4503,167025.0
2019-08-28 13:00:00,63.95,64.0,63.8,63.98,206939.0,50.4424,50.4819,50.3241,50.4661,206939.0
2019-08-28 13:30:00,63.97,63.99,63.81,63.82,192668.0,50.4582,50.474,50.332,50.3399,192668.0
2019-08-28 14:00:00,63.83,63.87,63.29,63.59,785691.0,50.3478,50.3793,49.9218,50.1585,785691.0
2019-08-28 14:30:00,63.59,63.75,63.56,63.72,211024.0,50.1585,50.2847,50.1348,50.261,211024.0
2019-08-28 15:00:00,63.72,63.79,63.62,63.7,246607.0,50.261,50.3162,50.1821,50.2452,246607.0
2019-08-28 15:30:00,63.7,63.73,63.53,63.64,563079.0,50.2452,50.2689,50.1112,50.1979,563079.0
2019-08-29 09:30:00,64.27,64.42,63.89,63.92,389646.0,50.6948,50.8132,50.3951,50.4188,389646.0
2019-08-29 10:00:00,63.92,63.93,63.51,63.72,197330.0,50.4188,50.4267,50.0954,50.261,197330.0
2019-08-29 10:30:00,63.72,63.76,63.28,63.36,290396.0,50.261,50.2926,49.914,49.9771,290396.0
2019-08-29 11:00:00,63.36,63.64,63.33,63.59,203988.0,49.9771,50.1979,49.9534,50.1585,203988.0
2019-08-29 11:30:00,63.6,63.68,63.54,63.58,184368.0,50.1664,50.2295,50.119,50.1506,184368.0
2019-08-29 12:00:00,63.58,63.7,63.49,63.67,327256.0,50.1506,50.2452,50.0796,50.2216,327256.0
2019-08-29 12:30:00,63.67,64.02,63.64,63.94,181286.0,50.2216,50.4977,50.1979,50.4346,181286.0
2019-08-29 13:00:00,63.94,63.98,63.81,63.83,119773.0,50.4346,50.4661,50.332,50.3478,119773.0
2019-08-29 13:30:00,63.84,63.94,63.78,63.83,130953.0,50.3557,50.4346,50.3083,50.3478,130953.0
2019-08-29 14:00:00,63.84,63.92,63.78,63.85,163398.0,50.3557,50.4188,50.3083,50.3636,163398.0
2019-08-29 14:30:00,63.86,63.89,63.75,63.8,138891.0,50.3715,50.3951,50.2847,50.3241,138891.0
2019-08-29 15:00:00,63.8,63.9,63.74,63.85,282636.0,50.3241,50.403,50.2768,50.3636,282636.0
2019-08-29 15:30:00,63.86,63.88,63.69,63.74,966915.0,50.3715,50.3872,50.2374,50.2768,966915.0
2019-08-30 09:30:00,63.81,64.01,63.45,63.54,267890.0,50.332,50.4898,50.0481,50.119,267890.0
2019-08-30 10:00:00,63.5,63.69,63.31,63.34,273337.0,50.0875,50.2374,49.9376,49.9613,273337.0
2019-08-30 10:30:00,63.34,63.45,63.21,63.34,341570.0,49.9613,50.0481,49.8587,49.9613,341570.0
2019-08-30 11:00:00,63.34,63.38,62.85,62.95,342814.0,49.9613,49.9928,49.5748,49.6537,342814.0
2019-08-30 11:30:00,62.95,63.15,62.93,63.08,253742.0,49.6537,49.8114,49.6379,49.7562,253742.0
2019-08-30 12:00:00,63.09,63.31,63.03,63.23,162369.0,49.7641,49.9376,49.7168,49.8745,162369.0
2019-08-30 12:30:00,63.23,63.52,63.17,63.51,150879.0,49.8745,50.1033,49.8272,50.0954,150879.0
2019-08-30 13:00:00,63.51,63.54,63.38,63.39,84932.0,50.0954,50.119,49.9928,50.0007,84932.0
2019-08-30 13:30:00,63.37,63.41,63.29,63.32,76416.0,49.9849,50.0165,49.9218,49.9455,76416.0
2019-08-30 14:00:00,63.34,63.57,63.33,63.35,126259.0,49.9613,50.1427,49.9534,49.9692,126259.0
2019-08-30 14:30:00,63.35,63.41,63.3,63.36,92213.0,49.9692,50.0165,49.9297,49.9771,92213.0
2019-08-30 15:00:00,63.35,63.42,63.27,63.41,156724.0,49.9692,50.0244,49.9061,50.0165,156724.0
2019-08-30 15:30:00,63.41,63.66,63.28,63.53,852233.0,50.0165,50.2137,49.914,50.1112,852233.0
2019-09-03 09:30:00,63.15,63.34,62.82,63.24,306682.0,49.8114,49.9613,49.5511,49.8824,306682.0
2019-09-03 10:00:00,63.23,63.23,62.53,62.75,327539.0,49.8745,49.8745,49.3224,49.4959,327539.0
2019-09-03 10:30:00,62.74,62.74,62.45,62.7,534273.0,49.488,49.488,49.2593,49.4565,534273.0
2019-09-03 11:00:00,62.71,62.71,62.26,62.36,301838.0,49.4644,49.4644,49.1094,49.1883,301838.0
2019-09-03 11:30:00,62.37,62.57,62.31,62.46,215275.0,49.1962,49.3539,49.1488,49.2672,215275.0
2019-09-03 12:00:00,62.46,62.75,62.41,62.71,272621.0,49.2672,49.4959,49.2277,49.4644,272621.0
2019-09-03 12:30:00,62.71,62.71,62.5,62.51,151650.0,49.4644,49.4644,49.2987,49.3066,151650.0
2019-09-03 13:00:00,62.51,62.66,62.47,62.55,181245.0,49.3066,49.4249,49.275,49.3381,181245.0
2019-09-03 13:30:00,62.55,62.57,62.42,62.51,146721.0,49.3381,49.3539,49.2356,49.3066,146721.0
2019-09-03 14:00:00,62.5,62.7,62.49,62.7,179724.0,49.2987,49.4565,49.2908,49.4565,179724.0
2019-09-03 14:30:00,62.7,62.83,62.65,62.82,252412.0,49.4565,49.559,49.417,49.5511,252412.0
2019-09-03 15:00:00,62.83,62.89,62.77,62.83,199129.0,49.559,49.6063,49.5117,49.559,199129.0
2019-09-03 15:30:00,62.83,63.05,62.83,62.97,592464.0,49.559,49.7325,49.559,49.6694,592464.0
2019-09-04 09:30:00,63.4,63.67,62.9,63.11,276105.0,50.0086,50.2216,49.6142,49.7799,276105.0
2019-09-04 10:00:00,63.09,63.14,62.8,62.87,175805.0,49.7641,49.8035,49.5353,49.5906,175805.0
2019-09-04 10:30:00,62.87,62.93,62.59,62.59,234060.0,49.5906,49.6379,49.3697,49.3697,234060.0
2019-09-04 11:00:00,62.6,62.61,62.39,62.54,293124.0,49.3776,49.3855,49.2119,49.3303,293124.0
2019-09-04 11:30:00,62.54,62.75,62.54,62.7,223587.0,49.3303,49.4959,49.3303,49.4565,223587.0
2019-09-04 12:00:00,62.7,62.87,62.65,62.75,158113.0,49.4565,49.5906,49.417,49.4959,158113.0
2019-09-04 12:30:00,62.76,63.01,62.75,63.01,111480.0,49.5038,49.701,49.4959,49.701,111480.0
2019-09-04 13:00:00,63.01,63.11,62.96,63.04,98449.0,49.701,49.7799,49.6615,49.7247,98449.0
2019-09-04 13:30:00,63.03,63.05,62.95,63.02,105518.0,49.7168,49.7325,49.6537,49.7089,105518.0
2019-09-04 14:00:00,63.02,63.06,62.84,62.85,190003.0,49.7089,49.7404,49.5669,49.5748,190003.0
2019-09-04 14:30:00,62.85,62.97,62.76,62.93,197952.0,49.5748,49.6694,49.5038,49.6379,197952.0
2019-09-04 15:00:00,62.95,63.11,62.94,63.08,260610.0,49.6537,49.7799,49.6458,49.7562,260610.0
2019-09-04 15:30:00,63.09,63.3,63.06,63.28,697487.0,49.7641,49.9297,49.7404,49.914,697487.0
2019-09-05 09:30:00,63.44,63.75,63.33,63.73,439500.0,50.0402,50.2847,49.9534,50.2689,439500.0
2019-09-05 10:00:00,63.74,64.1,63.66,64.09,457284.0,50.2768,50.5608,50.2137,50.5529,457284.0
2019-09-05 10:30:00,64.1,64.18,64.01,64.15,281426.0,50.5608,50.6239,50.4898,50.6002,281426.0
2019-09-05 11:00:00,64.16,64.36,64.02,64.18,404131.0,50.6081,50.7658,50.4977,50.6239,404131.0
2019-09-05 11:30:00,64.17,64.42,64.08,64.34,276363.0,50.616,50.8132,50.545,50.7501,276363.0
2019-09-05 12:00:00,64.34,64.5,64.31,64.42,277172.0,50.7501,50.8763,50.7264,50.8132,277172.0
2019-09-05 12:30:00,64.42,64.42,64.24,64.28,114792.0,50.8132,50.8132,50.6712,50.7027,114792.0
2019-09-05 13:00:00,64.28,64.33,64.16,64.26,126611.0,50.7027,50.7422,50.6081,50.687,126611.0
2019-09-05 13:30:00,64.26,64.28,64.07,64.09,118957.0,50.687,50.7027,50.5371,50.5529,118957.0
2019-09-05 14:00:00,64.09,64.14,64.0,64.08,167526.0,50.5529,50.5923,50.4819,50.545,167526.0
2019-09-05 14:30:00,64.09,64.22,64.07,64.22,147959.0,50.5529,50.6554,50.5371,50.6554,147959.0
2019-09-05 15:00:00,64.22,64.36,64.21,64.34,239782.0,50.6554,50.7658,50.6475,50.7501,239782.0
2019-09-05 15:30:00,64.34,64.34,64.01,64.06,683114.0,50.7501,50.7501,50.4898,50.5292,683114.0
2019-09-06 09:30:00,64.29,64.42,63.97,64.13,262861.0,50.7106,50.8132,50.4582,50.5844,262861.0
2019-09-06 10:00:00,64.13,64.15,63.92,63.99,417299.0,50.5844,50.6002,50.4188,50.474,417299.0
2019-09-06 10:30:00,64.0,64.1,63.91,63.98,278483.0,50.4819,50.5608,50.4109,50.4661,278483.0
2019-09-06 11:00:00,63.99,64.18,63.96,64.13,234791.0,50.474,50.6239,50.4503,50.5844,234791.0
2019-09-06 11:30:00,64.13,64.22,64.05,64.13,117941.0,50.5844,50.6554,50.5213,50.5844,117941.0
2019-09-06 12:00:00,64.12,64.29,64.09,64.17,222881.0,50.5765,50.7106,50.5529,50.616,222881.0
2019-09-06 12:30:00,64.19,64.42,64.11,64.41,212789.0,50.6317,50.8132,50.5686,50.8053,212789.0
2019-09-06 13:00:00,64.41,64.56,64.39,64.45,301298.0,50.8053,50.9236,50.7895,50.8368,301298.0
2019-09-06 13:30:00,64.45,64.6,64.34,64.59,274073.0,50.8368,50.9551,50.7501,50.9473,274073.0
2019-09-06 14:00:00,64.6,64.97,64.58,64.95,607126.0,50.9551,51.247,50.9394,51.2312,607126.0
2019-09-06 14:30:00,64.94,65.0,64.8,64.87,527034.0,51.2233,51.2707,51.1129,51.1681,527034.0
2019-09-06 15:00:00,64.87,64.89,64.66,64.8,231501.0,51.1681,51.1839,51.0025,51.1129,231501.0
2019-09-06 15:30:00,64.79,64.86,64.7,64.82,1232338.0,51.105,51.1602,51.034,51.1287,1232338.0
2019-09-09 09:30:00,64.65,65.06,64.63,64.95,642395.0,50.9946,51.318,50.9788,51.2312,642395.0
2019-09-09 10:00:00,64.95,65.43,64.89,65.43,461757.0,51.2312,51.6098,51.1839,51.6098,461757.0
2019-09-09 10:30:00,65.42,65.69,65.34,65.56,419121.0,51.6019,51.8149,51.5388,51.7124,419121.0
2019-09-09 11:00:00,65.58,65.73,65.3,65.33,541634.0,51.7282,51.8465,51.5073,51.531,541634.0
2019-09-09 11:30:00,65.32,65.5,65.29,65.43,241663.0,51.5231,51.665,51.4994,51.6098,241663.0
2019-09-09 12:00:00,65.44,65.48,65.21,65.36,272560.0,51.6177,51.6493,51.4363,51.5546,272560.0
2019-09-09 12:30:00,65.35,65.59,65.33,65.55,252392.0,51.5467,51.736,51.531,51.7045,252392.0
2019-09-09 13:00:00,65.55,65.72,65.51,65.72,309630.0,51.7045,51.8386,51.6729,51.8386,309630.0
2019-09-09 13:30:00,65.72,66.11,65.69,66.11,440793.0,51.8386,52.1462,51.8149,52.1462,440793.0
2019-09-09 14:00:00,66.12,66.57,66.04,66.31,789833.0,52.1541,52.509,52.091,52.304,789833.0
2019-09-09 14:30:00,66.31,66.39,66.24,66.27,478969.0,52.304,52.3671,52.2487,52.2724,478969.0
2019-09-09 15:00:00,66.26,66.35,66.09,66.22,611343.0,52.2645,52.3355,52.1304,52.233,611343.0
2019-09-09 15:30:00,66.22,66.44,66.16,66.31,1367789.0,52.233,52.4065,52.1856,52.304,1367789.0
2019-09-10 09:30:00,66.08,66.26,65.8,65.92,814752.0,52.1225,52.2645,51.9017,51.9963,814752.0
2019-09-10 10:00:00,65.91,66.63,65.77,66.48,456477.0,51.9884,52.5564,51.878,52.4381,456477.0
2019-09-10 10:30:00,66.49,66.49,66.15,66.19,377498.0,52.4459,52.4459,52.1778,52.2093,377498.0
2019-09-10 11:00:00,66.18,66.35,65.99,66.05,241838.0,52.2014,52.3355,52.0516,52.0989,241838.0
2019-09-10 11:30:00,66.05,66.54,66.03,66.49,313426.0,52.0989,52.4854,52.0831,52.4459,313426.0
2019-09-10 12:00:00,66.49,66.66,66.36,66.65,261074.0,52.4459,52.58,52.3434,52.5721,261074.0
2019-09-10 12:30:00,66.66,66.95,66.59,66.94,361582.0,52.58,52.8088,52.5248,52.8009,361582.0
2019-09-10 13:00:00,66.95,67.11,66.93,67.09,386170.0,52.8088,52.935,52.793,52.9192,386170.0
2019-09-10 13:30:00,67.08,67.18,66.99,67.0,278669.0,52.9113,52.9902,52.8403,52.8482,278669.0
2019-09-10 14:00:00,67.0,67.02,66.78,66.89,300925.0,52.8482,52.864,52.6747,52.7615,300925.0
2019-09-10 14:30:00,66.89,67.07,66.84,66.87,591449.0,52.7615,52.9034,52.722,52.7457,591449.0
2019-09-10 15:00:00,66.88,66.97,66.87,66.91,283590.0,52.7536,52.8246,52.7457,52.7772,283590.0
2019-09-10 15:30:00,66.92,67.12,66.89,67.1,952893.0,52.7851,52.9429,52.7615,52.9271,952893.0
2019-09-11 09:30:00,67.01,67.96,66.99,67.87,717496.0,52.8561,53.6054,52.8403,53.5345,717496.0
2019-09-11 10:00:00,67.87,67.88,67.46,67.49,405392.0,53.5345,53.5423,53.2111,53.2347,405392.0
2019-09-11 10:30:00,67.48,67.91,67.43,67.91,359203.0,53.2268,53.566,53.1874,53.566,359203.0
2019-09-11 11:00:00,67.91,68.0,67.89,67.92,420244.0,53.566,53.637,53.5502,53.5739,420244.0
2019-09-11 11:30:00,67.92,68.03,67.65,67.77,485092.0,53.5739,53.6607,53.3609,53.4556,485092.0
2019-09-11 12:00:00,67.78,67.85,67.54,67.54,240443.0,53.4635,53.5187,53.2742,53.2742,240443.0
2019-09-11 12:30:00,67.54,67.6,67.24,67.33,632816.0,53.2742,53.3215,53.0375,53.1085,632816.0
2019-09-11 13:00:00,67.32,67.44,67.29,67.4,215370.0,53.1006,53.1953,53.077,53.1637,215370.0
2019-09-11 13:30:00,67.41,67.48,67.38,67.48,233562.0,53.1716,53.2268,53.148,53.2268,233562.0
2019-09-11 14:00:00,67.47,67.54,67.41,67.51,402005.0,53.2189,53.2742,53.1716,53.2505,402005.0
2019-09-11 14:30:00,67.52,67.7,67.48,67.69,416101.0,53.2584,53.4004,53.2268,53.3925,416101.0
2019-09-11 15:00:00,67.69,67.88,67.68,67.83,380161.0,53.3925,53.5423,53.3846,53.5029,380161.0
2019-09-11 15:30:00,67.83,68.16,67.82,68.07,1434145.0,53.5029,53.7632,53.495,53.6922,1434145.0
2019-09-12 09:30:00,67.49,67.53,66.96,67.06,619478.0,53.7401,53.772,53.3181,53.3977,619478.0
2019-09-12 10:00:00,67.06,67.44,66.95,67.07,561312.0,53.3977,53.7003,53.3101,53.4057,561312.0
2019-09-12 10:30:00,67.06,67.13,66.7,66.74,375101.0,53.3977,53.4535,53.1111,53.1429,375101.0
2019-09-12 11:00:00,66.74,67.17,66.67,67.09,249097.0,53.1429,53.4853,53.0872,53.4216,249097.0
2019-09-12 11:30:00,67.1,67.22,66.96,67.1,230277.0,53.4296,53.5251,53.3181,53.4296,230277.0
2019-09-12 12:00:00,67.1,67.32,67.0,67.31,292792.0,53.4296,53.6047,53.3499,53.5968,292792.0
2019-09-12 12:30:00,67.32,67.44,67.29,67.39,127103.0,53.6047,53.7003,53.5809,53.6605,127103.0
2019-09-12 13:00:00,67.4,67.48,67.34,67.36,132826.0,53.6684,53.7321,53.6207,53.6366,132826.0
2019-09-12 13:30:00,67.35,67.54,67.26,67.28,106800.0,53.6286,53.7799,53.557,53.5729,106800.0
2019-09-12 14:00:00,67.28,67.3,66.97,66.99,178066.0,53.5729,53.5888,53.3261,53.342,178066.0
2019-09-12 14:30:00,67.0,67.0,66.65,66.65,334252.0,53.3499,53.3499,53.0712,53.0712,334252.0
2019-09-12 15:00:00,66.65,66.67,66.4,66.41,402456.0,53.0712,53.0872,52.8722,52.8801,402456.0
2019-09-12 15:30:00,66.41,66.6,66.26,66.34,1041666.0,52.8801,53.0314,52.7607,52.8244,1041666.0
2019-09-13 09:30:00,66.75,67.49,65.96,67.08,448059.0,53.1509,53.7401,52.5218,53.4136,448059.0
2019-09-13 10:00:00,67.08,67.11,66.74,66.84,227857.0,53.4136,53.4375,53.1429,53.2225,227857.0
2019-09-13 10:30:00,66.85,67.09,66.68,66.95,189775.0,53.2305,53.4216,53.0951,53.3101,189775.0
2019-09-13 11:00:00,66.95,66.96,66.72,66.8,277087.0,53.3101,53.3181,53.127,53.1907,277087.0
2019-09-13 11:30:00,66.8,66.85,66.58,66.62,165830.0,53.1907,53.2305,53.0155,53.0474,165830.0
2019-09-13 12:00:00,66.63,66.75,66.56,66.63,105176.0,53.0553,53.1509,52.9996,53.0553,105176.0
2019-09-13 12:30:00,66.62,66.66,66.54,66.61,86227.0,53.0474,53.0792,52.9837,53.0394,86227.0
2019-09-13 13:00:00,66.62,66.76,66.6,66.64,145242.0,53.0474,53.1588,53.0314,53.0633,145242.0
2019-09-13 13:30:00,66.64,66.65,66.42,66.47,142847.0,53.0633,53.0712,52.8881,52.9279,142847.0
2019-09-13 14:00:00,66.46,66.51,66.37,66.51,142721.0,52.92,52.9598,52.8483,52.9598,142721.0
2019-09-13 14:30:00,66.5,66.51,66.4,66.41,177750.0,52.9518,52.9598,52.8722,52.8801,177750.0
2019-09-13 15:00:00,66.42,66.44,66.2,66.36,199329.0,52.8881,52.904,52.7129,52.8403,199329.0
2019-09-13 15:30:00,66.36,66.55,66.35,66.52,911036.0,52.8403,52.9916,52.8324,52.9677,911036.0
2019-09-16 09:30:00,66.29,66.43,65.94,66.21,213580.0,52.7846,52.8961,52.5059,52.7209,213580.0
2019-09-16 10:00:00,66.2,66.22,65.88,65.89,193221.0,52.7129,52.7289,52.4581,52.4661,193221.0
2019-09-16 10:30:00,65.9,65.96,65.79,65.88,127306.0,52.474,52.5218,52.3865,52.4581,127306.0
2019-09-16 11:00:00,65.9,66.04,65.83,65.98,153548.0,52.474,52.5855,52.4183,52.5377,153548.0
2019-09-16 11:30:00,65.98,65.98,65.78,65.82,143241.0,52.5377,52.5377,52.3785,52.4103,143241.0
2019-09-16 12:00:00,65.82,65.88,65.77,65.85,71620.0,52.4103,52.4581,52.3705,52.4342,71620.0
2019-09-16 12:30:00,65.85,65.9,65.75,65.82,92640.0,52.4342,52.474,52.3546,52.4103,92640.0
2019-09-16 13:00:00,65.82,65.93,65.79,65.93,116706.0,52.4103,52.4979,52.3865,52.4979,116706.0
2019-09-16 13:30:00,65.94,66.01,65.87,65.92,207526.0,52.5059,52.5616,52.4502,52.49,207526.0
2019-09-16 14:00:00,65.92,65.92,65.79,65.83,156245.0,52.49,52.49,52.3865,52.4183,156245.0
2019-09-16 14:30:00,65.83,65.83,65.72,65.75,182215.0,52.4183,52.4183,52.3307,52.3546,182215.0
2019-09-16 15:00:00,65.75,65.86,65.66,65.78,191517.0,52.3546,52.4422,52.2829,52.3785,191517.0
2019-09-16 15:30:00,65.79,65.91,65.71,65.88,650192.0,52.3865,52.482,52.3228,52.4581,650192.0
2019-09-17 09:30:00,65.9,65.9,65.28,65.67,421579.0,52.474,52.474,51.9804,52.2909,421579.0
2019-09-17 10:00:00,65.69,65.69,65.31,65.47,197249.0,52.3068,52.3068,52.0042,52.1317,197249.0
2019-09-17 10:30:00,65.47,65.73,65.38,65.57,209901.0,52.1317,52.3387,52.06,52.2113,209901.0
2019-09-17 11:00:00,65.6,65.94,65.6,65.8,211723.0,52.2352,52.5059,52.2352,52.3944,211723.0
2019-09-17 11:30:00,65.81,66.0,65.77,65.89,198576.0,52.4024,52.5537,52.3705,52.4661,198576.0
2019-09-17 12:00:00,65.9,66.04,65.86,65.93,133852.0,52.474,52.5855,52.4422,52.4979,133852.0
2019-09-17 12:30:00,65.92,66.05,65.81,66.04,97701.0,52.49,52.5935,52.4024,52.5855,97701.0
2019-09-17 13:00:00,66.04,66.14,65.95,66.12,132945.0,52.5855,52.6652,52.5139,52.6492,132945.0
2019-09-17 13:30:00,66.12,66.24,66.11,66.17,149256.0,52.6492,52.7448,52.6413,52.689,149256.0
2019-09-17 14:00:00,66.18,66.23,66.07,66.11,134029.0,52.697,52.7368,52.6094,52.6413,134029.0
2019-09-17 14:30:00,66.12,66.2,66.08,66.12,113814.0,52.6492,52.7129,52.6174,52.6492,113814.0
2019-09-17 15:00:00,66.12,66.18,66.05,66.12,126290.0,52.6492,52.697,52.5935,52.6492,126290.0
2019-09-17 15:30:00,66.11,66.24,66.08,66.17,530401.0,52.6413,52.7448,52.6174,52.689,530401.0
2019-09-18 09:30:00,66.01,66.15,65.78,65.82,159753.0,52.5616,52.6731,52.3785,52.4103,159753.0
2019-09-18 10:00:00,65.81,65.85,65.64,65.85,118523.0,52.4024,52.4342,52.267,52.4342,118523.0
2019-09-18 10:30:00,65.86,65.93,65.76,65.8,128713.0,52.4422,52.4979,52.3626,52.3944,128713.0
2019-09-18 11:00:00,65.81,66.03,65.73,66.02,130954.0,52.4024,52.5776,52.3387,52.5696,130954.0
2019-09-18 11:30:00,66.02,66.06,65.91,66.04,137945.0,52.5696,52.6014,52.482,52.5855,137945.0
2019-09-18 12:00:00,66.04,66.04,65.78,65.82,168340.0,52.5855,52.5855,52.3785,52.4103,168340.0
2019-09-18 12:30:00,65.83,65.83,65.65,65.67,92238.0,52.4183,52.4183,52.275,52.2909,92238.0
2019-09-18 13:00:00,65.68,65.68,65.46,65.48,131258.0,52.2989,52.2989,52.1237,52.1396,131258.0
2019-09-18 13:30:00,65.47,65.64,65.46,65.6,164521.0,52.1317,52.267,52.1237,52.2352,164521.0
2019-09-18 14:00:00,65.62,65.7,65.18,65.23,256954.0,52.2511,52.3148,51.9007,51.9405,256954.0
2019-09-18 14:30:00,65.23,65.32,65.11,65.23,193502.0,51.9405,52.0122,51.845,51.9405,193502.0
2019-09-18 15:00:00,65.23,65.42,65.16,65.33,263253.0,51.9405,52.0918,51.8848,52.0202,263253.0
2019-09-18 15:30:00,65.33,65.72,65.28,65.72,730543.0,52.0202,52.3307,51.9804,52.3307,730543.0
2019-09-19 09:30:00,65.82,66.09,65.69,65.69,212973.0,52.4103,52.6253,52.3068,52.3068,212973.0
2019-09-19 10:00:00,65.71,66.28,65.64,66.17,141161.0,52.3228,52.7766,52.267,52.689,141161.0
2019-09-19 10:30:00,66.17,66.44,65.97,66.06,210286.0,52.689,52.904,52.5298,52.6014,210286.0
2019-09-19 11:00:00,66.04,66.35,65.98,66.28,123506.0,52.5855,52.8324,52.5377,52.7766,123506.0
2019-09-19 11:30:00,66.27,66.35,66.17,66.24,119346.0,52.7687,52.8324,52.689,52.7448,119346.0
2019-09-19 12:00:00,66.24,66.3,66.07,66.08,103007.0,52.7448,52.7926,52.6094,52.6174,103007.0
2019-09-19 12:30:00,66.07,66.17,66.04,66.06,82987.0,52.6094,52.689,52.5855,52.6014,82987.0
2019-09-19 13:00:00,66.07,66.18,66.02,66.03,141304.0,52.6094,52.697,52.5696,52.5776,141304.0
2019-09-19 13:30:00,66.02,66.08,65.85,66.06,226740.0,52.5696,52.6174,52.4342,52.6014,226740.0
2019-09-19 14:00:00,66.05,66.1,65.93,65.99,95882.0,52.5935,52.6333,52.4979,52.5457,95882.0
2019-09-19 14:30:00,65.98,66.01,65.94,65.94,72069.0,52.5377,52.5616,52.5059,52.5059,72069.0
2019-09-19 15:00:00,65.93,65.96,65.86,65.9,128014.0,52.4979,52.5218,52.4422,52.474,128014.0
2019-09-19 15:30:00,65.89,66.02,65.73,65.95,662952.0,52.4661,52.5696,52.3387,52.5139,662952.0
2019-09-20 09:30:00,65.89,66.61,65.89,66.5,1984490.0,52.4661,53.0394,52.4661,52.9518,1984490.0
2019-09-20 10:00:00,66.52,66.66,66.39,66.58,183930.0,52.9677,53.0792,52.8642,53.0155,183930.0
2019-09-20 10:30:00,66.59,66.87,66.54,66.78,317824.0,53.0235,53.2464,52.9837,53.1748,317824.0
2019-09-20 11:00:00,66.77,66.85,66.6,66.71,179900.0,53.1668,53.2305,53.0314,53.119,179900.0
2019-09-20 11:30:00,66.7,66.8,66.69,66.79,111283.0,53.1111,53.1907,53.1031,53.1827,111283.0
2019-09-20 12:00:00,66.79,66.91,66.78,66.89,120923.0,53.1827,53.2783,53.1748,53.2624,120923.0
2019-09-20 12:30:00,66.89,66.99,66.83,66.95,144017.0,53.2624,53.342,53.2146,53.3101,144017.0
2019-09-20 13:00:00,66.95,66.97,66.46,66.79,341569.0,53.3101,53.3261,52.92,53.1827,341569.0
2019-09-20 13:30:00,66.77,66.81,66.66,66.8,145801.0,53.1668,53.1987,53.0792,53.1907,145801.0
2019-09-20 14:00:00,66.81,67.02,66.76,66.99,413051.0,53.1987,53.3659,53.1588,53.342,413051.0
2019-09-20 14:30:00,66.99,67.0,66.85,66.93,180668.0,53.342,53.3499,53.2305,53.2942,180668.0
2019-09-20 15:00:00,66.92,66.93,66.68,66.7,298678.0,53.2862,53.2942,53.0951,53.1111,298678.0
2019-09-20 15:30:00,66.7,66.73,66.39,66.4,1308618.0,53.1111,53.1349,52.8642,52.8722,1308618.0
2019-09-23 09:30:00,66.39,66.39,65.79,65.81,326097.0,52.8642,52.8642,52.3865,52.4024,326097.0
2019-09-23 10:00:00,65.81,65.82,65.35,65.43,270144.0,52.4024,52.4103,52.0361,52.0998,270144.0
2019-09-23 10:30:00,65.43,65.5,64.88,65.13,480115.0,52.0998,52.1555,51.6619,51.8609,480115.0
2019-09-23 11:00:00,65.14,65.24,65.01,65.05,623707.0,51.8689,51.9485,51.7654,51.7972,623707.0
2019-09-23 11:30:00,65.06,65.42,65.05,65.4,166407.0,51.8052,52.0918,51.7972,52.0759,166407.0
2019-09-23 12:00:00,65.41,65.58,65.36,65.5,144381.0,52.0839,52.2192,52.0441,52.1555,144381.0
2019-09-23 12:30:00,65.5,65.58,65.42,65.46,87593.0,52.1555,52.2192,52.0918,52.1237,87593.0
2019-09-23 13:00:00,65.48,65.55,65.3,65.37,201150.0,52.1396,52.1954,51.9963,52.052,201150.0
2019-09-23 13:30:00,65.36,65.38,65.17,65.22,238212.0,52.0441,52.06,51.8928,51.9326,238212.0
2019-09-23 14:00:00,65.23,65.34,65.19,65.33,113832.0,51.9405,52.0281,51.9087,52.0202,113832.0
2019-09-23 14:30:00,65.32,65.48,65.27,65.47,186456.0,52.0122,52.1396,51.9724,52.1317,186456.0
2019-09-23 15:00:00,65.46,65.77,65.45,65.77,315037.0,52.1237,52.3705,52.1157,52.3705,315037.0
2019-09-23 15:30:00,65.77,65.87,65.7,65.72,765416.0,52.3705,52.4502,52.3148,52.3307,765416.0
2019-09-24 09:30:00,66.04,66.04,65.5,65.86,277506.0,52.5855,52.5855,52.1555,52.4422,277506.0
2019-09-24 10:00:00,65.86,65.87,65.59,65.75,189506.0,52.4422,52.4502,52.2272,52.3546,189506.0
2019-09-24 10:30:00,65.76,66.03,65.74,65.76,161480.0,52.3626,52.5776,52.3466,52.3626,161480.0
2019-09-24 11:00:00,65.77,65.78,65.64,65.65,214084.0,52.3705,52.3785,52.267,52.275,214084.0
2019-09-24 11:30:00,65.66,65.69,65.36,65.39,216235.0,52.2829,52.3068,52.0441,52.068,216235.0
2019-09-24 12:00:00,65.39,65.49,64.74,64.91,382732.0,52.068,52.1476,51.5504,51.6857,382732.0
2019-09-24 12:30:00,64.91,64.93,64.57,64.6,380366.0,51.6857,51.7017,51.415,51.4389,380366.0
2019-09-24 13:00:00,64.59,64.76,64.59,64.62,174297.0,51.4309,51.5663,51.4309,51.4548,174297.0
2019-09-24 13:30:00,64.63,64.8,64.48,64.49,182943.0,51.4628,51.5982,51.3433,51.3513,182943.0
2019-09-24 14:00:00,64.5,64.84,64.31,64.73,302404.0,51.3593,51.63,51.208,51.5424,302404.0
2019-09-24 14:30:00,64.74,64.76,64.42,64.51,271273.0,51.5504,51.5663,51.2956,51.3672,271273.0
2019-09-24 15:00:00,64.5,64.54,64.24,64.39,456681.0,51.3593,51.3911,51.1522,51.2717,456681.0
2019-09-24 15:30:00,64.39,64.64,64.37,64.58,685079.0,51.2717,51.4707,51.2558,51.423,685079.0
2019-09-25 09:30:00,64.5,64.84,64.2,64.21,314368.0,51.3593,51.63,51.1204,51.1284,314368.0
2019-09-25 10:00:00,64.21,64.32,64.02,64.26,208736.0,51.1284,51.2159,50.9771,51.1682,208736.0
2019-09-25 10:30:00,64.25,64.64,64.2,64.53,185879.0,51.1602,51.4707,51.1204,51.3832,185879.0
2019-09-25 11:00:00,64.54,64.7,64.52,64.61,157528.0,51.3911,51.5185,51.3752,51.4469,157528.0
2019-09-25 11:30:00,64.62,64.63,64.39,64.47,128330.0,51.4548,51.4628,51.2717,51.3354,128330.0
2019-09-25 12:00:00,64.47,64.62,64.47,64.61,146232.0,51.3354,51.4548,51.3354,51.4469,146232.0
2019-09-25 12:30:00,64.6,64.72,64.55,64.64,125315.0,51.4389,51.5345,51.3991,51.4707,125315.0
2019-09-25 13:00:00,64.65,64.67,64.42,64.46,167264.0,51.4787,51.4946,51.2956,51.3274,167264.0
2019-09-25 13:30:00,64.47,64.59,64.44,64.51,143448.0,51.3354,51.4309,51.3115,51.3672,143448.0
2019-09-25 14:00:00,64.51,64.6,64.38,64.39,231977.0,51.3672,51.4389,51.2637,51.2717,231977.0
2019-09-25 14:30:00,64.39,64.58,64.34,64.49,227932.0,51.2717,51.423,51.2319,51.3513,227932.0
2019-09-25 15:00:00,64.46,64.49,64.4,64.45,209060.0,51.3274,51.3513,51.2796,51.3195,209060.0
2019-09-25 15:30:00,64.45,64.49,64.08,64.2,1282703.0,51.3195,51.3513,51.0248,51.1204,1282703.0
2019-09-26 09:30:00,64.42,64.42,63.94,63.98,222325.0,51.2956,51.2956,50.9134,50.9452,222325.0
2019-09-26 10:00:00,63.99,64.08,63.73,63.79,175970.0,50.9532,51.0248,50.7461,50.7939,175970.0
2019-09-26 10:30:00,63.8,63.88,63.63,63.68,250524.0,50.8019,50.8656,50.6665,50.7063,250524.0
2019-09-26 11:00:00,63.67,63.67,63.17,63.34,287161.0,50.6984,50.6984,50.3002,50.4356,287161.0
2019-09-26 11:30:00,63.34,63.47,63.15,63.23,216663.0,50.4356,50.5391,50.2843,50.348,216663.0
2019-09-26 12:00:00,63.22,63.43,63.13,63.31,186040.0,50.34,50.5073,50.2684,50.4117,186040.0
2019-09-26 12:30:00,63.31,63.44,63.2,63.36,147475.0,50.4117,50.5152,50.3241,50.4515,147475.0
2019-09-26 13:00:00,63.37,63.43,63.17,63.21,166086.0,50.4595,50.5073,50.3002,50.3321,166086.0
2019-09-26 13:30:00,63.2,63.26,63.09,63.18,331981.0,50.3241,50.3719,50.2365,50.3082,331981.0
2019-09-26 14:00:00,63.19,63.41,63.1,63.33,436599.0,50.3162,50.4913,50.2445,50.4276,436599.0
2019-09-26 14:30:00,63.33,63.35,63.16,63.16,354826.0,50.4276,50.4436,50.2923,50.2923,354826.0
2019-09-26 15:00:00,63.17,63.44,63.16,63.4,438530.0,50.3002,50.5152,50.2923,50.4834,438530.0
2019-09-26 15:30:00,63.4,63.65,63.12,63.31,1677939.0,50.4834,50.6824,50.2604,50.4117,1677939.0
2019-09-27 09:30:00,63.55,63.92,63.31,63.55,523897.0,50.6028,50.8974,50.4117,50.6028,523897.0
2019-09-27 10:00:00,63.53,63.65,63.23,63.52,297987.0,50.5869,50.6824,50.348,50.5789,297987.0
2019-09-27 10:30:00,63.52,63.86,63.49,63.83,494883.0,50.5789,50.8497,50.555,50.8258,494883.0
2019-09-27 11:00:00,63.82,63.89,63.49,63.66,663653.0,50.8178,50.8735,50.555,50.6904,663653.0
2019-09-27 11:30:00,63.66,63.7,63.2,63.36,280815.0,50.6904,50.7223,50.3241,50.4515,280815.0
2019-09-27 12:00:00,63.34,63.44,63.22,63.37,149550.0,50.4356,50.5152,50.34,50.4595,149550.0
2019-09-27 12:30:00,63.37,63.37,62.96,62.97,181166.0,50.4595,50.4595,50.133,50.141,181166.0
2019-09-27 13:00:00,62.97,63.08,62.84,62.9,149973.0,50.141,50.2286,50.0375,50.0852,149973.0
2019-09-27 13:30:00,62.9,62.92,62.7,62.76,304406.0,50.0852,50.1012,49.926,49.9738,304406.0
2019-09-27 14:00:00,62.77,62.83,62.66,62.71,188829.0,49.9817,50.0295,49.8941,49.934,188829.0
2019-09-27 14:30:00,62.71,62.74,62.57,62.62,275194.0,49.934,49.9578,49.8225,49.8623,275194.0
2019-09-27 15:00:00,62.62,62.76,62.57,62.61,442307.0,49.8623,49.9738,49.8225,49.8543,442307.0
2019-09-27 15:30:00,62.61,63.01,62.58,62.9,1486384.0,49.8543,50.1728,49.8304,50.0852,1486384.0
2019-09-30 09:30:00,63.03,63.42,62.86,63.31,324209.0,50.1888,50.4993,50.0534,50.4117,324209.0
2019-09-30 10:00:00,63.3,63.52,63.07,63.35,353818.0,50.4038,50.5789,50.2206,50.4436,353818.0
2019-09-30 10:30:00,63.34,63.5,63.13,63.15,207333.0,50.4356,50.563,50.2684,50.2843,207333.0
2019-09-30 11:00:00,63.16,63.41,63.13,63.29,355975.0,50.2923,50.4913,50.2684,50.3958,355975.0
2019-09-30 11:30:00,63.29,63.51,63.28,63.43,291521.0,50.3958,50.571,50.3878,50.5073,291521.0
2019-09-30 12:00:00,63.44,63.62,63.43,63.62,198350.0,50.5152,50.6586,50.5073,50.6586,198350.0
2019-09-30 12:30:00,63.63,63.65,63.52,63.57,138143.0,50.6665,50.6824,50.5789,50.6187,138143.0
2019-09-30 13:00:00,63.57,63.65,63.43,63.6,299848.0,50.6187,50.6824,50.5073,50.6426,299848.0
2019-09-30 13:30:00,63.6,63.81,63.59,63.71,131127.0,50.6426,50.8098,50.6347,50.7302,131127.0
2019-09-30 14:00:00,63.73,63.75,63.57,63.59,253832.0,50.7461,50.7621,50.6187,50.6347,253832.0
2019-09-30 14:30:00,63.58,63.63,63.51,63.52,143366.0,50.6267,50.6665,50.571,50.5789,143366.0
2019-09-30 15:00:00,63.52,63.53,63.4,63.44,143694.0,50.5789,50.5869,50.4834,50.5152,143694.0
2019-09-30 15:30:00,63.45,63.51,63.22,63.39,1028656.0,50.5232,50.571,50.34,50.4754,1028656.0
2019-10-01 09:30:00,63.6,64.29,63.27,64.28,537682.0,50.6426,51.1921,50.3799,51.1841,537682.0
2019-10-01 10:00:00,64.27,64.33,63.92,64.06,505517.0,51.1761,51.2239,50.8974,51.0089,505517.0
2019-10-01 10:30:00,64.05,64.19,63.61,63.62,253211.0,51.001,51.1124,50.6506,50.6586,253211.0
2019-10-01 11:00:00,63.64,63.78,63.58,63.68,231122.0,50.6745,50.786,50.6267,50.7063,231122.0
2019-10-01 11:30:00,63.68,63.75,63.48,63.59,169880.0,50.7063,50.7621,50.5471,50.6347,169880.0
2019-10-01 12:00:00,63.59,63.63,63.37,63.37,175663.0,50.6347,50.6665,50.4595,50.4595,175663.0
2019-10-01 12:30:00,63.37,63.46,63.26,63.26,136651.0,50.4595,50.5312,50.3719,50.3719,136651.0
2019-10-01 13:00:00,63.27,63.3,63.11,63.13,141962.0,50.3799,50.4038,50.2525,50.2684,141962.0
2019-10-01 13:30:00,63.14,63.22,63.05,63.05,116809.0,50.2763,50.34,50.2047,50.2047,116809.0
2019-10-01 14:00:00,63.05,63.21,62.96,63.14,160565.0,50.2047,50.3321,50.133,50.2763,160565.0
2019-10-01 14:30:00,63.15,63.45,63.14,63.43,190568.0,50.2843,50.5232,50.2763,50.5073,190568.0
2019-10-01 15:00:00,63.43,63.51,63.34,63.41,136699.0,50.5073,50.571,50.4356,50.4913,136699.0
2019-10-01 15:30:00,63.41,63.48,63.21,63.23,489945.0,50.4913,50.5471,50.3321,50.348,489945.0
2019-10-02 09:30:00,62.94,62.94,61.6,61.78,641561.0,50.1171,50.1171,49.0501,49.1934,641561.0
2019-10-02 10:00:00,61.79,62.27,61.64,62.22,338398.0,49.2014,49.5836,49.0819,49.5438,338398.0
2019-10-02 10:30:00,62.21,62.24,61.92,61.93,356703.0,49.5358,49.5597,49.3049,49.3129,356703.0
2019-10-02 11:00:00,61.92,62.21,61.88,61.93,230224.0,49.3049,49.5358,49.2731,49.3129,230224.0
2019-10-02 11:30:00,61.94,61.99,61.56,61.62,466497.0,49.3208,49.3606,49.0182,49.066,466497.0
2019-10-02 12:00:00,61.61,61.68,61.52,61.59,262458.0,49.0581,49.1138,48.9864,49.0421,262458.0
2019-10-02 12:30:00,61.59,61.75,61.56,61.63,245304.0,49.0421,49.1695,49.0182,49.074,245304.0
2019-10-02 13:00:00,61.62,61.85,61.57,61.81,239203.0,49.066,49.2492,49.0262,49.2173,239203.0
2019-10-02 13:30:00,61.81,61.82,61.61,61.68,178125.0,49.2173,49.2253,49.0581,49.1138,178125.0
2019-10-02 14:00:00,61.67,61.74,61.6,61.67,187791.0,49.1058,49.1616,49.0501,49.1058,187791.0
2019-10-02 14:30:00,61.66,61.85,61.66,61.78,227720.0,49.0979,49.2492,49.0979,49.1934,227720.0
2019-10-02 15:00:00,61.79,61.84,61.7,61.78,274513.0,49.2014,49.2412,49.1297,49.1934,274513.0
2019-10-02 15:30:00,61.78,61.86,61.56,61.62,922298.0,49.1934,49.2571,49.0182,49.066,922298.0
2019-10-03 09:30:00,61.74,61.84,61.33,61.74,415584.0,49.1616,49.2412,48.8351,49.1616,415584.0
2019-10-03 10:00:00,61.74,61.74,60.89,61.37,511865.0,49.1616,49.1616,48.4847,48.867,511865.0
2019-10-03 10:30:00,61.35,61.52,61.2,61.5,241252.0,48.851,48.9864,48.7316,48.9705,241252.0
2019-10-03 11:00:00,61.48,61.92,61.46,61.8,337423.0,48.9545,49.3049,48.9386,49.2093,337423.0
2019-10-03 11:30:00,61.8,61.81,61.64,61.7,143736.0,49.2093,49.2173,49.0819,49.1297,143736.0
2019-10-03 12:00:00,61.71,61.8,61.56,61.72,245856.0,49.1377,49.2093,49.0182,49.1456,245856.0
2019-10-03 12:30:00,61.72,61.83,61.66,61.78,257971.0,49.1456,49.2332,49.0979,49.1934,257971.0
2019-10-03 13:00:00,61.78,61.8,61.68,61.68,127622.0,49.1934,49.2093,49.1138,49.1138,127622.0
2019-10-03 13:30:00,61.68,61.82,61.62,61.77,127470.0,49.1138,49.2253,49.066,49.1855,127470.0
2019-10-03 14:00:00,61.78,61.79,61.66,61.73,239758.0,49.1934,49.2014,49.0979,49.1536,239758.0
2019-10-03 14:30:00,61.73,61.79,61.55,61.74,277758.0,49.1536,49.2014,49.0103,49.1616,277758.0
2019-10-03 15:00:00,61.74,61.86,61.7,61.82,365068.0,49.1616,49.2571,49.1297,49.2253,365068.0
2019-10-03 15:30:00,61.82,62.34,61.75,62.24,1020874.0,49.2253,49.6393,49.1695,49.5597,1020874.0
2019-10-04 09:30:00,62.45,62.72,62.33,62.52,566080.0,49.7269,49.9419,49.6314,49.7827,566080.0
2019-10-04 10:00:00,62.54,62.65,62.14,62.14,394938.0,49.7986,49.8862,49.4801,49.4801,394938.0
2019-10-04 10:30:00,62.15,62.3,61.92,62.17,418284.0,49.488,49.6075,49.3049,49.504,418284.0
2019-10-04 11:00:00,62.18,62.35,62.15,62.24,179086.0,49.5119,49.6473,49.488,49.5597,179086.0
2019-10-04 11:30:00,62.24,62.58,62.24,62.52,174260.0,49.5597,49.8304,49.5597,49.7827,174260.0
2019-10-04 12:00:00,62.53,62.53,62.35,62.5,138852.0,49.7906,49.7906,49.6473,49.7667,138852.0
2019-10-04 12:30:00,62.5,62.65,62.38,62.5,242353.0,49.7667,49.8862,49.6712,49.7667,242353.0
2019-10-04 13:00:00,62.48,62.58,62.42,62.5,125878.0,49.7508,49.8304,49.703,49.7667,125878.0
2019-10-04 13:30:00,62.5,62.67,62.5,62.52,130638.0,49.7667,49.9021,49.7667,49.7827,130638.0
2019-10-04 14:00:00,62.52,62.57,62.4,62.48,178897.0,49.7827,49.8225,49.6871,49.7508,178897.0
2019-10-04 14:30:00,62.47,62.48,62.31,62.33,130628.0,49.7428,49.7508,49.6154,49.6314,130628.0
2019-10-04 15:00:00,62.32,62.46,62.32,62.41,157922.0,49.6234,49.7349,49.6234,49.6951,157922.0
2019-10-04 15:30:00,62.41,62.6,62.41,62.56,742527.0,49.6951,49.8464,49.6951,49.8145,742527.0
2019-10-07 09:30:00,62.55,63.2,62.28,62.94,500974.0,49.8065,50.3241,49.5916,50.1171,500974.0
2019-10-07 10:00:00,62.95,63.09,62.78,63.04,311394.0,50.1251,50.2365,49.9897,50.1967,311394.0
2019-10-07 10:30:00,63.04,63.22,63.01,63.1,293729.0,50.1967,50.34,50.1728,50.2445,293729.0
2019-10-07 11:00:00,63.1,63.45,63.07,63.34,537045.0,50.2445,50.5232,50.2206,50.4356,537045.0
2019-10-07 11:30:00,63.34,63.58,63.21,63.46,292337.0,50.4356,50.6267,50.3321,50.5312,292337.0
2019-10-07 12:00:00,63.45,63.46,63.3,63.37,232088.0,50.5232,50.5312,50.4038,50.4595,232088.0
2019-10-07 12:30:00,63.38,63.38,63.15,63.28,192618.0,50.4675,50.4675,50.2843,50.3878,192618.0
2019-10-07 13:00:00,63.27,63.38,63.14,63.19,176456.0,50.3799,50.4675,50.2763,50.3162,176456.0
2019-10-07 13:30:00,63.19,63.44,63.15,63.36,251344.0,50.3162,50.5152,50.2843,50.4515,251344.0
2019-10-07 14:00:00,63.36,63.39,63.14,63.16,230719.0,50.4515,50.4754,50.2763,50.2923,230719.0
2019-10-07 14:30:00,63.17,63.17,62.81,63.04,224825.0,50.3002,50.3002,50.0136,50.1967,224825.0
2019-10-07 15:00:00,63.05,63.06,62.88,63.0,415739.0,50.2047,50.2126,50.0693,50.1649,415739.0
2019-10-07 15:30:00,63.0,63.01,62.68,62.72,733602.0,50.1649,50.1728,49.9101,49.9419,733602.0
2019-10-08 09:30:00,62.33,62.49,61.84,61.99,344747.0,49.6314,49.7588,49.2412,49.3606,344747.0
2019-10-08 10:00:00,61.99,62.09,61.37,61.46,556698.0,49.3606,49.4403,48.867,48.9386,556698.0
2019-10-08 10:30:00,61.45,61.88,61.4,61.84,260009.0,48.9307,49.2731,48.8908,49.2412,260009.0
2019-10-08 11:00:00,61.84,61.95,61.72,61.78,200210.0,49.2412,49.3288,49.1456,49.1934,200210.0
2019-10-08 11:30:00,61.77,61.78,61.53,61.63,175745.0,49.1855,49.1934,48.9944,49.074,175745.0
2019-10-08 12:00:00,61.64,61.76,61.5,61.74,139464.0,49.0819,49.1775,48.9705,49.1616,139464.0
2019-10-08 12:30:00,61.74,62.0,61.58,61.82,190228.0,49.1616,49.3686,49.0342,49.2253,190228.0
2019-10-08 13:00:00,61.82,61.97,61.78,61.96,123297.0,49.2253,49.3447,49.1934,49.3368,123297.0
2019-10-08 13:30:00,61.96,62.11,61.86,62.06,146544.0,49.3368,49.4562,49.2571,49.4164,146544.0
2019-10-08 14:00:00,62.06,62.14,61.91,62.11,110394.0,49.4164,49.4801,49.2969,49.4562,110394.0
2019-10-08 14:30:00,62.1,62.44,61.9,62.12,275855.0,49.4482,49.719,49.289,49.4642,275855.0
2019-10-08 15:00:00,62.13,62.26,62.01,62.16,143822.0,49.4721,49.5756,49.3766,49.496,143822.0
2019-10-08 15:30:00,62.17,62.22,61.68,61.68,537437.0,49.504,49.5438,49.1138,49.1138,537437.0
2019-10-09 09:30:00,62.34,62.43,61.87,61.97,416972.0,49.6393,49.711,49.2651,49.3447,416972.0
2019-10-09 10:00:00,61.95,62.14,61.76,62.11,165922.0,49.3288,49.4801,49.1775,49.4562,165922.0
2019-10-09 10:30:00,62.1,62.18,61.94,62.01,230974.0,49.4482,49.5119,49.3208,49.3766,230974.0
2019-10-09 11:00:00,62.02,62.08,61.81,62.01,138844.0,49.3845,49.4323,49.2173,49.3766,138844.0
2019-10-09 11:30:00,62.02,62.22,61.97,62.05,146829.0,49.3845,49.5438,49.3447,49.4084,146829.0
2019-10-09 12:00:00,62.05,62.22,62.05,62.11,101150.0,49.4084,49.5438,49.4084,49.4562,101150.0
2019-10-09 12:30:00,62.11,62.2,62.1,62.18,71043.0,49.4562,49.5279,49.4482,49.5119,71043.0
2019-10-09 13:00:00,62.18,62.27,62.08,62.15,119096.0,49.5119,49.5836,49.4323,49.488,119096.0
2019-10-09 13:30:00,62.15,62.19,62.1,62.12,102258.0,49.488,49.5199,49.4482,49.4642,102258.0
2019-10-09 14:00:00,62.12,62.16,62.0,62.12,144016.0,49.4642,49.496,49.3686,49.4642,144016.0
2019-10-09 14:30:00,62.11,62.26,62.11,62.24,141134.0,49.4562,49.5756,49.4562,49.5597,141134.0
2019-10-09 15:00:00,62.23,62.29,62.2,62.25,162058.0,49.5517,49.5995,49.5279,49.5677,162058.0
2019-10-09 15:30:00,62.26,62.31,61.91,61.98,476908.0,49.5756,49.6154,49.2969,49.3527,476908.0
2019-10-10 09:30:00,62.12,63.16,62.0,62.78,1158554.0,49.4642,50.2923,49.3686,49.9897,1158554.0
2019-10-10 10:00:00,62.78,62.92,62.51,62.75,410604.0,49.9897,50.1012,49.7747,49.9658,410604.0
2019-10-10 10:30:00,62.76,63.01,62.51,63.0,234363.0,49.9738,50.1728,49.7747,50.1649,234363.0
2019-10-10 11:00:00,63.0,63.19,62.9,63.05,221581.0,50.1649,50.3162,50.0852,50.2047,221581.0
2019-10-10 11:30:00,63.05,63.38,63.03,63.31,294427.0,50.2047,50.4675,50.1888,50.4117,294427.0
2019-10-10 12:00:00,63.32,63.39,63.02,63.09,243355.0,50.4197,50.4754,50.1808,50.2365,243355.0
2019-10-10 12:30:00,63.08,63.15,63.03,63.13,204364.0,50.2286,50.2843,50.1888,50.2684,204364.0
2019-10-10 13:00:00,63.14,63.27,63.08,63.2,164911.0,50.2763,50.3799,50.2286,50.3241,164911.0
2019-10-10 13:30:00,63.2,63.41,63.12,63.34,183174.0,50.3241,50.4913,50.2604,50.4356,183174.0
2019-10-10 14:00:00,63.34,63.4,63.09,63.15,273099.0,50.4356,50.4834,50.2365,50.2843,273099.0
2019-10-10 14:30:00,63.14,63.17,63.0,63.16,140506.0,50.2763,50.3002,50.1649,50.2923,140506.0
2019-10-10 15:00:00,63.15,63.21,63.08,63.21,161334.0,50.2843,50.3321,50.2286,50.3321,161334.0
2019-10-10 15:30:00,63.22,63.35,63.18,63.25,636123.0,50.34,50.4436,50.3082,50.3639,636123.0
2019-10-11 09:30:00,63.9,64.49,63.77,64.32,612585.0,50.8815,51.3513,50.778,51.2159,612585.0
2019-10-11 10:00:00,64.31,64.36,64.0,64.22,323031.0,51.208,51.2478,50.9611,51.1363,323031.0
2019-10-11 10:30:00,64.24,64.28,64.0,64.07,195131.0,51.1522,51.1841,50.9611,51.0169,195131.0
2019-10-11 11:00:00,64.06,64.29,64.01,64.28,303531.0,51.0089,51.1921,50.9691,51.1841,303531.0
2019-10-11 11:30:00,64.28,64.38,64.1,64.17,381302.0,51.1841,51.2637,51.0408,51.0965,381302.0
2019-10-11 12:00:00,64.16,64.21,63.97,64.11,255534.0,51.0885,51.1284,50.9372,51.0487,255534.0
2019-10-11 12:30:00,64.12,64.16,63.75,64.09,141443.0,51.0567,51.0885,50.7621,51.0328,141443.0
2019-10-11 13:00:00,64.09,64.09,63.67,63.89,181096.0,51.0328,51.0328,50.6984,50.8735,181096.0
2019-10-11 13:30:00,63.9,64.06,63.84,64.05,108110.0,50.8815,51.0089,50.8337,51.001,108110.0
2019-10-11 14:00:00,64.05,64.17,63.93,64.06,147593.0,51.001,51.0965,50.9054,51.0089,147593.0
2019-10-11 14:30:00,64.07,64.19,64.07,64.17,241441.0,51.0169,51.1124,51.0169,51.0965,241441.0
2019-10-11 15:00:00,64.16,64.25,64.12,64.24,260120.0,51.0885,51.1602,51.0567,51.1522,260120.0
2019-10-11 15:30:00,64.24,64.39,63.96,63.97,984326.0,51.1522,51.2717,50.9293,50.9372,984326.0
2019-10-14 09:30:00,63.83,64.35,63.83,64.29,376587.0,50.8258,51.2398,50.8258,51.1921,376587.0
2019-10-14 10:00:00,64.3,64.36,64.12,64.25,247729.0,51.2,51.2478,51.0567,51.1602,247729.0
2019-10-14 10:30:00,64.26,64.63,64.26,64.62,573369.0,51.1682,51.4628,51.1682,51.4548,573369.0
2019-10-14 11:00:00,64.63,64.82,64.51,64.75,219770.0,51.4628,51.6141,51.3672,51.5583,219770.0
2019-10-14 11:30:00,64.76,64.96,64.73,64.9,206357.0,51.5663,51.7256,51.5424,51.6778,206357.0
2019-10-14 12:00:00,64.9,65.02,64.84,64.85,240417.0,51.6778,51.7733,51.63,51.638,240417.0
2019-10-14 12:30:00,64.84,64.87,64.7,64.73,98511.0,51.63,51.6539,51.5185,51.5424,98511.0
2019-10-14 13:00:00,64.72,64.72,64.47,64.55,162298.0,51.5345,51.5345,51.3354,51.3991,162298.0
2019-10-14 13:30:00,64.55,64.66,64.53,64.63,94746.0,51.3991,51.4867,51.3832,51.4628,94746.0
2019-10-14 14:00:00,64.64,64.67,64.42,64.42,177580.0,51.4707,51.4946,51.2956,51.2956,177580.0
2019-10-14 14:30:00,64.42,64.49,64.36,64.47,91536.0,51.2956,51.3513,51.2478,51.3354,91536.0
2019-10-14 15:00:00,64.46,64.56,64.43,64.45,176590.0,51.3274,51.407,51.3035,51.3195,176590.0
2019-10-14 15:30:00,64.45,64.6,64.3,64.52,689608.0,51.3195,51.4389,51.2,51.3752,689608.0
2019-10-15 09:30:00,64.83,64.98,64.61,64.89,515397.0,51.622,51.7415,51.4469,51.6698,515397.0
2019-10-15 10:00:00,64.89,65.39,64.79,65.38,383904.0,51.6698,52.068,51.5902,52.06,383904.0
2019-10-15 10:30:00,65.38,65.59,65.32,65.54,356344.0,52.06,52.2272,52.0122,52.1874,356344.0
2019-10-15 11:00:00,65.54,65.59,65.39,65.53,363827.0,52.1874,52.2272,52.068,52.1794,363827.0
2019-10-15 11:30:00,65.54,65.57,65.35,65.55,261935.0,52.1874,52.2113,52.0361,52.1954,261935.0
2019-10-15 12:00:00,65.55,65.69,65.48,65.6,305746.0,52.1954,52.3068,52.1396,52.2352,305746.0
2019-10-15 12:30:00,65.59,65.64,65.49,65.62,168309.0,52.2272,52.267,52.1476,52.2511,168309.0
2019-10-15 13:00:00,65.62,65.74,65.57,65.7,222663.0,52.2511,52.3466,52.2113,52.3148,222663.0
2019-10-15 13:30:00,65.7,65.72,65.59,65.59,141421.0,52.3148,52.3307,52.2272,52.2272,141421.0
2019-10-15 14:00:00,65.59,65.6,65.5,65.53,203213.0,52.2272,52.2352,52.1555,52.1794,203213.0
2019-10-15 14:30:00,65.53,65.58,65.44,65.46,206249.0,52.1794,52.2192,52.1078,52.1237,206249.0
2019-10-15 15:00:00,65.45,65.45,65.29,65.36,283783.0,52.1157,52.1157,51.9883,52.0441,283783.0
2019-10-15 15:30:00,65.37,65.44,65.24,65.3,810692.0,52.052,52.1078,51.9485,51.9963,810692.0
2019-10-16 09:30:00,65.06,65.68,65.0,65.58,289393.0,51.8052,52.2989,51.7574,52.2192,289393.0
2019-10-16 10:00:00,65.57,65.65,65.33,65.58,255516.0,52.2113,52.275,52.0202,52.2192,255516.0
2019-10-16 10:30:00,65.6,65.72,65.43,65.55,279694.0,52.2352,52.3307,52.0998,52.1954,279694.0
2019-10-16 11:00:00,65.55,65.7,65.49,65.59,260056.0,52.1954,52.3148,52.1476,52.2272,260056.0
2019-10-16 11:30:00,65.59,65.75,65.5,65.62,188321.0,52.2272,52.3546,52.1555,52.2511,188321.0
2019-10-16 12:00:00,65.61,65.74,65.61,65.72,178361.0,52.2431,52.3466,52.2431,52.3307,178361.0
2019-10-16 12:30:00,65.72,65.73,65.56,65.59,137537.0,52.3307,52.3387,52.2033,52.2272,137537.0
2019-10-16 13:00:00,65.6,65.66,65.53,65.57,151911.0,52.2352,52.2829,52.1794,52.2113,151911.0
2019-10-16 13:30:00,65.58,65.67,65.54,65.57,173234.0,52.2192,52.2909,52.1874,52.2113,173234.0
2019-10-16 14:00:00,65.57,65.77,65.52,65.74,205894.0,52.2113,52.3705,52.1715,52.3466,205894.0
2019-10-16 14:30:00,65.75,65.88,65.63,65.67,244206.0,52.3546,52.4581,52.2591,52.2909,244206.0
2019-10-16 15:00:00,65.67,65.7,65.39,65.43,264041.0,52.2909,52.3148,52.068,52.0998,264041.0
2019-10-16 15:30:00,65.42,65.48,65.3,65.35,668408.0,52.0918,52.1396,51.9963,52.0361,668408.0
2019-10-17 09:30:00,65.3,65.68,65.28,65.31,297816.0,51.9963,52.2989,51.9804,52.0042,297816.0
2019-10-17 10:00:00,65.31,65.65,65.17,65.62,232505.0,52.0042,52.275,51.8928,52.2511,232505.0
2019-10-17 10:30:00,65.62,65.69,65.35,65.45,266612.0,52.2511,52.3068,52.0361,52.1157,266612.0
2019-10-17 11:00:00,65.45,65.45,65.3,65.31,194974.0,52.1157,52.1157,51.9963,52.0042,194974.0
2019-10-17 11:30:00,65.33,65.34,65.11,65.13,199694.0,52.0202,52.0281,51.845,51.8609,199694.0
2019-10-17 12:00:00,65.13,65.19,64.93,65.16,223045.0,51.8609,51.9087,51.7017,51.8848,223045.0
2019-10-17 12:30:00,65.15,65.22,65.07,65.17,114218.0,51.8768,51.9326,51.8131,51.8928,114218.0
2019-10-17 13:00:00,65.17,65.24,65.12,65.15,119593.0,51.8928,51.9485,51.853,51.8768,119593.0
2019-10-17 13:30:00,65.15,65.19,64.96,65.01,174716.0,51.8768,51.9087,51.7256,51.7654,174716.0
2019-10-17 14:00:00,65.01,65.04,64.78,64.99,452597.0,51.7654,51.7893,51.5822,51.7494,452597.0
2019-10-17 14:30:00,64.99,65.39,64.99,65.37,244290.0,51.7494,52.068,51.7494,52.052,244290.0
2019-10-17 15:00:00,65.38,65.4,65.21,65.26,224696.0,52.06,52.0759,51.9246,51.9644,224696.0
2019-10-17 15:30:00,65.26,65.31,65.12,65.23,559534.0,51.9644,52.0042,51.853,51.9405,559534.0
2019-10-18 09:30:00,65.4,65.45,64.89,65.13,723618.0,52.0759,52.1157,51.6698,51.8609,723618.0
2019-10-18 10:00:00,65.13,65.23,64.82,64.88,245008.0,51.8609,51.9405,51.6141,51.6619,245008.0
2019-10-18 10:30:00,64.88,64.9,64.47,64.71,264462.0,51.6619,51.6778,51.3354,51.5265,264462.0
2019-10-18 11:00:00,64.72,64.76,64.58,64.61,182856.0,51.5345,51.5663,51.423,51.4469,182856.0
2019-10-18 11:30:00,64.61,64.84,64.59,64.67,495037.0,51.4469,51.63,51.4309,51.4946,495037.0
2019-10-18 12:00:00,64.68,64.77,64.36,64.45,321584.0,51.5026,51.5743,51.2478,51.3195,321584.0
2019-10-18 12:30:00,64.45,64.63,64.39,64.41,191805.0,51.3195,51.4628,51.2717,51.2876,191805.0
2019-10-18 13:00:00,64.41,64.44,64.31,64.37,147719.0,51.2876,51.3115,51.208,51.2558,147719.0
2019-10-18 13:30:00,64.37,64.38,64.2,64.24,173680.0,51.2558,51.2637,51.1204,51.1522,173680.0
2019-10-18 14:00:00,64.25,64.31,64.2,64.3,170471.0,51.1602,51.208,51.1204,51.2,170471.0
2019-10-18 14:30:00,64.31,64.7,64.24,64.7,572676.0,51.208,51.5185,51.1522,51.5185,572676.0
2019-10-18 15:00:00,64.7,65.08,64.69,65.04,594588.0,51.5185,51.8211,51.5106,51.7893,594588.0
2019-10-18 15:30:00,65.05,65.18,64.9,64.91,1681454.0,51.7972,51.9007,51.6778,51.6857,1681454.0
2019-10-21 09:30:00,64.94,65.22,64.8,65.03,308548.0,51.7096,51.9326,51.5982,51.7813,308548.0
2019-10-21 10:00:00,65.03,65.06,64.86,65.02,177207.0,51.7813,51.8052,51.6459,51.7733,177207.0
2019-10-21 10:30:00,65.02,65.19,64.97,65.18,197180.0,51.7733,51.9087,51.7335,51.9007,197180.0
2019-10-21 11:00:00,65.19,65.25,64.97,65.05,152754.0,51.9087,51.9565,51.7335,51.7972,152754.0
2019-10-21 11:30:00,65.05,65.15,64.96,65.05,147571.0,51.7972,51.8768,51.7256,51.7972,147571.0
2019-10-21 12:00:00,65.05,65.12,64.99,65.06,173725.0,51.7972,51.853,51.7494,51.8052,173725.0
2019-10-21 12:30:00,65.08,65.29,65.05,65.21,118501.0,51.8211,51.9883,51.7972,51.9246,118501.0
2019-10-21 13:00:00,65.21,65.26,65.14,65.17,144495.0,51.9246,51.9644,51.8689,51.8928,144495.0
2019-10-21 13:30:00,65.17,65.29,65.1,65.16,269792.0,51.8928,51.9883,51.837,51.8848,269792.0
2019-10-21 14:00:00,65.17,65.37,65.12,65.14,233209.0,51.8928,52.052,51.853,51.8689,233209.0
2019-10-21 14:30:00,65.15,65.17,65.07,65.14,119921.0,51.8768,51.8928,51.8131,51.8689,119921.0
2019-10-21 15:00:00,65.14,65.19,65.05,65.07,141535.0,51.8689,51.9087,51.7972,51.8131,141535.0
2019-10-21 15:30:00,65.07,65.28,65.06,65.21,461017.0,51.8131,51.9804,51.8052,51.9246,461017.0
2019-10-22 09:30:00,65.85,66.25,65.67,66.04,692562.0,52.4342,52.7527,52.2909,52.5855,692562.0
2019-10-22 10:00:00,66.09,66.37,65.98,65.98,314861.0,52.6253,52.8483,52.5377,52.5377,314861.0
2019-10-22 10:30:00,65.96,66.15,65.88,66.12,245020.0,52.5218,52.6731,52.4581,52.6492,245020.0
2019-10-22 11:00:00,66.11,66.25,66.03,66.23,185623.0,52.6413,52.7527,52.5776,52.7368,185623.0
2019-10-22 11:30:00,66.24,66.35,65.96,66.0,293830.0,52.7448,52.8324,52.5218,52.5537,293830.0
2019-10-22 12:00:00,66.0,66.25,65.94,66.23,162507.0,52.5537,52.7527,52.5059,52.7368,162507.0
2019-10-22 12:30:00,66.24,66.46,66.23,66.35,173517.0,52.7448,52.92,52.7368,52.8324,173517.0
2019-10-22 13:00:00,66.35,66.48,66.25,66.41,176062.0,52.8324,52.9359,52.7527,52.8801,176062.0
2019-10-22 13:30:00,66.42,66.55,66.4,66.47,335921.0,52.8881,52.9916,52.8722,52.9279,335921.0
2019-10-22 14:00:00,66.47,66.59,66.31,66.34,206649.0,52.9279,53.0235,52.8005,52.8244,206649.0
2019-10-22 14:30:00,66.34,66.36,66.0,66.0,431278.0,52.8244,52.8403,52.5537,52.5537,431278.0
2019-10-22 15:00:00,66.01,66.12,65.91,66.06,412724.0,52.5616,52.6492,52.482,52.6014,412724.0
2019-10-22 15:30:00,66.06,66.07,65.81,65.86,867960.0,52.6014,52.6094,52.4024,52.4422,867960.0
2019-10-23 09:30:00,65.72,66.1,65.59,65.84,306675.0,52.3307,52.6333,52.2272,52.4263,306675.0
2019-10-23 10:00:00,65.84,65.86,65.53,65.82,190040.0,52.4263,52.4422,52.1794,52.4103,190040.0
2019-10-23 10:30:00,65.83,65.95,65.64,65.91,266490.0,52.4183,52.5139,52.267,52.482,266490.0
2019-10-23 11:00:00,65.92,66.15,65.83,66.09,244325.0,52.49,52.6731,52.4183,52.6253,244325.0
2019-10-23 11:30:00,66.11,66.22,66.02,66.17,270776.0,52.6413,52.7289,52.5696,52.689,270776.0
2019-10-23 12:00:00,66.17,66.43,66.17,66.37,207674.0,52.689,52.8961,52.689,52.8483,207674.0
2019-10-23 12:30:00,66.37,66.49,66.36,66.44,315475.0,52.8483,52.9438,52.8403,52.904,315475.0
2019-10-23 13:00:00,66.44,66.56,66.4,66.49,335898.0,52.904,52.9996,52.8722,52.9438,335898.0
2019-10-23 13:30:00,66.48,66.51,66.35,66.44,356328.0,52.9359,52.9598,52.8324,52.904,356328.0
2019-10-23 14:00:00,66.43,66.65,66.4,66.48,315332.0,52.8961,53.0712,52.8722,52.9359,315332.0
2019-10-23 14:30:00,66.48,66.55,66.42,66.48,307087.0,52.9359,52.9916,52.8881,52.9359,307087.0
2019-10-23 15:00:00,66.47,66.51,66.42,66.48,448218.0,52.9279,52.9598,52.8881,52.9359,448218.0
2019-10-23 15:30:00,66.48,66.6,66.43,66.58,809779.0,52.9359,53.0314,52.8961,53.0155,809779.0
2019-10-24 09:30:00,66.76,66.76,66.14,66.41,627242.0,53.1588,53.1588,52.6652,52.8801,627242.0
2019-10-24 10:00:00,66.39,66.39,65.93,66.08,416132.0,52.8642,52.8642,52.4979,52.6174,416132.0
2019-10-24 10:30:00,66.07,66.13,65.92,65.98,355136.0,52.6094,52.6572,52.49,52.5377,355136.0
2019-10-24 11:00:00,65.98,66.08,65.95,66.06,220059.0,52.5377,52.6174,52.5139,52.6014,220059.0
2019-10-24 11:30:00,66.05,66.1,65.91,66.01,193321.0,52.5935,52.6333,52.482,52.5616,193321.0
2019-10-24 12:00:00,66.02,66.03,65.78,65.91,131515.0,52.5696,52.5776,52.3785,52.482,131515.0
2019-10-24 12:30:00,65.91,65.97,65.75,65.77,180040.0,52.482,52.5298,52.3546,52.3705,180040.0
2019-10-24 13:00:00,65.78,65.83,65.62,65.83,157981.0,52.3785,52.4183,52.2511,52.4183,157981.0
2019-10-24 13:30:00,65.82,66.04,65.79,65.92,192731.0,52.4103,52.5855,52.3865,52.49,192731.0
2019-10-24 14:00:00,65.92,66.13,65.72,65.92,301772.0,52.49,52.6572,52.3307,52.49,301772.0
2019-10-24 14:30:00,65.91,65.98,65.84,65.92,170331.0,52.482,52.5377,52.4263,52.49,170331.0
2019-10-24 15:00:00,65.91,66.07,65.9,66.03,272479.0,52.482,52.6094,52.474,52.5776,272479.0
2019-10-24 15:30:00,66.03,66.06,65.77,65.98,994699.0,52.5776,52.6014,52.3705,52.5377,994699.0
2019-10-25 09:30:00,63.0,64.27,62.66,63.16,2288660.0,50.1649,51.1761,49.8941,50.2923,2288660.0
2019-10-25 10:00:00,63.13,63.13,62.52,62.92,1318523.0,50.2684,50.2684,49.7827,50.1012,1318523.0
2019-10-25 10:30:00,62.91,63.17,62.74,63.11,792481.0,50.0932,50.3002,49.9578,50.2525,792481.0
2019-10-25 11:00:00,63.11,63.13,62.74,63.04,582987.0,50.2525,50.2684,49.9578,50.1967,582987.0
2019-10-25 11:30:00,63.03,63.22,62.61,62.67,564157.0,50.1888,50.34,49.8543,49.9021,564157.0
2019-10-25 12:00:00,62.66,63.06,62.61,62.98,388099.0,49.8941,50.2126,49.8543,50.1489,388099.0
2019-10-25 12:30:00,62.98,63.06,62.82,62.96,320812.0,50.1489,50.2126,50.0215,50.133,320812.0
2019-10-25 13:00:00,62.95,63.14,62.93,63.07,350991.0,50.1251,50.2763,50.1091,50.2206,350991.0
2019-10-25 13:30:00,63.07,63.33,63.04,63.31,344569.0,50.2206,50.4276,50.1967,50.4117,344569.0
2019-10-25 14:00:00,63.32,63.37,63.08,63.11,293025.0,50.4197,50.4595,50.2286,50.2525,293025.0
2019-10-25 14:30:00,63.1,63.54,63.08,63.43,425086.0,50.2445,50.5949,50.2286,50.5073,425086.0
2019-10-25 15:00:00,63.43,63.45,63.21,63.3,477896.0,50.5073,50.5232,50.3321,50.4038,477896.0
2019-10-25 15:30:00,63.31,63.49,63.14,63.33,1335830.0,50.4117,50.555,50.2763,50.4276,1335830.0
2019-10-28 09:30:00,63.53,63.95,63.32,63.34,623884.0,50.5869,50.9213,50.4197,50.4356,623884.0
2019-10-28 10:00:00,63.33,63.52,63.1,63.17,403421.0,50.4276,50.5789,50.2445,50.3002,403421.0
2019-10-28 10:30:00,63.17,63.41,63.0,63.26,327995.0,50.3002,50.4913,50.1649,50.3719,327995.0
2019-10-28 11:00:00,63.26,63.53,63.23,63.52,330239.0,50.3719,50.5869,50.348,50.5789,330239.0
2019-10-28 11:30:00,63.52,63.61,63.36,63.36,242870.0,50.5789,50.6506,50.4515,50.4515,242870.0
2019-10-28 12:00:00,63.36,63.49,63.34,63.38,197497.0,50.4515,50.555,50.4356,50.4675,197497.0
2019-10-28 12:30:00,63.38,63.45,63.22,63.24,251782.0,50.4675,50.5232,50.34,50.356,251782.0
2019-10-28 13:00:00,63.24,63.25,63.05,63.21,472754.0,50.356,50.3639,50.2047,50.3321,472754.0
2019-10-28 13:30:00,63.2,63.22,62.78,62.89,682474.0,50.3241,50.34,49.9897,50.0773,682474.0
2019-10-28 14:00:00,62.89,63.36,62.88,63.35,615870.0,50.0773,50.4515,50.0693,50.4436,615870.0
2019-10-28 14:30:00,63.35,63.53,63.28,63.52,340518.0,50.4436,50.5869,50.3878,50.5789,340518.0
2019-10-28 15:00:00,63.53,63.65,63.49,63.61,431748.0,50.5869,50.6824,50.555,50.6506,431748.0
2019-10-28 15:30:00,63.6,63.75,63.55,63.74,1083245.0,50.6426,50.7621,50.6028,50.7541,1083245.0
2019-10-29 09:30:00,63.79,64.0,63.31,63.44,426784.0,50.7939,50.9611,50.4117,50.5152,426784.0
2019-10-29 10:00:00,63.44,63.55,63.3,63.43,585514.0,50.5152,50.6028,50.4038,50.5073,585514.0
2019-10-29 10:30:00,63.43,63.53,63.27,63.37,301668.0,50.5073,50.5869,50.3799,50.4595,301668.0
2019-10-29 11:00:00,63.36,63.74,63.34,63.64,261259.0,50.4515,50.7541,50.4356,50.6745,261259.0
2019-10-29 11:30:00,63.65,63.83,63.56,63.6,233942.0,50.6824,50.8258,50.6108,50.6426,233942.0
2019-10-29 12:00:00,63.58,63.82,63.51,63.81,172742.0,50.6267,50.8178,50.571,50.8098,172742.0
2019-10-29 12:30:00,63.82,63.97,63.8,63.92,246919.0,50.8178,50.9372,50.8019,50.8974,246919.0
2019-10-29 13:00:00,63.92,63.94,63.82,63.92,226082.0,50.8974,50.9134,50.8178,50.8974,226082.0
2019-10-29 13:30:00,63.93,64.0,63.89,63.9,230644.0,50.9054,50.9611,50.8735,50.8815,230644.0
2019-10-29 14:00:00,63.9,63.9,63.73,63.76,193344.0,50.8815,50.8815,50.7461,50.77,193344.0
2019-10-29 14:30:00,63.76,63.77,63.54,63.54,185713.0,50.77,50.778,50.5949,50.5949,185713.0
2019-10-29 15:00:00,63.53,63.59,63.46,63.46,318873.0,50.5869,50.6347,50.5312,50.5312,318873.0
2019-10-29 15:30:00,63.47,63.53,63.25,63.44,765468.0,50.5391,50.5869,50.3639,50.5152,765468.0
2019-10-30 09:30:00,63.42,63.6,63.26,63.31,306629.0,50.4993,50.6426,50.3719,50.4117,306629.0
2019-10-30 10:00:00,63.31,63.52,63.2,63.29,206333.0,50.4117,50.5789,50.3241,50.3958,206333.0
2019-10-30 10:30:00,63.3,63.31,63.06,63.08,265276.0,50.4038,50.4117,50.2126,50.2286,265276.0
2019-10-30 11:00:00,63.07,63.24,63.04,63.24,238610.0,50.2206,50.356,50.1967,50.356,238610.0
2019-10-30 11:30:00,63.23,63.3,63.05,63.16,314705.0,50.348,50.4038,50.2047,50.2923,314705.0
2019-10-30 12:00:00,63.16,63.18,62.9,62.93,327033.0,50.2923,50.3082,50.0852,50.1091,327033.0
2019-10-30 12:30:00,62.93,62.98,62.67,62.73,487490.0,50.1091,50.1489,49.9021,49.9499,487490.0
2019-10-30 13:00:00,62.74,62.89,62.72,62.78,397268.0,49.9578,50.0773,49.9419,49.9897,397268.0
2019-10-30 13:30:00,62.79,62.95,62.72,62.79,402424.0,49.9977,50.1251,49.9419,49.9977,402424.0
2019-10-30 14:00:00,62.83,63.01,62.72,62.93,297098.0,50.0295,50.1728,49.9419,50.1091,297098.0
2019-10-30 14:30:00,62.93,63.17,62.84,63.12,421582.0,50.1091,50.3002,50.0375,50.2604,421582.0
2019-10-30 15:00:00,63.11,63.38,63.1,63.32,294134.0,50.2525,50.4675,50.2445,50.4197,294134.0
2019-10-30 15:30:00,63.32,63.36,63.02,63.15,867858.0,50.4197,50.4515,50.1808,50.2843,867858.0
2019-10-31 09:30:00,62.91,63.25,62.74,63.18,439436.0,50.0932,50.3639,49.9578,50.3082,439436.0
2019-10-31 10:00:00,63.19,63.23,62.93,63.1,181755.0,50.3162,50.348,50.1091,50.2445,181755.0
2019-10-31 10:30:00,63.1,63.45,63.02,63.45,195804.0,50.2445,50.5232,50.1808,50.5232,195804.0
2019-10-31 11:00:00,63.45,63.65,63.38,63.55,307449.0,50.5232,50.6824,50.4675,50.6028,307449.0
2019-10-31 11:30:00,63.55,63.82,63.51,63.73,327061.0,50.6028,50.8178,50.571,50.7461,327061.0
2019-10-31 12:00:00,63.73,63.75,63.24,63.29,198448.0,50.7461,50.7621,50.356,50.3958,198448.0
2019-10-31 12:30:00,63.29,63.32,63.17,63.28,164349.0,50.3958,50.4197,50.3002,50.3878,164349.0
2019-10-31 13:00:00,63.28,63.32,63.17,63.19,99076.0,50.3878,50.4197,50.3002,50.3162,99076.0
2019-10-31 13:30:00,63.18,63.27,63.14,63.14,162632.0,50.3082,50.3799,50.2763,50.2763,162632.0
2019-10-31 14:00:00,63.13,63.29,63.09,63.23,134369.0,50.2684,50.3958,50.2365,50.348,134369.0
2019-10-31 14:30:00,63.24,63.45,63.17,63.41,168314.0,50.356,50.5232,50.3002,50.4913,168314.0
2019-10-31 15:00:00,63.41,63.55,63.39,63.5,234877.0,50.4913,50.6028,50.4754,50.563,234877.0
2019-10-31 15:30:00,63.5,63.75,63.49,63.72,821237.0,50.563,50.7621,50.555,50.7382,821237.0
2019-11-01 09:30:00,63.97,64.58,63.76,64.37,475610.0,50.9372,51.423,50.77,51.2558,475610.0
2019-11-01 10:00:00,64.34,64.6,64.3,64.53,247813.0,51.2319,51.4389,51.2,51.3832,247813.0
2019-11-01 10:30:00,64.52,64.99,64.52,64.85,344092.0,51.3752,51.7494,51.3752,51.638,344092.0
2019-11-01 11:00:00,64.86,64.87,64.65,64.66,257091.0,51.6459,51.6539,51.4787,51.4867,257091.0
2019-11-01 11:30:00,64.66,64.74,64.61,64.65,196209.0,51.4867,51.5504,51.4469,51.4787,196209.0
2019-11-01 12:00:00,64.65,64.71,64.46,64.59,203047.0,51.4787,51.5265,51.3274,51.4309,203047.0
2019-11-01 12:30:00,64.59,64.66,64.51,64.56,153295.0,51.4309,51.4867,51.3672,51.407,153295.0
2019-11-01 13:00:00,64.56,64.7,64.5,64.7,129893.0,51.407,51.5185,51.3593,51.5185,129893.0
2019-11-01 13:30:00,64.7,64.75,64.51,64.59,242595.0,51.5185,51.5583,51.3672,51.4309,242595.0
2019-11-01 14:00:00,64.59,64.74,64.59,64.72,172620.0,51.4309,51.5504,51.4309,51.5345,172620.0
2019-11-01 14:30:00,64.72,64.74,64.64,64.68,152870.0,51.5345,51.5504,51.4707,51.5026,152870.0
2019-11-01 15:00:00,64.68,64.7,64.56,64.62,172641.0,51.5026,51.5185,51.407,51.4548,172641.0
2019-11-01 15:30:00,64.62,64.68,64.53,64.66,668788.0,51.4548,51.5026,51.3832,51.4867,668788.0
2019-11-04 09:30:00,65.06,65.48,64.82,65.48,681428.0,51.8052,52.1396,51.6141,52.1396,681428.0
2019-11-04 10:00:00,65.48,65.49,64.03,65.06,812414.0,52.1396,52.1476,50.985,51.8052,812414.0
2019-11-04 10:30:00,65.06,65.3,64.99,65.26,256084.0,51.8052,51.9963,51.7494,51.9644,256084.0
2019-11-04 11:00:00,65.26,65.47,65.2,65.34,341522.0,51.9644,52.1317,51.9167,52.0281,341522.0
2019-11-04 11:30:00,65.35,65.42,65.14,65.18,247412.0,52.0361,52.0918,51.8689,51.9007,247412.0
2019-11-04 12:00:00,65.17,65.25,65.13,65.14,229438.0,51.8928,51.9565,51.8609,51.8689,229438.0
2019-11-04 12:30:00,65.14,65.44,65.13,65.42,179181.0,51.8689,52.1078,51.8609,52.0918,179181.0
2019-11-04 13:00:00,65.43,65.44,65.01,65.03,145436.0,52.0998,52.1078,51.7654,51.7813,145436.0
2019-11-04 13:30:00,65.03,65.24,65.01,65.21,169795.0,51.7813,51.9485,51.7654,51.9246,169795.0
2019-11-04 14:00:00,65.21,65.22,65.12,65.18,187669.0,51.9246,51.9326,51.853,51.9007,187669.0
2019-11-04 14:30:00,65.17,65.37,65.17,65.34,299967.0,51.8928,52.052,51.8928,52.0281,299967.0
2019-11-04 15:00:00,65.34,65.34,65.04,65.17,280341.0,52.0281,52.0281,51.7893,51.8928,280341.0
2019-11-04 15:30:00,65.17,65.3,65.04,65.25,1235894.0,51.8928,51.9963,51.7893,51.9565,1235894.0
2019-11-05 09:30:00,65.42,66.04,65.3,65.92,723498.0,52.0918,52.5855,51.9963,52.49,723498.0
2019-11-05 10:00:00,65.97,66.27,65.93,66.18,578937.0,52.5298,52.7687,52.4979,52.697,578937.0
2019-11-05 10:30:00,66.19,66.23,65.62,65.65,523681.0,52.705,52.7368,52.2511,52.275,523681.0
2019-11-05 11:00:00,65.66,65.96,65.6,65.65,338863.0,52.2829,52.5218,52.2352,52.275,338863.0
2019-11-05 11:30:00,65.65,65.69,65.37,65.51,199684.0,52.275,52.3068,52.052,52.1635,199684.0
2019-11-05 12:00:00,65.51,65.61,65.38,65.57,209804.0,52.1635,52.2431,52.06,52.2113,209804.0
2019-11-05 12:30:00,65.58,65.63,65.36,65.58,224222.0,52.2192,52.2591,52.0441,52.2192,224222.0
2019-11-05 13:00:00,65.57,65.65,65.51,65.55,251975.0,52.2113,52.275,52.1635,52.1954,251975.0
2019-11-05 13:30:00,65.54,65.65,65.43,65.54,160627.0,52.1874,52.275,52.0998,52.1874,160627.0
2019-11-05 14:00:00,65.53,65.77,65.5,65.77,217250.0,52.1794,52.3705,52.1555,52.3705,217250.0
2019-11-05 14:30:00,65.76,65.8,65.53,65.54,235928.0,52.3626,52.3944,52.1794,52.1874,235928.0
2019-11-05 15:00:00,65.53,65.62,65.43,65.5,242864.0,52.1794,52.2511,52.0998,52.1555,242864.0
2019-11-05 15:30:00,65.49,65.5,65.19,65.41,643631.0,52.1476,52.1555,51.9087,52.0839,643631.0
2019-11-06 09:30:00,65.63,65.82,65.07,65.81,549429.0,52.2591,52.4103,51.8131,52.4024,549429.0
2019-11-06 10:00:00,65.8,65.92,65.62,65.86,331923.0,52.3944,52.49,52.2511,52.4422,331923.0
2019-11-06 10:30:00,65.86,66.17,65.79,66.03,271173.0,52.4422,52.689,52.3865,52.5776,271173.0
2019-11-06 11:00:00,66.03,66.03,65.8,65.91,183036.0,52.5776,52.5776,52.3944,52.482,183036.0
2019-11-06 11:30:00,65.9,66.05,65.55,65.62,278691.0,52.474,52.5935,52.1954,52.2511,278691.0
2019-11-06 12:00:00,65.62,65.7,65.56,65.57,125398.0,52.2511,52.3148,52.2033,52.2113,125398.0
2019-11-06 12:30:00,65.57,65.68,65.49,65.52,147071.0,52.2113,52.2989,52.1476,52.1715,147071.0
2019-11-06 13:00:00,65.53,65.54,65.4,65.48,170463.0,52.1794,52.1874,52.0759,52.1396,170463.0
2019-11-06 13:30:00,65.48,65.67,65.45,65.61,153515.0,52.1396,52.2909,52.1157,52.2431,153515.0
2019-11-06 14:00:00,65.61,65.8,65.57,65.59,192189.0,52.2431,52.3944,52.2113,52.2272,192189.0
2019-11-06 14:30:00,65.6,65.6,65.4,65.46,188648.0,52.2352,52.2352,52.0759,52.1237,188648.0
2019-11-06 15:00:00,65.45,65.47,65.35,65.36,200409.0,52.1157,52.1317,52.0361,52.0441,200409.0
2019-11-06 15:30:00,65.36,65.8,65.3,65.41,1070808.0,52.0441,52.3944,51.9963,52.0839,1070808.0
2019-11-07 09:30:00,65.02,65.17,63.7,63.87,1156248.0,51.7733,51.8928,50.7223,50.8576,1156248.0
2019-11-07 10:00:00,63.87,63.87,63.57,63.6,710716.0,50.8576,50.8576,50.6187,50.6426,710716.0
2019-11-07 10:30:00,63.61,63.97,63.5,63.78,565485.0,50.6506,50.9372,50.563,50.786,565485.0
2019-11-07 11:00:00,63.78,63.8,63.44,63.6,416805.0,50.786,50.8019,50.5152,50.6426,416805.0
2019-11-07 11:30:00,63.6,64.12,63.55,64.1,351977.0,50.6426,51.0567,50.6028,51.0408,351977.0
2019-11-07 12:00:00,64.11,64.34,64.07,64.34,354842.0,51.0487,51.2319,51.0169,51.2319,354842.0
2019-11-07 12:30:00,64.33,64.47,64.21,64.34,196534.0,51.2239,51.3354,51.1284,51.2319,196534.0
2019-11-07 13:00:00,64.34,64.4,64.19,64.27,200784.0,51.2319,51.2796,51.1124,51.1761,200784.0
2019-11-07 13:30:00,64.27,64.29,64.11,64.12,166632.0,51.1761,51.1921,51.0487,51.0567,166632.0
2019-11-07 14:00:00,64.12,64.18,63.92,63.93,243787.0,51.0567,51.1045,50.8974,50.9054,243787.0
2019-11-07 14:30:00,63.93,64.09,63.91,63.94,224717.0,50.9054,51.0328,50.8895,50.9134,224717.0
2019-11-07 15:00:00,63.94,63.97,63.81,63.89,245353.0,50.9134,50.9372,50.8098,50.8735,245353.0
2019-11-07 15:30:00,63.89,64.05,63.8,63.98,759327.0,50.8735,51.001,50.8019,50.9452,759327.0
2019-11-08 09:30:00,63.53,64.3,63.51,63.9,312814.0,50.5869,51.2,50.571,50.8815,312814.0
2019-11-08 10:00:00,63.92,64.23,63.84,64.16,179945.0,50.8974,51.1443,50.8337,51.0885,179945.0
2019-11-08 10:30:00,64.17,64.53,64.13,64.5,176548.0,51.0965,51.3832,51.0647,51.3593,176548.0
2019-11-08 11:00:00,64.51,64.7,64.45,64.5,238360.0,51.3672,51.5185,51.3195,51.3593,238360.0
2019-11-08 11:30:00,64.48,64.75,64.45,64.73,131365.0,51.3433,51.5583,51.3195,51.5424,131365.0
2019-11-08 12:00:00,64.74,64.82,64.66,64.73,174157.0,51.5504,51.6141,51.4867,51.5424,174157.0
2019-11-08 12:30:00,64.72,64.74,64.66,64.7,98170.0,51.5345,51.5504,51.4867,51.5185,98170.0
2019-11-08 13:00:00,64.7,64.83,64.64,64.83,138804.0,51.5185,51.622,51.4707,51.622,138804.0
2019-11-08 13:30:00,64.84,64.85,64.72,64.74,102932.0,51.63,51.638,51.5345,51.5504,102932.0
2019-11-08 14:00:00,64.73,64.95,64.73,64.92,211621.0,51.5424,51.7176,51.5424,51.6937,211621.0
2019-11-08 14:30:00,64.91,64.98,64.85,64.91,156389.0,51.6857,51.7415,51.638,51.6857,156389.0
2019-11-08 15:00:00,64.91,65.12,64.91,65.11,254086.0,51.6857,51.853,51.6857,51.845,254086.0
2019-11-08 15:30:00,65.11,65.52,65.07,65.37,1118472.0,51.845,52.1715,51.8131,52.052,1118472.0
2019-11-11 09:30:00,65.02,65.15,64.59,64.68,314609.0,51.7733,51.8768,51.4309,51.5026,314609.0
2019-11-11 10:00:00,64.69,64.69,64.44,64.54,305959.0,51.5106,51.5106,51.3115,51.3911,305959.0
2019-11-11 10:30:00,64.55,64.63,64.45,64.48,156219.0,51.3991,51.4628,51.3195,51.3433,156219.0
2019-11-11 11:00:00,64.48,64.55,64.37,64.4,120348.0,51.3433,51.3991,51.2558,51.2796,120348.0
2019-11-11 11:30:00,64.39,64.5,64.32,64.5,114986.0,51.2717,51.3593,51.2159,51.3593,114986.0
2019-11-11 12:00:00,64.49,64.56,64.44,64.53,93423.0,51.3513,51.407,51.3115,51.3832,93423.0
2019-11-11 12:30:00,64.53,64.71,64.49,64.63,179916.0,51.3832,51.5265,51.3513,51.4628,179916.0
2019-11-11 13:00:00,64.63,64.74,64.5,64.51,317073.0,51.4628,51.5504,51.3593,51.3672,317073.0
2019-11-11 13:30:00,64.51,64.53,64.42,64.46,129526.0,51.3672,51.3832,51.2956,51.3274,129526.0
2019-11-11 14:00:00,64.46,64.51,64.45,64.48,79821.0,51.3274,51.3672,51.3195,51.3433,79821.0
2019-11-11 14:30:00,64.47,64.51,64.42,64.49,105867.0,51.3354,51.3672,51.2956,51.3513,105867.0
2019-11-11 15:00:00,64.5,64.58,64.47,64.55,159313.0,51.3593,51.423,51.3354,51.3991,159313.0
2019-11-11 15:30:00,64.55,64.68,64.44,64.65,475279.0,51.3991,51.5026,51.3115,51.4787,475279.0
2019-11-12 09:30:00,64.56,64.59,64.2,64.24,527319.0,51.407,51.4309,51.1204,51.1522,527319.0
2019-11-12 10:00:00,64.25,64.43,64.15,64.4,201292.0,51.1602,51.3035,51.0806,51.2796,201292.0
2019-11-12 10:30:00,64.4,64.65,64.36,64.43,280817.0,51.2796,51.4787,51.2478,51.3035,280817.0
2019-11-12 11:00:00,64.43,64.64,64.39,64.49,347769.0,51.3035,51.4707,51.2717,51.3513,347769.0
2019-11-12 11:30:00,64.5,64.73,64.5,64.69,216723.0,51.3593,51.5424,51.3593,51.5106,216723.0
2019-11-12 12:00:00,64.69,64.82,64.66,64.81,135961.0,51.5106,51.6141,51.4867,51.6061,135961.0
2019-11-12 12:30:00,64.8,64.86,64.54,64.57,159000.0,51.5982,51.6459,51.3911,51.415,159000.0
2019-11-12 13:00:00,64.57,64.77,64.56,64.65,272113.0,51.415,51.5743,51.407,51.4787,272113.0
2019-11-12 13:30:00,64.64,64.83,64.64,64.75,197365.0,51.4707,51.622,51.4707,51.5583,197365.0
2019-11-12 14:00:00,64.74,64.76,64.51,64.51,138993.0,51.5504,51.5663,51.3672,51.3672,138993.0
2019-11-12 14:30:00,64.52,64.57,64.48,64.5,124463.0,51.3752,51.415,51.3433,51.3593,124463.0
2019-11-12 15:00:00,64.49,64.51,64.35,64.38,124829.0,51.3513,51.3672,51.2398,51.2637,124829.0
2019-11-12 15:30:00,64.38,64.48,64.18,64.32,427282.0,51.2637,51.3433,51.1045,51.2159,427282.0
2019-11-13 09:30:00,64.0,64.15,63.61,63.84,344618.0,50.9611,51.0806,50.6506,50.8337,344618.0
2019-11-13 10:00:00,63.83,63.85,63.48,63.57,216319.0,50.8258,50.8417,50.5471,50.6187,216319.0
2019-11-13 10:30:00,63.58,63.68,63.38,63.43,216232.0,50.6267,50.7063,50.4675,50.5073,216232.0
2019-11-13 11:00:00,63.44,63.71,63.43,63.61,248305.0,50.5152,50.7302,50.5073,50.6506,248305.0
2019-11-13 11:30:00,63.6,63.83,63.59,63.72,167375.0,50.6426,50.8258,50.6347,50.7382,167375.0
2019-11-13 12:00:00,63.71,63.82,63.68,63.71,137576.0,50.7302,50.8178,50.7063,50.7302,137576.0
2019-11-13 12:30:00,63.7,63.88,63.63,63.85,154206.0,50.7223,50.8656,50.6665,50.8417,154206.0
2019-11-13 13:00:00,63.85,63.85,63.47,63.49,123723.0,50.8417,50.8417,50.5391,50.555,123723.0
2019-11-13 13:30:00,63.49,63.52,63.2,63.24,289941.0,50.555,50.5789,50.3241,50.356,289941.0
2019-11-13 14:00:00,63.25,63.27,63.1,63.19,236748.0,50.3639,50.3799,50.2445,50.3162,236748.0
2019-11-13 14:30:00,63.19,63.42,63.16,63.39,189601.0,50.3162,50.4993,50.2923,50.4754,189601.0
2019-11-13 15:00:00,63.4,63.45,63.12,63.36,407729.0,50.4834,50.5232,50.2604,50.4515,407729.0
2019-11-13 15:30:00,63.35,63.44,63.26,63.33,504447.0,50.4436,50.5152,50.3719,50.4276,504447.0
2019-11-14 09:30:00,63.25,63.39,62.91,62.97,424173.0,50.3639,50.4754,50.0932,50.141,424173.0
2019-11-14 10:00:00,62.97,62.97,62.65,62.73,305672.0,50.141,50.141,49.8862,49.9499,305672.0
2019-11-14 10:30:00,62.74,62.78,62.38,62.65,615806.0,49.9578,49.9897,49.6712,49.8862,615806.0
2019-11-14 11:00:00,62.65,63.04,62.57,63.01,473500.0,49.8862,50.1967,49.8225,50.1728,473500.0
2019-11-14 11:30:00,63.04,63.04,62.75,62.78,308731.0,50.1967,50.1967,49.9658,49.9897,308731.0
2019-11-14 12:00:00,62.78,63.24,62.77,63.19,326582.0,49.9897,50.356,49.9817,50.3162,326582.0
2019-11-14 12:30:00,63.19,63.58,63.18,63.57,589447.0,50.3162,50.6267,50.3082,50.6187,589447.0
2019-11-14 13:00:00,63.57,63.63,63.39,63.46,390244.0,50.6187,50.6665,50.4754,50.5312,390244.0
2019-11-14 13:30:00,63.46,63.48,63.19,63.34,239305.0,50.5312,50.5471,50.3162,50.4356,239305.0
2019-11-14 14:00:00,63.34,63.55,63.31,63.54,314002.0,50.4356,50.6028,50.4117,50.5949,314002.0
2019-11-14 14:30:00,63.54,63.64,63.48,63.6,169222.0,50.5949,50.6745,50.5471,50.6426,169222.0
2019-11-14 15:00:00,63.61,63.75,63.6,63.71,311123.0,50.6506,50.7621,50.6426,50.7302,311123.0
2019-11-14 15:30:00,63.71,64.0,63.62,63.81,939746.0,50.7302,50.9611,50.6586,50.8098,939746.0
2019-11-15 09:30:00,64.11,65.05,64.0,64.86,1305838.0,51.0487,51.7972,50.9611,51.6459,1305838.0
2019-11-15 10:00:00,64.86,65.22,64.85,65.03,486509.0,51.6459,51.9326,51.638,51.7813,486509.0
2019-11-15 10:30:00,65.03,65.09,64.91,65.0,254688.0,51.7813,51.8291,51.6857,51.7574,254688.0
2019-11-15 11:00:00,64.99,65.03,64.8,64.9,341802.0,51.7494,51.7813,51.5982,51.6778,341802.0
2019-11-15 11:30:00,64.91,64.99,64.83,64.92,288895.0,51.6857,51.7494,51.622,51.6937,288895.0
2019-11-15 12:00:00,64.92,64.97,64.84,64.86,135747.0,51.6937,51.7335,51.63,51.6459,135747.0
2019-11-15 12:30:00,64.86,65.05,64.82,64.89,172767.0,51.6459,51.7972,51.6141,51.6698,172767.0
2019-11-15 13:00:00,64.89,64.93,64.82,64.87,137189.0,51.6698,51.7017,51.6141,51.6539,137189.0
2019-11-15 13:30:00,64.88,64.88,64.73,64.78,123817.0,51.6619,51.6619,51.5424,51.5822,123817.0
2019-11-15 14:00:00,64.78,65.0,64.76,64.95,185143.0,51.5822,51.7574,51.5663,51.7176,185143.0
2019-11-15 14:30:00,64.95,65.0,64.86,64.95,242010.0,51.7176,51.7574,51.6459,51.7176,242010.0
2019-11-15 15:00:00,64.95,65.04,64.92,65.01,351321.0,51.7176,51.7893,51.6937,51.7654,351321.0
2019-11-15 15:30:00,65.0,65.08,64.94,65.05,875453.0,51.7574,51.8211,51.7096,51.7972,875453.0
2019-11-18 09:30:00,64.86,65.17,64.37,64.52,333303.0,51.6459,51.8928,51.2558,51.3752,333303.0
2019-11-18 10:00:00,64.5,64.6,63.89,63.94,374895.0,51.3593,51.4389,50.8735,50.9134,374895.0
2019-11-18 10:30:00,63.94,63.99,63.83,63.98,283733.0,50.9134,50.9532,50.8258,50.9452,283733.0
2019-11-18 11:00:00,63.99,64.03,63.75,63.9,295806.0,50.9532,50.985,50.7621,50.8815,295806.0
2019-11-18 11:30:00,63.9,63.93,63.72,63.83,272554.0,50.8815,50.9054,50.7382,50.8258,272554.0
2019-11-18 12:00:00,63.82,63.99,63.8,63.93,159021.0,50.8178,50.9532,50.8019,50.9054,159021.0
2019-11-18 12:30:00,63.92,64.05,63.92,64.03,120849.0,50.8974,51.001,50.8974,50.985,120849.0
2019-11-18 13:00:00,64.02,64.13,63.95,64.1,155491.0,50.9771,51.0647,50.9213,51.0408,155491.0
2019-11-18 13:30:00,64.09,64.16,63.97,64.0,157478.0,51.0328,51.0885,50.9372,50.9611,157478.0
2019-11-18 14:00:00,64.0,64.07,63.92,63.98,151437.0,50.9611,51.0169,50.8974,50.9452,151437.0
2019-11-18 14:30:00,63.98,64.22,63.91,64.07,226540.0,50.9452,51.1363,50.8895,51.0169,226540.0
2019-11-18 15:00:00,64.08,64.24,64.0,64.22,266106.0,51.0248,51.1522,50.9611,51.1363,266106.0
2019-11-18 15:30:00,64.23,64.35,64.05,64.3,786162.0,51.1443,51.2398,51.001,51.2,786162.0
2019-11-19 09:30:00,64.65,64.87,64.5,64.73,308333.0,51.4787,51.6539,51.3593,51.5424,308333.0
2019-11-19 10:00:00,64.74,64.92,64.63,64.89,190081.0,51.5504,51.6937,51.4628,51.6698,190081.0
2019-11-19 10:30:00,64.9,64.95,64.7,64.77,226830.0,51.6778,51.7176,51.5185,51.5743,226830.0
2019-11-19 11:00:00,64.77,64.92,64.74,64.86,230053.0,51.5743,51.6937,51.5504,51.6459,230053.0
2019-11-19 11:30:00,64.86,64.96,64.79,64.91,370684.0,51.6459,51.7256,51.5902,51.6857,370684.0
2019-11-19 12:00:00,64.89,64.94,64.82,64.87,141550.0,51.6698,51.7096,51.6141,51.6539,141550.0
2019-11-19 12:30:00,64.87,64.92,64.79,64.86,151908.0,51.6539,51.6937,51.5902,51.6459,151908.0
2019-11-19 13:00:00,64.86,65.05,64.5,64.87,469831.0,51.6459,51.7972,51.3593,51.6539,469831.0
2019-11-19 13:30:00,64.88,65.01,64.87,64.96,136507.0,51.6619,51.7654,51.6539,51.7256,136507.0
2019-11-19 14:00:00,64.97,65.03,64.85,64.92,202951.0,51.7335,51.7813,51.638,51.6937,202951.0
2019-11-19 14:30:00,64.92,65.03,64.84,64.95,196055.0,51.6937,51.7813,51.63,51.7176,196055.0
2019-11-19 15:00:00,64.96,65.02,64.87,64.89,271394.0,51.7256,51.7733,51.6539,51.6698,271394.0
2019-11-19 15:30:00,64.89,65.03,64.8,65.0,953318.0,51.6698,51.7813,51.5982,51.7574,953318.0
2019-11-20 09:30:00,64.76,65.13,64.66,65.04,455033.0,51.5663,51.8609,51.4867,51.7893,455033.0
2019-11-20 10:00:00,65.03,65.17,64.84,64.91,274482.0,51.7813,51.8928,51.63,51.6857,274482.0
2019-11-20 10:30:00,64.92,65.3,64.92,65.2,260083.0,51.6937,51.9963,51.6937,51.9167,260083.0
2019-11-20 11:00:00,65.2,65.3,64.98,65.09,249034.0,51.9167,51.9963,51.7415,51.8291,249034.0
2019-11-20 11:30:00,65.08,65.28,64.95,65.2,285270.0,51.8211,51.9804,51.7176,51.9167,285270.0
2019-11-20 12:00:00,65.21,65.23,65.06,65.14,203580.0,51.9246,51.9405,51.8052,51.8689,203580.0
2019-11-20 12:30:00,65.13,65.14,64.58,64.8,439990.0,51.8609,51.8689,51.423,51.5982,439990.0
2019-11-20 13:00:00,64.8,64.85,64.48,64.57,343700.0,51.5982,51.638,51.3433,51.415,343700.0
2019-11-20 13:30:00,64.59,64.85,64.54,64.84,288583.0,51.4309,51.638,51.3911,51.63,288583.0
2019-11-20 14:00:00,64.85,65.05,64.8,65.05,226897.0,51.638,51.7972,51.5982,51.7972,226897.0
2019-11-20 14:30:00,65.05,65.16,64.94,65.05,304069.0,51.7972,51.8848,51.7096,51.7972,304069.0
2019-11-20 15:00:00,65.04,65.1,64.91,64.95,242178.0,51.7893,51.837,51.6857,51.7176,242178.0
2019-11-20 15:30:00,64.95,64.98,64.67,64.86,1139857.0,51.7176,51.7415,51.4946,51.6459,1139857.0
2019-11-21 09:30:00,65.1,65.15,64.63,64.79,233563.0,51.837,51.8768,51.4628,51.5902,233563.0
2019-11-21 10:00:00,64.8,64.9,64.51,64.62,232511.0,51.5982,51.6778,51.3672,51.4548,232511.0
2019-11-21 10:30:00,64.63,64.91,64.57,64.88,181228.0,51.4628,51.6857,51.415,51.6619,181228.0
2019-11-21 11:00:00,64.9,64.94,64.77,64.82,156494.0,51.6778,51.7096,51.5743,51.6141,156494.0
2019-11-21 11:30:00,64.81,65.05,64.74,64.98,169321.0,51.6061,51.7972,51.5504,51.7415,169321.0
2019-11-21 12:00:00,65.02,65.23,64.96,65.03,152496.0,51.7733,51.9405,51.7256,51.7813,152496.0
2019-11-21 12:30:00,65.03,65.1,64.98,65.0,108790.0,51.7813,51.837,51.7415,51.7574,108790.0
2019-11-21 13:00:00,65.02,65.08,64.97,65.0,302246.0,51.7733,51.8211,51.7335,51.7574,302246.0
2019-11-21 13:30:00,65.01,65.29,65.0,65.26,224937.0,51.7654,51.9883,51.7574,51.9644,224937.0
2019-11-21 14:00:00,65.25,65.48,65.12,65.41,345286.0,51.9565,52.1396,51.853,52.0839,345286.0
2019-11-21 14:30:00,65.42,65.69,65.38,65.61,376378.0,52.0918,52.3068,52.06,52.2431,376378.0
2019-11-21 15:00:00,65.61,65.77,65.59,65.71,441067.0,52.2431,52.3705,52.2272,52.3228,441067.0
2019-11-21 15:30:00,65.72,65.8,65.64,65.73,995565.0,52.3307,52.3944,52.267,52.3387,995565.0
2019-11-22 09:30:00,65.82,65.94,65.6,65.81,317918.0,52.4103,52.5059,52.2352,52.4024,317918.0
2019-11-22 10:00:00,65.82,65.91,65.57,65.7,222977.0,52.4103,52.482,52.2113,52.3148,222977.0
2019-11-22 10:30:00,65.69,65.79,65.51,65.51,250095.0,52.3068,52.3865,52.1635,52.1635,250095.0
2019-11-22 11:00:00,65.51,65.51,65.24,65.47,224047.0,52.1635,52.1635,51.9485,52.1317,224047.0
2019-11-22 11:30:00,65.47,65.47,65.22,65.29,229177.0,52.1317,52.1317,51.9326,51.9883,229177.0
2019-11-22 12:00:00,65.29,65.5,65.23,65.41,246253.0,51.9883,52.1555,51.9405,52.0839,246253.0
2019-11-22 12:30:00,65.4,65.59,65.39,65.55,151516.0,52.0759,52.2272,52.068,52.1954,151516.0
2019-11-22 13:00:00,65.56,65.62,65.49,65.53,146461.0,52.2033,52.2511,52.1476,52.1794,146461.0
2019-11-22 13:30:00,65.54,65.57,65.46,65.55,194282.0,52.1874,52.2113,52.1237,52.1954,194282.0
2019-11-22 14:00:00,65.54,65.62,65.48,65.52,153344.0,52.1874,52.2511,52.1396,52.1715,153344.0
2019-11-22 14:30:00,65.52,65.68,65.45,65.48,190652.0,52.1715,52.2989,52.1157,52.1396,190652.0
2019-11-22 15:00:00,65.48,65.48,65.3,65.39,236909.0,52.1396,52.1396,51.9963,52.068,236909.0
2019-11-22 15:30:00,65.39,65.43,65.19,65.28,686027.0,52.068,52.0998,51.9087,51.9804,686027.0
2019-11-25 09:30:00,65.53,66.38,65.49,66.31,477859.0,52.1794,52.8563,52.1476,52.8005,477859.0
2019-11-25 10:00:00,66.31,66.97,66.13,66.91,611062.0,52.8005,53.3261,52.6572,53.2783,611062.0
2019-11-25 10:30:00,66.92,67.0,66.75,66.76,354987.0,53.2862,53.3499,53.1509,53.1588,354987.0
2019-11-25 11:00:00,66.76,66.85,66.55,66.74,298908.0,53.1588,53.2305,52.9916,53.1429,298908.0
2019-11-25 11:30:00,66.75,66.77,66.55,66.72,441183.0,53.1509,53.1668,52.9916,53.127,441183.0
2019-11-25 12:00:00,66.72,66.78,66.69,66.72,191363.0,53.127,53.1748,53.1031,53.127,191363.0
2019-11-25 12:30:00,66.71,66.8,66.65,66.76,580052.0,53.119,53.1907,53.0712,53.1588,580052.0
2019-11-25 13:00:00,66.76,66.99,66.68,66.98,335175.0,53.1588,53.342,53.0951,53.334,335175.0
2019-11-25 13:30:00,66.98,67.16,66.84,67.13,345370.0,53.334,53.4773,53.2225,53.4535,345370.0
2019-11-25 14:00:00,67.13,67.28,67.04,67.07,279471.0,53.4535,53.5729,53.3818,53.4057,279471.0
2019-11-25 14:30:00,67.07,67.14,66.98,67.06,296559.0,53.4057,53.4614,53.334,53.3977,296559.0
2019-11-25 15:00:00,67.06,67.08,66.92,67.07,294520.0,53.3977,53.4136,53.2862,53.4057,294520.0
2019-11-25 15:30:00,67.07,67.22,66.97,67.22,811161.0,53.4057,53.5251,53.3261,53.5251,811161.0
2019-11-26 09:30:00,66.97,67.39,66.68,67.37,481803.0,53.3261,53.6605,53.0951,53.6446,481803.0
2019-11-26 10:00:00,67.37,67.47,67.27,67.4,284067.0,53.6446,53.7242,53.5649,53.6684,284067.0
2019-11-26 10:30:00,67.4,67.53,67.3,67.48,370181.0,53.6684,53.772,53.5888,53.7321,370181.0
2019-11-26 11:00:00,67.48,67.5,67.28,67.42,269464.0,53.7321,53.7481,53.5729,53.6844,269464.0
2019-11-26 11:30:00,67.42,67.65,67.38,67.61,275229.0,53.6844,53.8675,53.6525,53.8357,275229.0
2019-11-26 12:00:00,67.62,67.65,67.51,67.58,223682.0,53.8436,53.8675,53.756,53.8118,223682.0
2019-11-26 12:30:00,67.58,67.58,67.27,67.31,185236.0,53.8118,53.8118,53.5649,53.5968,185236.0
2019-11-26 13:00:00,67.31,67.33,67.16,67.26,170787.0,53.5968,53.6127,53.4773,53.557,170787.0
2019-11-26 13:30:00,67.27,67.31,67.07,67.08,294523.0,53.5649,53.5968,53.4057,53.4136,294523.0
2019-11-26 14:00:00,67.08,67.12,66.9,66.94,273336.0,53.4136,53.4455,53.2703,53.3022,273336.0
2019-11-26 14:30:00,66.94,67.08,66.93,66.94,257100.0,53.3022,53.4136,53.2942,53.3022,257100.0
2019-11-26 15:00:00,66.94,66.98,66.79,66.82,266842.0,53.3022,53.334,53.1827,53.2066,266842.0
2019-11-26 15:30:00,66.83,67.29,66.82,67.28,1202797.0,53.2146,53.5809,53.2066,53.5729,1202797.0
2019-11-27 09:30:00,67.31,67.46,67.02,67.18,237742.0,53.5968,53.7162,53.3659,53.4933,237742.0
2019-11-27 10:00:00,67.18,67.2,66.91,67.02,181515.0,53.4933,53.5092,53.2783,53.3659,181515.0
2019-11-27 10:30:00,67.03,67.12,66.77,66.86,225364.0,53.3738,53.4455,53.1668,53.2385,225364.0
2019-11-27 11:00:00,66.85,66.9,66.7,66.9,223921.0,53.2305,53.2703,53.1111,53.2703,223921.0
2019-11-27 11:30:00,66.9,67.0,66.85,67.0,198364.0,53.2703,53.3499,53.2305,53.3499,198364.0
2019-11-27 12:00:00,67.0,67.14,66.99,67.07,167051.0,53.3499,53.4614,53.342,53.4057,167051.0
2019-11-27 12:30:00,67.07,67.25,67.07,67.22,144089.0,53.4057,53.549,53.4057,53.5251,144089.0
2019-11-27 13:00:00,67.22,67.49,67.21,67.38,227921.0,53.5251,53.7401,53.5172,53.6525,227921.0
2019-11-27 13:30:00,67.37,67.41,67.21,67.22,138472.0,53.6446,53.6764,53.5172,53.5251,138472.0
2019-11-27 14:00:00,67.23,67.42,67.22,67.42,128229.0,53.5331,53.6844,53.5251,53.6844,128229.0
2019-11-27 14:30:00,67.41,67.43,67.26,67.31,190416.0,53.6764,53.6923,53.557,53.5968,190416.0
2019-11-27 15:00:00,67.31,67.39,67.21,67.23,261815.0,53.5968,53.6605,53.5172,53.5331,261815.0
2019-11-27 15:30:00,67.23,67.24,67.02,67.14,454475.0,53.5331,53.541,53.3659,53.4614,454475.0
2019-11-29 09:30:00,67.05,67.32,66.81,67.09,422530.0,53.3898,53.6047,53.1987,53.4216,422530.0
2019-11-29 10:00:00,67.09,67.18,67.02,67.07,134932.0,53.4216,53.4933,53.3659,53.4057,134932.0
2019-11-29 10:30:00,67.07,67.13,66.9,67.06,135100.0,53.4057,53.4535,53.2703,53.3977,135100.0
2019-11-29 11:00:00,67.06,67.1,66.99,67.08,110948.0,53.3977,53.4296,53.342,53.4136,110948.0
2019-11-29 11:30:00,67.08,67.34,67.05,67.34,147741.0,53.4136,53.6207,53.3898,53.6207,147741.0
2019-11-29 12:00:00,67.34,67.36,67.21,67.23,202970.0,53.6207,53.6366,53.5172,53.5331,202970.0
2019-11-29 12:30:00,67.23,67.35,67.17,67.26,368845.0,53.5331,53.6286,53.4853,53.557,368845.0
2019-12-02 09:30:00,67.25,67.52,67.08,67.21,312928.0,53.549,53.764,53.4136,53.5172,312928.0
2019-12-02 10:00:00,67.19,67.23,66.67,66.72,330372.0,53.5012,53.5331,53.0872,53.127,330372.0
2019-12-02 10:30:00,66.73,66.93,66.53,66.74,322138.0,53.1349,53.2942,52.9757,53.1429,322138.0
2019-12-02 11:00:00,66.74,66.8,66.46,66.58,272580.0,53.1429,53.1907,52.92,53.0155,272580.0
2019-12-02 11:30:00,66.57,66.81,66.47,66.59,176877.0,53.0075,53.1987,52.9279,53.0235,176877.0
2019-12-02 12:00:00,66.59,66.71,66.4,66.54,156191.0,53.0235,53.119,52.8722,52.9837,156191.0
2019-12-02 12:30:00,66.54,66.54,66.27,66.28,153514.0,52.9837,52.9837,52.7687,52.7766,153514.0
2019-12-02 13:00:00,66.28,66.31,66.16,66.17,196360.0,52.7766,52.8005,52.6811,52.689,196360.0
2019-12-02 13:30:00,66.17,66.25,66.1,66.16,183082.0,52.689,52.7527,52.6333,52.6811,183082.0
2019-12-02 14:00:00,66.16,66.24,66.14,66.17,195598.0,52.6811,52.7448,52.6652,52.689,195598.0
2019-12-02 14:30:00,66.17,66.26,66.03,66.05,269474.0,52.689,52.7607,52.5776,52.5935,269474.0
2019-12-02 15:00:00,66.05,66.16,65.93,66.1,364443.0,52.5935,52.6811,52.4979,52.6333,364443.0
2019-12-02 15:30:00,66.11,66.27,66.08,66.12,710617.0,52.6413,52.7687,52.6174,52.6492,710617.0
2019-12-03 09:30:00,65.8,66.04,65.25,65.59,426190.0,52.3944,52.5855,51.9565,52.2272,426190.0
2019-12-03 10:00:00,65.61,65.61,65.17,65.27,249465.0,52.2431,52.2431,51.8928,51.9724,249465.0
2019-12-03 10:30:00,65.27,65.71,65.27,65.42,232504.0,51.9724,52.3228,51.9724,52.0918,232504.0
2019-12-03 11:00:00,65.41,65.98,65.32,65.86,346314.0,52.0839,52.5377,52.0122,52.4422,346314.0
2019-12-03 11:30:00,65.85,65.86,65.66,65.86,228252.0,52.4342,52.4422,52.2829,52.4422,228252.0
2019-12-03 12:00:00,65.86,65.89,65.6,65.83,324473.0,52.4422,52.4661,52.2352,52.4183,324473.0
2019-12-03 12:30:00,65.82,65.92,65.71,65.9,377654.0,52.4103,52.49,52.3228,52.474,377654.0
2019-12-03 13:00:00,65.9,66.11,65.89,66.05,294936.0,52.474,52.6413,52.4661,52.5935,294936.0
2019-12-03 13:30:00,66.04,66.09,65.91,65.94,172112.0,52.5855,52.6253,52.482,52.5059,172112.0
2019-12-03 14:00:00,65.95,66.09,65.93,66.01,152427.0,52.5139,52.6253,52.4979,52.5616,152427.0
2019-12-03 14:30:00,66.01,66.04,65.96,65.99,148595.0,52.5616,52.5855,52.5218,52.5457,148595.0
2019-12-03 15:00:00,65.99,66.11,65.9,66.07,177116.0,52.5457,52.6413,52.474,52.6094,177116.0
2019-12-03 15:30:00,66.06,66.2,65.99,66.07,437373.0,52.6014,52.7129,52.5457,52.6094,437373.0
2019-12-04 09:30:00,66.3,66.49,66.06,66.13,375746.0,52.7926,52.9438,52.6014,52.6572,375746.0
2019-12-04 10:00:00,66.12,66.57,66.08,66.48,488754.0,52.6492,53.0075,52.6174,52.9359,488754.0
2019-12-04 10:30:00,66.48,66.85,66.38,66.82,295137.0,52.9359,53.2305,52.8563,53.2066,295137.0
2019-12-04 11:00:00,66.84,66.92,66.73,66.87,166842.0,53.2225,53.2862,53.1349,53.2464,166842.0
2019-12-04 11:30:00,66.87,67.09,66.84,66.89,200826.0,53.2464,53.4216,53.2225,53.2624,200826.0
2019-12-04 12:00:00,66.88,67.1,66.86,67.04,153400.0,53.2544,53.4296,53.2385,53.3818,153400.0
2019-12-04 12:30:00,67.04,67.17,67.01,67.12,153650.0,53.3818,53.4853,53.3579,53.4455,153650.0
2019-12-04 13:00:00,67.13,67.22,67.08,67.14,145095.0,53.4535,53.5251,53.4136,53.4614,145095.0
2019-12-04 13:30:00,67.13,67.17,67.07,67.12,124696.0,53.4535,53.4853,53.4057,53.4455,124696.0
2019-12-04 14:00:00,67.12,67.14,67.04,67.08,153511.0,53.4455,53.4614,53.3818,53.4136,153511.0
2019-12-04 14:30:00,67.09,67.18,66.91,66.92,165863.0,53.4216,53.4933,53.2783,53.2862,165863.0
2019-12-04 15:00:00,66.93,66.95,66.76,66.77,184331.0,53.2942,53.3101,53.1588,53.1668,184331.0
2019-12-04 15:30:00,66.78,66.95,66.73,66.75,620137.0,53.1748,53.3101,53.1349,53.1509,620137.0
2019-12-05 09:30:00,66.9,66.95,65.49,65.61,362690.0,53.2703,53.3101,52.1476,52.2431,362690.0
2019-12-05 10:00:00,65.61,65.87,65.47,65.73,359952.0,52.2431,52.4502,52.1317,52.3387,359952.0
2019-12-05 10:30:00,65.73,65.82,65.61,65.67,208058.0,52.3387,52.4103,52.2431,52.2909,208058.0
2019-12-05 11:00:00,65.66,65.77,65.54,65.66,132233.0,52.2829,52.3705,52.1874,52.2829,132233.0
2019-12-05 11:30:00,65.66,65.78,65.4,65.74,279005.0,52.2829,52.3785,52.0759,52.3466,279005.0
2019-12-05 12:00:00,65.74,65.99,65.67,65.72,233293.0,52.3466,52.5457,52.2909,52.3307,233293.0
2019-12-05 12:30:00,65.72,65.85,65.65,65.84,109465.0,52.3307,52.4342,52.275,52.4263,109465.0
2019-12-05 13:00:00,65.84,65.88,65.78,65.84,117042.0,52.4263,52.4581,52.3785,52.4263,117042.0
2019-12-05 13:30:00,65.83,66.0,65.78,65.8,174072.0,52.4183,52.5537,52.3785,52.3944,174072.0
2019-12-05 14:00:00,65.79,65.79,65.55,65.79,162954.0,52.3865,52.3865,52.1954,52.3865,162954.0
2019-12-05 14:30:00,65.78,65.83,65.65,65.74,195717.0,52.3785,52.4183,52.275,52.3466,195717.0
2019-12-05 15:00:00,65.75,66.11,65.74,66.09,202643.0,52.3546,52.6413,52.3466,52.6253,202643.0
2019-12-05 15:30:00,66.09,66.2,65.82,65.95,656429.0,52.6253,52.7129,52.4103,52.5139,656429.0
2019-12-06 09:30:00,66.44,66.84,66.08,66.76,257449.0,52.904,53.2225,52.6174,53.1588,257449.0
2019-12-06 10:00:00,66.78,67.0,66.73,66.97,170606.0,53.1748,53.3499,53.1349,53.3261,170606.0
2019-12-06 10:30:00,66.97,67.16,66.88,67.1,158834.0,53.3261,53.4773,53.2544,53.4296,158834.0
2019-12-06 11:00:00,67.11,67.16,66.98,67.11,260689.0,53.4375,53.4773,53.334,53.4375,260689.0
2019-12-06 11:30:00,67.11,67.15,66.93,66.97,154742.0,53.4375,53.4694,53.2942,53.3261,154742.0
2019-12-06 12:00:00,66.97,67.2,66.96,67.15,154808.0,53.3261,53.5092,53.3181,53.4694,154808.0
2019-12-06 12:30:00,67.15,67.38,67.11,67.37,189068.0,53.4694,53.6525,53.4375,53.6446,189068.0
2019-12-06 13:00:00,67.38,67.49,67.36,67.42,139870.0,53.6525,53.7401,53.6366,53.6844,139870.0
2019-12-06 13:30:00,67.42,67.55,67.37,67.48,186602.0,53.6844,53.7879,53.6446,53.7321,186602.0
2019-12-06 14:00:00,67.48,67.51,67.27,67.31,206309.0,53.7321,53.756,53.5649,53.5968,206309.0
2019-12-06 14:30:00,67.31,67.31,67.14,67.19,247145.0,53.5968,53.5968,53.4614,53.5012,247145.0
2019-12-06 15:00:00,67.18,67.22,67.08,67.11,244508.0,53.4933,53.5251,53.4136,53.4375,244508.0
2019-12-06 15:30:00,67.11,67.19,67.02,67.06,496912.0,53.4375,53.5012,53.3659,53.3977,496912.0
2019-12-09 09:30:00,67.22,67.47,67.03,67.27,320946.0,53.5251,53.7242,53.3738,53.5649,320946.0
2019-12-09 10:00:00,67.28,67.34,67.14,67.24,173995.0,53.5729,53.6207,53.4614,53.541,173995.0
2019-12-09 10:30:00,67.23,67.24,67.03,67.12,279265.0,53.5331,53.541,53.3738,53.4455,279265.0
2019-12-09 11:00:00,67.12,67.35,67.07,67.23,182216.0,53.4455,53.6286,53.4057,53.5331,182216.0
2019-12-09 11:30:00,67.23,67.24,66.88,66.89,164798.0,53.5331,53.541,53.2544,53.2624,164798.0
2019-12-09 12:00:00,66.9,67.02,66.83,67.0,243312.0,53.2703,53.3659,53.2146,53.3499,243312.0
2019-12-09 12:30:00,66.99,67.07,66.84,66.95,176981.0,53.342,53.4057,53.2225,53.3101,176981.0
2019-12-09 13:00:00,66.95,66.98,66.83,66.91,114498.0,53.3101,53.334,53.2146,53.2783,114498.0
2019-12-09 13:30:00,66.92,67.07,66.92,67.06,139988.0,53.2862,53.4057,53.2862,53.3977,139988.0
2019-12-09 14:00:00,67.06,67.18,66.93,67.15,159506.0,53.3977,53.4933,53.2942,53.4694,159506.0
2019-12-09 14:30:00,67.15,67.88,66.99,67.23,1046768.0,53.4694,54.0507,53.342,53.5331,1046768.0
2019-12-09 15:00:00,67.23,67.27,67.02,67.08,286547.0,53.5331,53.5649,53.3659,53.4136,286547.0
2019-12-09 15:30:00,67.08,67.1,66.92,66.93,533119.0,53.4136,53.4296,53.2862,53.2942,533119.0
2019-12-10 09:30:00,66.86,66.93,66.13,66.61,350434.0,53.2385,53.2942,52.6572,53.0394,350434.0
2019-12-10 10:00:00,66.61,66.95,66.53,66.88,200951.0,53.0394,53.3101,52.9757,53.2544,200951.0
2019-12-10 10:30:00,66.89,66.89,66.44,66.59,255251.0,53.2624,53.2624,52.904,53.0235,255251.0
2019-12-10 11:00:00,66.59,66.76,66.45,66.76,211013.0,53.0235,53.1588,52.912,53.1588,211013.0
2019-12-10 11:30:00,66.76,66.81,66.67,66.74,113646.0,53.1588,53.1987,53.0872,53.1429,113646.0
2019-12-10 12:00:00,66.75,66.89,66.69,66.73,191737.0,53.1509,53.2624,53.1031,53.1349,191737.0
2019-12-10 12:30:00,66.73,67.01,66.71,67.0,306939.0,53.1349,53.3579,53.119,53.3499,306939.0
2019-12-10 13:00:00,66.99,67.02,66.91,66.95,183010.0,53.342,53.3659,53.2783,53.3101,183010.0
2019-12-10 13:30:00,66.96,67.02,66.86,67.0,112502.0,53.3181,53.3659,53.2385,53.3499,112502.0
2019-12-10 14:00:00,67.0,67.18,66.98,67.09,122532.0,53.3499,53.4933,53.334,53.4216,122532.0
2019-12-10 14:30:00,67.08,67.17,66.97,67.05,338820.0,53.4136,53.4853,53.3261,53.3898,338820.0
2019-12-10 15:00:00,67.06,67.12,67.02,67.07,232494.0,53.3977,53.4455,53.3659,53.4057,232494.0
2019-12-10 15:30:00,67.08,67.12,66.95,67.09,421739.0,53.4136,53.4455,53.3101,53.4216,421739.0
2019-12-11 09:30:00,67.29,67.87,67.11,67.85,778939.0,53.5809,54.0427,53.4375,54.0268,778939.0
2019-12-11 10:00:00,67.85,67.88,67.45,67.5,476736.0,54.0268,54.0507,53.7083,53.7481,476736.0
2019-12-11 10:30:00,67.5,67.67,67.24,67.56,261392.0,53.7481,53.8834,53.541,53.7959,261392.0
2019-12-11 11:00:00,67.55,67.64,67.44,67.6,136840.0,53.7879,53.8596,53.7003,53.8277,136840.0
2019-12-11 11:30:00,67.61,67.64,67.5,67.61,249204.0,53.8357,53.8596,53.7481,53.8357,249204.0
2019-12-11 12:00:00,67.61,67.66,67.51,67.56,157608.0,53.8357,53.8755,53.756,53.7959,157608.0
2019-12-11 12:30:00,67.55,67.9,67.55,67.88,231829.0,53.7879,54.0666,53.7879,54.0507,231829.0
2019-12-11 13:00:00,67.88,67.99,67.78,67.79,226197.0,54.0507,54.1382,53.971,53.979,226197.0
2019-12-11 13:30:00,67.79,67.8,67.63,67.63,142187.0,53.979,53.987,53.8516,53.8516,142187.0
2019-12-11 14:00:00,67.62,67.94,67.57,67.83,185612.0,53.8436,54.0984,53.8038,54.0108,185612.0
2019-12-11 14:30:00,67.83,67.9,67.73,67.9,242762.0,54.0108,54.0666,53.9312,54.0666,242762.0
2019-12-11 15:00:00,67.9,67.91,67.66,67.7,313202.0,54.0666,54.0745,53.8755,53.9073,313202.0
2019-12-11 15:30:00,67.7,67.81,67.56,67.78,758695.0,53.9073,53.9949,53.7959,53.971,758695.0
2019-12-12 09:30:00,67.16,67.85,67.02,67.69,467630.0,53.9755,54.53,53.863,54.4015,467630.0
2019-12-12 10:00:00,67.69,68.16,67.68,67.92,474791.0,54.4015,54.7792,54.3934,54.5863,474791.0
2019-12-12 10:30:00,67.92,67.95,67.7,67.83,239785.0,54.5863,54.6104,54.4095,54.514,239785.0
2019-12-12 11:00:00,67.83,67.85,67.44,67.58,185694.0,54.514,54.53,54.2005,54.3131,185694.0
2019-12-12 11:30:00,67.58,67.65,67.33,67.45,168240.0,54.3131,54.3693,54.1121,54.2086,168240.0
2019-12-12 12:00:00,67.44,67.5,67.23,67.36,175688.0,54.2005,54.2488,54.0318,54.1362,175688.0
2019-12-12 12:30:00,67.37,67.65,67.36,67.59,226226.0,54.1443,54.3693,54.1362,54.3211,226226.0
2019-12-12 13:00:00,67.59,67.8,67.52,67.58,315177.0,54.3211,54.4899,54.2648,54.3131,315177.0
2019-12-12 13:30:00,67.56,67.67,67.42,67.57,435815.0,54.297,54.3854,54.1845,54.305,435815.0
2019-12-12 14:00:00,67.56,67.65,67.45,67.59,272088.0,54.297,54.3693,54.2086,54.3211,272088.0
2019-12-12 14:30:00,67.58,67.89,67.5,67.59,431865.0,54.3131,54.5622,54.2488,54.3211,431865.0
2019-12-12 15:00:00,67.59,67.68,67.49,67.61,231149.0,54.3211,54.3934,54.2407,54.3372,231149.0
2019-12-12 15:30:00,67.61,67.78,67.53,67.61,519046.0,54.3372,54.4738,54.2729,54.3372,519046.0
2019-12-13 09:30:00,66.25,66.6,66.04,66.45,745257.0,53.2442,53.5254,53.0754,53.4049,745257.0
2019-12-13 10:00:00,66.44,66.81,66.34,66.42,504697.0,53.3969,53.6942,53.3165,53.3808,504697.0
2019-12-13 10:30:00,66.39,66.48,66.02,66.05,497462.0,53.3567,53.429,53.0593,53.0834,497462.0
2019-12-13 11:00:00,66.06,66.22,65.75,65.95,343158.0,53.0915,53.22,52.8423,53.003,343158.0
2019-12-13 11:30:00,65.96,66.09,65.92,66.08,283980.0,53.0111,53.1156,52.9789,53.1075,283980.0
2019-12-13 12:00:00,66.08,66.14,66.01,66.12,256986.0,53.1075,53.1557,53.0513,53.1397,256986.0
2019-12-13 12:30:00,66.12,66.14,65.78,65.85,409295.0,53.1397,53.1557,52.8664,52.9227,409295.0
2019-12-13 13:00:00,65.85,65.88,65.76,65.86,291414.0,52.9227,52.9468,52.8503,52.9307,291414.0
2019-12-13 13:30:00,65.87,65.99,65.84,65.87,188652.0,52.9388,53.0352,52.9146,52.9388,188652.0
2019-12-13 14:00:00,65.87,65.89,65.6,65.64,323149.0,52.9388,52.9548,52.7218,52.7539,323149.0
2019-12-13 14:30:00,65.63,65.72,65.61,65.65,300144.0,52.7459,52.8182,52.7298,52.7619,300144.0
2019-12-13 15:00:00,65.66,65.67,65.46,65.5,430074.0,52.77,52.778,52.6092,52.6414,430074.0
2019-12-13 15:30:00,65.5,65.88,65.49,65.78,879354.0,52.6414,52.9468,52.6334,52.8664,879354.0
2019-12-16 09:30:00,66.25,66.79,66.16,66.47,630472.0,53.2442,53.6781,53.1718,53.421,630472.0
2019-12-16 10:00:00,66.47,66.55,66.23,66.28,385924.0,53.421,53.4853,53.2281,53.2683,385924.0
2019-12-16 10:30:00,66.29,66.65,66.29,66.55,550482.0,53.2763,53.5656,53.2763,53.4853,550482.0
2019-12-16 11:00:00,66.56,66.59,66.41,66.42,365474.0,53.4933,53.5174,53.3727,53.3808,365474.0
2019-12-16 11:30:00,66.43,66.58,66.42,66.53,316921.0,53.3888,53.5094,53.3808,53.4692,316921.0
2019-12-16 12:00:00,66.53,66.57,66.4,66.54,315774.0,53.4692,53.5013,53.3647,53.4772,315774.0
2019-12-16 12:30:00,66.54,66.55,66.24,66.28,259539.0,53.4772,53.4853,53.2361,53.2683,259539.0
2019-12-16 13:00:00,66.29,66.36,66.21,66.36,209650.0,53.2763,53.3326,53.212,53.3326,209650.0
2019-12-16 13:30:00,66.36,66.36,66.13,66.2,230036.0,53.3326,53.3326,53.1477,53.204,230036.0
2019-12-16 14:00:00,66.2,66.32,66.1,66.18,307253.0,53.204,53.3004,53.1236,53.1879,307253.0
2019-12-16 14:30:00,66.19,66.25,66.1,66.16,274369.0,53.1959,53.2442,53.1236,53.1718,274369.0
2019-12-16 15:00:00,66.15,66.24,66.09,66.16,318978.0,53.1638,53.2361,53.1156,53.1718,318978.0
2019-12-16 15:30:00,66.16,66.25,66.09,66.12,1173299.0,53.1718,53.2442,53.1156,53.1397,1173299.0
2019-12-17 09:30:00,66.16,66.41,66.09,66.15,637459.0,53.1718,53.3727,53.1156,53.1638,637459.0
2019-12-17 10:00:00,66.16,66.25,65.78,65.98,438810.0,53.1718,53.2442,52.8664,53.0272,438810.0
2019-12-17 10:30:00,65.98,66.0,65.82,65.89,359812.0,53.0272,53.0432,52.8986,52.9548,359812.0
2019-12-17 11:00:00,65.9,66.08,65.86,66.08,235648.0,52.9629,53.1075,52.9307,53.1075,235648.0
2019-12-17 11:30:00,66.08,66.11,66.0,66.05,250555.0,53.1075,53.1316,53.0432,53.0834,250555.0
2019-12-17 12:00:00,66.04,66.09,65.98,66.09,234805.0,53.0754,53.1156,53.0272,53.1156,234805.0
2019-12-17 12:30:00,66.08,66.2,66.03,66.17,239311.0,53.1075,53.204,53.0673,53.1799,239311.0
2019-12-17 13:00:00,66.17,66.19,66.02,66.04,161198.0,53.1799,53.1959,53.0593,53.0754,161198.0
2019-12-17 13:30:00,66.03,66.1,65.99,66.01,149267.0,53.0673,53.1236,53.0352,53.0513,149267.0
2019-12-17 14:00:00,66.01,66.11,65.96,66.09,197304.0,53.0513,53.1316,53.0111,53.1156,197304.0
2019-12-17 14:30:00,66.1,66.12,66.01,66.02,274677.0,53.1236,53.1397,53.0513,53.0593,274677.0
2019-12-17 15:00:00,66.02,66.18,65.99,66.17,329889.0,53.0593,53.1879,53.0352,53.1799,329889.0
2019-12-17 15:30:00,66.17,66.31,66.09,66.2,649347.0,53.1799,53.2924,53.1156,53.204,649347.0
2019-12-18 09:30:00,66.31,66.5,65.91,65.92,444714.0,53.2924,53.4451,52.9709,52.9789,444714.0
2019-12-18 10:00:00,65.92,66.03,65.67,65.7,383651.0,52.9789,53.0673,52.778,52.8021,383651.0
2019-12-18 10:30:00,65.69,65.74,65.47,65.48,453983.0,52.7941,52.8343,52.6173,52.6253,453983.0
2019-12-18 11:00:00,65.48,65.57,65.34,65.42,316169.0,52.6253,52.6976,52.5128,52.5771,316169.0
2019-12-18 11:30:00,65.43,65.45,65.26,65.4,225718.0,52.5851,52.6012,52.4485,52.561,225718.0
2019-12-18 12:00:00,65.4,65.59,65.38,65.58,210188.0,52.561,52.7137,52.5449,52.7057,210188.0
2019-12-18 12:30:00,65.57,65.59,65.43,65.48,175269.0,52.6976,52.7137,52.5851,52.6253,175269.0
2019-12-18 13:00:00,65.48,65.73,65.43,65.62,247882.0,52.6253,52.8262,52.5851,52.7378,247882.0
2019-12-18 13:30:00,65.62,65.68,65.45,65.47,206120.0,52.7378,52.7861,52.6012,52.6173,206120.0
2019-12-18 14:00:00,65.47,65.67,65.47,65.63,217666.0,52.6173,52.778,52.6173,52.7459,217666.0
2019-12-18 14:30:00,65.63,65.77,65.59,65.66,295358.0,52.7459,52.8584,52.7137,52.77,295358.0
2019-12-18 15:00:00,65.66,65.71,65.61,65.63,352130.0,52.77,52.8102,52.7298,52.7459,352130.0
2019-12-18 15:30:00,65.64,65.92,65.61,65.68,994849.0,52.7539,52.9789,52.7298,52.7861,994849.0
2019-12-19 09:30:00,65.91,65.91,65.21,65.51,696900.0,52.9709,52.9709,52.4083,52.6494,696900.0
2019-12-19 10:00:00,65.52,65.58,65.27,65.4,493680.0,52.6575,52.7057,52.4565,52.561,493680.0
2019-12-19 10:30:00,65.4,65.75,65.3,65.57,442992.0,52.561,52.8423,52.4807,52.6976,442992.0
2019-12-19 11:00:00,65.59,65.84,65.55,65.7,322585.0,52.7137,52.9146,52.6816,52.8021,322585.0
2019-12-19 11:30:00,65.69,65.75,65.61,65.62,280191.0,52.7941,52.8423,52.7298,52.7378,280191.0
2019-12-19 12:00:00,65.62,65.64,65.39,65.48,575990.0,52.7378,52.7539,52.553,52.6253,575990.0
2019-12-19 12:30:00,65.48,65.55,65.45,65.54,225426.0,52.6253,52.6816,52.6012,52.6735,225426.0
2019-12-19 13:00:00,65.53,65.54,65.47,65.52,251197.0,52.6655,52.6735,52.6173,52.6575,251197.0
2019-12-19 13:30:00,65.52,65.53,65.42,65.45,424181.0,52.6575,52.6655,52.5771,52.6012,424181.0
2019-12-19 14:00:00,65.45,65.55,65.36,65.5,489996.0,52.6012,52.6816,52.5289,52.6414,489996.0
2019-12-19 14:30:00,65.51,65.61,65.48,65.53,450521.0,52.6494,52.7298,52.6253,52.6655,450521.0
2019-12-19 15:00:00,65.53,65.59,65.4,65.41,515614.0,52.6655,52.7137,52.561,52.5691,515614.0
2019-12-19 15:30:00,65.41,65.48,65.16,65.28,1377637.0,52.5691,52.6253,52.3681,52.4646,1377637.0
2019-12-20 09:30:00,65.72,65.89,65.17,65.83,2422879.0,52.8182,52.9548,52.3762,52.9066,2422879.0
2019-12-20 10:00:00,65.83,66.46,65.8,66.42,1075018.0,52.9066,53.4129,52.8825,53.3808,1075018.0
2019-12-20 10:30:00,66.43,66.45,66.23,66.3,511740.0,53.3888,53.4049,53.2281,53.2843,511740.0
2019-12-20 11:00:00,66.3,66.32,66.14,66.31,396684.0,53.2843,53.3004,53.1557,53.2924,396684.0
2019-12-20 11:30:00,66.31,66.41,65.92,66.17,616868.0,53.2924,53.3727,52.9789,53.1799,616868.0
2019-12-20 12:00:00,66.17,66.34,66.13,66.31,302858.0,53.1799,53.3165,53.1477,53.2924,302858.0
2019-12-20 12:30:00,66.31,66.35,66.01,66.04,505134.0,53.2924,53.3245,53.0513,53.0754,505134.0
2019-12-20 13:00:00,66.04,66.15,66.01,66.1,259997.0,53.0754,53.1638,53.0513,53.1236,259997.0
2019-12-20 13:30:00,66.09,66.19,66.01,66.18,283782.0,53.1156,53.1959,53.0513,53.1879,283782.0
2019-12-20 14:00:00,66.18,66.23,66.11,66.14,326856.0,53.1879,53.2281,53.1316,53.1557,326856.0
2019-12-20 14:30:00,66.13,66.23,66.07,66.2,507498.0,53.1477,53.2281,53.0995,53.204,507498.0
2019-12-20 15:00:00,66.2,66.24,66.13,66.22,539848.0,53.204,53.2361,53.1477,53.22,539848.0
2019-12-20 15:30:00,66.22,67.0,66.2,66.84,2490424.0,53.22,53.8469,53.204,53.7183,2490424.0
2019-12-23 09:30:00,66.75,67.35,66.57,67.2,766765.0,53.646,54.1282,53.5013,54.0077,766765.0
2019-12-23 10:00:00,67.21,67.4,67.05,67.16,535810.0,54.0157,54.1684,53.8871,53.9755,535810.0
2019-12-23 10:30:00,67.17,67.19,66.68,66.73,308103.0,53.9835,53.9996,53.5897,53.6299,308103.0
2019-12-23 11:00:00,66.73,66.81,66.54,66.69,280612.0,53.6299,53.6942,53.4772,53.5978,280612.0
2019-12-23 11:30:00,66.7,66.87,66.58,66.75,244621.0,53.6058,53.7424,53.5094,53.646,244621.0
2019-12-23 12:00:00,66.76,66.89,66.71,66.88,160938.0,53.654,53.7585,53.6138,53.7505,160938.0
2019-12-23 12:30:00,66.88,67.04,66.85,66.86,290623.0,53.7505,53.8791,53.7264,53.7344,290623.0
2019-12-23 13:00:00,66.86,66.95,66.69,66.7,191888.0,53.7344,53.8067,53.5978,53.6058,191888.0
2019-12-23 13:30:00,66.7,66.89,66.63,66.88,301188.0,53.6058,53.7585,53.5496,53.7505,301188.0
2019-12-23 14:00:00,66.88,66.91,66.71,66.79,138327.0,53.7505,53.7746,53.6138,53.6781,138327.0
2019-12-23 14:30:00,66.79,66.96,66.76,66.81,241950.0,53.6781,53.8148,53.654,53.6942,241950.0
2019-12-23 15:00:00,66.81,66.84,66.68,66.81,232796.0,53.6942,53.7183,53.5897,53.6942,232796.0
2019-12-23 15:30:00,66.8,66.84,66.61,66.75,609286.0,53.6862,53.7183,53.5335,53.646,609286.0
2019-12-24 09:30:00,66.81,66.94,66.36,66.53,247927.0,53.6942,53.7987,53.3326,53.4692,247927.0
2019-12-24 10:00:00,66.53,66.7,66.37,66.4,208346.0,53.4692,53.6058,53.3406,53.3647,208346.0
2019-12-24 10:30:00,66.39,66.5,66.29,66.39,260487.0,53.3567,53.4451,53.2763,53.3567,260487.0
2019-12-24 11:00:00,66.39,66.61,66.32,66.6,226535.0,53.3567,53.5335,53.3004,53.5254,226535.0
2019-12-24 11:30:00,66.6,66.7,66.52,66.56,206913.0,53.5254,53.6058,53.4611,53.4933,206913.0
2019-12-24 12:00:00,66.56,66.56,66.42,66.47,141623.0,53.4933,53.4933,53.3808,53.421,141623.0
2019-12-24 12:30:00,66.47,66.72,66.47,66.72,225362.0,53.421,53.6219,53.421,53.6219,225362.0
2019-12-26 09:30:00,66.71,66.91,66.57,66.81,163424.0,53.6138,53.7746,53.5013,53.6942,163424.0
2019-12-26 10:00:00,66.81,66.81,66.5,66.59,141323.0,53.6942,53.6942,53.4451,53.5174,141323.0
2019-12-26 10:30:00,66.59,66.63,66.48,66.62,157618.0,53.5174,53.5496,53.429,53.5415,157618.0
2019-12-26 11:00:00,66.63,66.76,66.55,66.56,158599.0,53.5496,53.654,53.4853,53.4933,158599.0
2019-12-26 11:30:00,66.57,66.61,66.53,66.55,121908.0,53.5013,53.5335,53.4692,53.4853,121908.0
2019-12-26 12:00:00,66.55,66.56,66.41,66.45,119209.0,53.4853,53.4933,53.3727,53.4049,119209.0
2019-12-26 12:30:00,66.45,66.46,66.3,66.41,140547.0,53.4049,53.4129,53.2843,53.3727,140547.0
2019-12-26 13:00:00,66.41,66.52,66.36,66.5,113776.0,53.3727,53.4611,53.3326,53.4451,113776.0
2019-12-26 13:30:00,66.5,66.53,66.36,66.36,149323.0,53.4451,53.4692,53.3326,53.3326,149323.0
2019-12-26 14:00:00,66.36,66.43,66.33,66.4,122667.0,53.3326,53.3888,53.3084,53.3647,122667.0
2019-12-26 14:30:00,66.4,66.42,66.31,66.34,127988.0,53.3647,53.3808,53.2924,53.3165,127988.0
2019-12-26 15:00:00,66.34,66.36,66.18,66.23,198385.0,53.3165,53.3326,53.1879,53.2281,198385.0
2019-12-26 15:30:00,66.23,66.4,66.15,66.39,521250.0,53.2281,53.3647,53.1638,53.3567,521250.0
2019-12-27 09:30:00,66.34,66.49,65.78,65.84,299533.0,53.3165,53.437,52.8664,52.9146,299533.0
2019-12-27 10:00:00,65.85,65.94,65.81,65.84,210602.0,52.9227,52.995,52.8905,52.9146,210602.0
2019-12-27 10:30:00,65.85,66.03,65.83,65.95,170917.0,52.9227,53.0673,52.9066,53.003,170917.0
2019-12-27 11:00:00,65.95,66.23,65.93,66.09,289817.0,53.003,53.2281,52.987,53.1156,289817.0
2019-12-27 11:30:00,66.09,66.11,65.89,65.9,272291.0,53.1156,53.1316,52.9548,52.9629,272291.0
2019-12-27 12:00:00,65.9,65.93,65.75,65.76,148791.0,52.9629,52.987,52.8423,52.8503,148791.0
2019-12-27 12:30:00,65.76,65.81,65.73,65.79,187436.0,52.8503,52.8905,52.8262,52.8745,187436.0
2019-12-27 13:00:00,65.79,65.82,65.71,65.74,160963.0,52.8745,52.8986,52.8102,52.8343,160963.0
2019-12-27 13:30:00,65.74,65.88,65.74,65.84,203989.0,52.8343,52.9468,52.8343,52.9146,203989.0
2019-12-27 14:00:00,65.84,65.92,65.76,65.78,116373.0,52.9146,52.9789,52.8503,52.8664,116373.0
2019-12-27 14:30:00,65.78,65.89,65.75,65.88,155446.0,52.8664,52.9548,52.8423,52.9468,155446.0
2019-12-27 15:00:00,65.88,65.99,65.88,65.94,191350.0,52.9468,53.0352,52.9468,52.995,191350.0
2019-12-27 15:30:00,65.94,65.98,65.77,65.95,522884.0,52.995,53.0272,52.8584,53.003,522884.0
2019-12-30 09:30:00,65.85,66.1,65.45,65.65,559895.0,52.9227,53.1236,52.6012,52.7619,559895.0
2019-12-30 10:00:00,65.66,65.69,65.21,65.47,504914.0,52.77,52.7941,52.4083,52.6173,504914.0
2019-12-30 10:30:00,65.47,65.53,65.11,65.14,306192.0,52.6173,52.6655,52.328,52.3521,306192.0
2019-12-30 11:00:00,65.15,65.25,65.03,65.18,250489.0,52.3601,52.4405,52.2637,52.3842,250489.0
2019-12-30 11:30:00,65.18,65.2,64.94,65.06,252903.0,52.3842,52.4003,52.1913,52.2878,252903.0
2019-12-30 12:00:00,65.06,65.19,64.98,65.11,198977.0,52.2878,52.3922,52.2235,52.328,198977.0
2019-12-30 12:30:00,65.11,65.25,65.08,65.19,175993.0,52.328,52.4405,52.3038,52.3922,175993.0
2019-12-30 13:00:00,65.19,65.2,65.01,65.05,173653.0,52.3922,52.4003,52.2476,52.2797,173653.0
2019-12-30 13:30:00,65.06,65.15,65.02,65.1,337638.0,52.2878,52.3601,52.2556,52.3199,337638.0
2019-12-30 14:00:00,65.1,65.11,64.98,65.03,234137.0,52.3199,52.328,52.2235,52.2637,234137.0
2019-12-30 14:30:00,65.03,65.08,64.95,64.96,194221.0,52.2637,52.3038,52.1994,52.2074,194221.0
2019-12-30 15:00:00,64.96,65.0,64.91,64.98,201693.0,52.2074,52.2395,52.1672,52.2235,201693.0
2019-12-30 15:30:00,64.99,65.01,64.81,64.93,720815.0,52.2315,52.2476,52.0868,52.1833,720815.0
2019-12-31 09:30:00,64.71,64.85,64.35,64.44,508397.0,52.0065,52.119,51.7172,51.7895,508397.0
2019-12-31 10:00:00,64.44,64.75,64.41,64.53,531847.0,51.7895,52.0386,51.7654,51.8618,531847.0
2019-12-31 10:30:00,64.53,64.62,64.42,64.61,359227.0,51.8618,51.9341,51.7734,51.9261,359227.0
2019-12-31 11:00:00,64.61,64.78,64.55,64.67,314815.0,51.9261,52.0627,51.8779,51.9743,314815.0
2019-12-31 11:30:00,64.67,64.74,64.52,64.64,313453.0,51.9743,52.0306,51.8538,51.9502,313453.0
2019-12-31 12:00:00,64.65,64.75,64.59,64.75,268298.0,51.9583,52.0386,51.91,52.0386,268298.0
2019-12-31 12:30:00,64.74,64.79,64.71,64.73,195261.0,52.0306,52.0708,52.0065,52.0226,195261.0
2019-12-31 13:00:00,64.72,64.79,64.66,64.72,162828.0,52.0145,52.0708,51.9663,52.0145,162828.0
2019-12-31 13:30:00,64.72,64.75,64.62,64.75,173650.0,52.0145,52.0386,51.9341,52.0386,173650.0
2019-12-31 14:00:00,64.75,64.75,64.56,64.69,215049.0,52.0386,52.0386,51.8859,51.9904,215049.0
2019-12-31 14:30:00,64.69,64.79,64.68,64.76,167983.0,51.9904,52.0708,51.9824,52.0467,167983.0
2019-12-31 15:00:00,64.77,64.8,64.64,64.68,231195.0,52.0547,52.0788,51.9502,51.9824,231195.0
2019-12-31 15:30:00,64.68,65.06,64.66,64.98,900334.0,51.9824,52.2878,51.9663,52.2235,900334.0
2020-01-02 09:30:00,65.53,65.74,65.22,65.28,480606.0,52.6655,52.8343,52.4164,52.4646,480606.0
2020-01-02 10:00:00,65.28,65.38,65.06,65.16,232195.0,52.4646,52.5449,52.2878,52.3681,232195.0
2020-01-02 10:30:00,65.15,65.25,65.06,65.25,212982.0,52.3601,52.4405,52.2878,52.4405,212982.0
2020-01-02 11:00:00,65.25,65.51,65.18,65.48,312107.0,52.4405,52.6494,52.3842,52.6253,312107.0
2020-01-02 11:30:00,65.48,65.48,65.14,65.34,206332.0,52.6253,52.6253,52.3521,52.5128,206332.0
2020-01-02 12:00:00,65.33,65.42,65.26,65.38,128120.0,52.5048,52.5771,52.4485,52.5449,128120.0
2020-01-02 12:30:00,65.38,65.4,65.26,65.3,100229.0,52.5449,52.561,52.4485,52.4807,100229.0
2020-01-02 13:00:00,65.3,65.3,65.21,65.25,102045.0,52.4807,52.4807,52.4083,52.4405,102045.0
2020-01-02 13:30:00,65.25,65.31,65.15,65.2,158364.0,52.4405,52.4887,52.3601,52.4003,158364.0
2020-01-02 14:00:00,65.2,65.3,65.18,65.23,194255.0,52.4003,52.4807,52.3842,52.4244,194255.0
2020-01-02 14:30:00,65.23,65.3,65.21,65.26,161413.0,52.4244,52.4807,52.4083,52.4485,161413.0
2020-01-02 15:00:00,65.26,65.29,65.04,65.1,220732.0,52.4485,52.4726,52.2717,52.3199,220732.0
2020-01-02 15:30:00,65.11,65.3,65.08,65.24,655878.0,52.328,52.4807,52.3038,52.4324,655878.0
2020-01-03 09:30:00,64.63,65.08,64.56,64.88,458208.0,51.9422,52.3038,51.8859,52.1431,458208.0
2020-01-03 10:00:00,64.89,65.01,64.68,64.89,188464.0,52.1511,52.2476,51.9824,52.1511,188464.0
2020-01-03 10:30:00,64.9,65.26,64.9,65.16,146916.0,52.1592,52.4485,52.1592,52.3681,146916.0
2020-01-03 11:00:00,65.17,65.17,64.99,65.06,112615.0,52.3762,52.3762,52.2315,52.2878,112615.0
2020-01-03 11:30:00,65.05,65.27,65.05,65.19,158790.0,52.2797,52.4565,52.2797,52.3922,158790.0
2020-01-03 12:00:00,65.2,65.35,65.18,65.31,127465.0,52.4003,52.5208,52.3842,52.4887,127465.0
2020-01-03 12:30:00,65.31,65.37,65.2,65.23,93948.0,52.4887,52.5369,52.4003,52.4244,93948.0
2020-01-03 13:00:00,65.22,65.34,65.15,65.22,107726.0,52.4164,52.5128,52.3601,52.4164,107726.0
2020-01-03 13:30:00,65.22,65.25,64.98,65.13,150605.0,52.4164,52.4405,52.2235,52.344,150605.0
2020-01-03 14:00:00,65.13,65.27,65.04,65.21,156816.0,52.344,52.4565,52.2717,52.4083,156816.0
2020-01-03 14:30:00,65.21,65.25,65.14,65.24,168362.0,52.4083,52.4405,52.3521,52.4324,168362.0
2020-01-03 15:00:00,65.25,65.33,65.14,65.17,208823.0,52.4405,52.5048,52.3521,52.3762,208823.0
2020-01-03 15:30:00,65.17,65.34,65.0,65.07,779532.0,52.3762,52.5128,52.2395,52.2958,779532.0
2020-01-06 09:30:00,64.67,65.01,64.66,64.83,364725.0,51.9743,52.2476,51.9663,52.1029,364725.0
2020-01-06 10:00:00,64.83,64.96,64.71,64.8,281884.0,52.1029,52.2074,52.0065,52.0788,281884.0
2020-01-06 10:30:00,64.8,64.98,64.77,64.88,241465.0,52.0788,52.2235,52.0547,52.1431,241465.0
2020-01-06 11:00:00,64.87,65.07,64.76,65.02,229432.0,52.1351,52.2958,52.0467,52.2556,229432.0
2020-01-06 11:30:00,65.02,65.32,65.01,65.32,341485.0,52.2556,52.4967,52.2476,52.4967,341485.0
2020-01-06 12:00:00,65.31,65.42,65.26,65.34,229080.0,52.4887,52.5771,52.4485,52.5128,229080.0
2020-01-06 12:30:00,65.34,65.36,65.23,65.28,207679.0,52.5128,52.5289,52.4244,52.4646,207679.0
2020-01-06 13:00:00,65.28,65.35,65.19,65.31,204354.0,52.4646,52.5208,52.3922,52.4887,204354.0
2020-01-06 13:30:00,65.31,65.55,65.26,65.49,258204.0,52.4887,52.6816,52.4485,52.6334,258204.0
2020-01-06 14:00:00,65.48,65.62,65.41,65.62,196843.0,52.6253,52.7378,52.5691,52.7378,196843.0
2020-01-06 14:30:00,65.61,65.65,65.46,65.59,244984.0,52.7298,52.7619,52.6092,52.7137,244984.0
2020-01-06 15:00:00,65.6,65.83,65.57,65.69,344498.0,52.7218,52.9066,52.6976,52.7941,344498.0
2020-01-06 15:30:00,65.68,65.73,65.5,65.66,1267389.0,52.7861,52.8262,52.6414,52.77,1267389.0
2020-01-07 09:30:00,65.26,65.29,64.17,64.21,888300.0,52.4485,52.4726,51.5725,51.6046,888300.0
2020-01-07 10:00:00,64.25,64.7,64.22,64.62,401915.0,51.6368,51.9984,51.6127,51.9341,401915.0
2020-01-07 10:30:00,64.62,64.65,64.43,64.56,336236.0,51.9341,51.9583,51.7814,51.8859,336236.0
2020-01-07 11:00:00,64.57,64.61,64.41,64.42,222799.0,51.894,51.9261,51.7654,51.7734,222799.0
2020-01-07 11:30:00,64.42,64.44,64.28,64.34,272306.0,51.7734,51.7895,51.6609,51.7091,272306.0
2020-01-07 12:00:00,64.34,64.61,64.33,64.58,198665.0,51.7091,51.9261,51.7011,51.902,198665.0
2020-01-07 12:30:00,64.58,64.65,64.52,64.61,221015.0,51.902,51.9583,51.8538,51.9261,221015.0
2020-01-07 13:00:00,64.61,64.76,64.55,64.71,228603.0,51.9261,52.0467,51.8779,52.0065,228603.0
2020-01-07 13:30:00,64.7,64.83,64.67,64.77,202146.0,51.9984,52.1029,51.9743,52.0547,202146.0
2020-01-07 14:00:00,64.77,64.8,64.62,64.79,278306.0,52.0547,52.0788,51.9341,52.0708,278306.0
2020-01-07 14:30:00,64.79,64.96,64.77,64.91,374275.0,52.0708,52.2074,52.0547,52.1672,374275.0
2020-01-07 15:00:00,64.92,65.06,64.92,65.02,271655.0,52.1753,52.2878,52.1753,52.2556,271655.0
2020-01-07 15:30:00,65.03,65.2,64.97,65.12,868927.0,52.2637,52.4003,52.2154,52.336,868927.0
2020-01-08 09:30:00,65.11,65.28,64.81,65.22,363999.0,52.328,52.4646,52.0868,52.4164,363999.0
2020-01-08 10:00:00,65.24,65.45,65.02,65.11,241586.0,52.4324,52.6012,52.2556,52.328,241586.0
2020-01-08 10:30:00,65.09,65.25,65.04,65.23,152000.0,52.3119,52.4405,52.2717,52.4244,152000.0
2020-01-08 11:00:00,65.24,65.45,65.19,65.35,255846.0,52.4324,52.6012,52.3922,52.5208,255846.0
2020-01-08 11:30:00,65.36,65.66,65.25,65.59,235926.0,52.5289,52.77,52.4405,52.7137,235926.0
2020-01-08 12:00:00,65.6,65.72,65.58,65.67,148876.0,52.7218,52.8182,52.7057,52.778,148876.0
2020-01-08 12:30:00,65.66,65.73,65.53,65.73,180408.0,52.77,52.8262,52.6655,52.8262,180408.0
2020-01-08 13:00:00,65.73,65.75,65.59,65.65,86193.0,52.8262,52.8423,52.7137,52.7619,86193.0
2020-01-08 13:30:00,65.66,65.73,65.61,65.66,156491.0,52.77,52.8262,52.7298,52.77,156491.0
2020-01-08 14:00:00,65.65,65.91,65.62,65.91,183272.0,52.7619,52.9709,52.7378,52.9709,183272.0
2020-01-08 14:30:00,65.9,66.0,65.84,65.94,240062.0,52.9629,53.0432,52.9146,52.995,240062.0
2020-01-08 15:00:00,65.93,66.24,65.92,66.2,574725.0,52.987,53.2361,52.9789,53.204,574725.0
2020-01-08 15:30:00,66.2,66.24,65.77,65.8,1012917.0,53.204,53.2361,52.8584,52.8825,1012917.0
2020-01-09 09:30:00,65.81,66.07,65.3,65.47,410514.0,52.8905,53.0995,52.4807,52.6173,410514.0
2020-01-09 10:00:00,65.48,65.83,65.43,65.82,388926.0,52.6253,52.9066,52.5851,52.8986,388926.0
2020-01-09 10:30:00,65.83,66.02,65.7,65.75,317574.0,52.9066,53.0593,52.8021,52.8423,317574.0
2020-01-09 11:00:00,65.76,65.93,65.68,65.91,273306.0,52.8503,52.987,52.7861,52.9709,273306.0
2020-01-09 11:30:00,65.91,66.04,65.86,65.97,182949.0,52.9709,53.0754,52.9307,53.0191,182949.0
2020-01-09 12:00:00,65.97,65.97,65.74,65.81,182262.0,53.0191,53.0191,52.8343,52.8905,182262.0
2020-01-09 12:30:00,65.81,65.85,65.68,65.7,120209.0,52.8905,52.9227,52.7861,52.8021,120209.0
2020-01-09 13:00:00,65.7,65.72,65.56,65.69,135255.0,52.8021,52.8182,52.6896,52.7941,135255.0
2020-01-09 13:30:00,65.69,65.73,65.54,65.61,138035.0,52.7941,52.8262,52.6735,52.7298,138035.0
2020-01-09 14:00:00,65.6,65.7,65.54,65.7,130662.0,52.7218,52.8021,52.6735,52.8021,130662.0
2020-01-09 14:30:00,65.7,65.81,65.69,65.72,148900.0,52.8021,52.8905,52.7941,52.8182,148900.0
2020-01-09 15:00:00,65.71,65.75,65.62,65.7,159880.0,52.8102,52.8423,52.7378,52.8021,159880.0
2020-01-09 15:30:00,65.71,65.89,65.68,65.85,568175.0,52.8102,52.9548,52.7861,52.9227,568175.0
2020-01-10 09:30:00,66.0,66.09,65.61,65.69,329042.0,53.0432,53.1156,52.7298,52.7941,329042.0
2020-01-10 10:00:00,65.68,65.83,65.62,65.69,228721.0,52.7861,52.9066,52.7378,52.7941,228721.0
2020-01-10 10:30:00,65.69,65.84,65.61,65.72,186192.0,52.7941,52.9146,52.7298,52.8182,186192.0
2020-01-10 11:00:00,65.72,65.77,65.57,65.58,168862.0,52.8182,52.8584,52.6976,52.7057,168862.0
2020-01-10 11:30:00,65.57,65.68,65.4,65.48,242071.0,52.6976,52.7861,52.561,52.6253,242071.0
2020-01-10 12:00:00,65.48,65.53,65.37,65.45,194849.0,52.6253,52.6655,52.5369,52.6012,194849.0
2020-01-10 12:30:00,65.45,65.52,65.43,65.44,149653.0,52.6012,52.6575,52.5851,52.5932,149653.0
2020-01-10 13:00:00,65.45,65.61,65.44,65.51,169071.0,52.6012,52.7298,52.5932,52.6494,169071.0
2020-01-10 13:30:00,65.51,65.61,65.44,65.45,150503.0,52.6494,52.7298,52.5932,52.6012,150503.0
2020-01-10 14:00:00,65.45,65.52,65.34,65.4,205098.0,52.6012,52.6575,52.5128,52.561,205098.0
2020-01-10 14:30:00,65.4,65.42,65.27,65.31,157464.0,52.561,52.5771,52.4565,52.4887,157464.0
2020-01-10 15:00:00,65.32,65.35,65.14,65.2,292883.0,52.4967,52.5208,52.3521,52.4003,292883.0
2020-01-10 15:30:00,65.18,65.18,64.98,65.03,824810.0,52.3842,52.3842,52.2235,52.2637,824810.0
2020-01-13 09:30:00,65.05,65.26,64.25,64.52,520220.0,52.2797,52.4485,51.6368,51.8538,520220.0
2020-01-13 10:00:00,64.52,64.7,64.36,64.67,235927.0,51.8538,51.9984,51.7252,51.9743,235927.0
2020-01-13 10:30:00,64.66,64.94,64.61,64.92,235941.0,51.9663,52.1913,51.9261,52.1753,235941.0
2020-01-13 11:00:00,64.92,64.93,64.67,64.75,271556.0,52.1753,52.1833,51.9743,52.0386,271556.0
2020-01-13 11:30:00,64.75,64.9,64.56,64.88,194367.0,52.0386,52.1592,51.8859,52.1431,194367.0
2020-01-13 12:00:00,64.88,65.03,64.84,64.91,148689.0,52.1431,52.2637,52.111,52.1672,148689.0
2020-01-13 12:30:00,64.92,65.06,64.75,64.78,229275.0,52.1753,52.2878,52.0386,52.0627,229275.0
2020-01-13 13:00:00,64.77,64.81,64.42,64.42,306823.0,52.0547,52.0868,51.7734,51.7734,306823.0
2020-01-13 13:30:00,64.41,64.44,64.13,64.13,420505.0,51.7654,51.7895,51.5403,51.5403,420505.0
2020-01-13 14:00:00,64.14,64.27,64.08,64.2,435411.0,51.5484,51.6529,51.5002,51.5966,435411.0
2020-01-13 14:30:00,64.2,64.41,64.12,64.38,582946.0,51.5966,51.7654,51.5323,51.7413,582946.0
2020-01-13 15:00:00,64.38,64.47,64.34,64.34,369930.0,51.7413,51.8136,51.7091,51.7091,369930.0
2020-01-13 15:30:00,64.34,64.48,64.23,64.3,801768.0,51.7091,51.8216,51.6207,51.677,801768.0
2020-01-14 09:30:00,64.41,64.41,63.91,64.09,584035.0,51.7654,51.7654,51.3635,51.5082,584035.0
2020-01-14 10:00:00,64.08,64.32,64.05,64.19,519883.0,51.5002,51.693,51.476,51.5886,519883.0
2020-01-14 10:30:00,64.19,64.36,64.0,64.35,456347.0,51.5886,51.7252,51.4359,51.7172,456347.0
2020-01-14 11:00:00,64.35,64.44,64.24,64.38,308117.0,51.7172,51.7895,51.6287,51.7413,308117.0
2020-01-14 11:30:00,64.38,64.41,64.26,64.31,279965.0,51.7413,51.7654,51.6448,51.685,279965.0
2020-01-14 12:00:00,64.31,64.39,64.27,64.31,567954.0,51.685,51.7493,51.6529,51.685,567954.0
2020-01-14 12:30:00,64.31,64.53,64.31,64.41,362416.0,51.685,51.8618,51.685,51.7654,362416.0
2020-01-14 13:00:00,64.41,64.56,64.37,64.47,287338.0,51.7654,51.8859,51.7332,51.8136,287338.0
2020-01-14 13:30:00,64.48,64.53,64.13,64.14,296355.0,51.8216,51.8618,51.5403,51.5484,296355.0
2020-01-14 14:00:00,64.16,64.24,64.08,64.22,311746.0,51.5645,51.6287,51.5002,51.6127,311746.0
2020-01-14 14:30:00,64.22,64.32,64.03,64.03,490438.0,51.6127,51.693,51.46,51.46,490438.0
2020-01-14 15:00:00,64.03,64.11,63.91,63.96,576064.0,51.46,51.5243,51.3635,51.4037,576064.0
2020-01-14 15:30:00,63.96,64.26,63.94,64.22,1890007.0,51.4037,51.6448,51.3876,51.6127,1890007.0
2020-01-15 09:30:00,64.07,64.93,64.07,64.75,653007.0,51.4921,52.1833,51.4921,52.0386,653007.0
2020-01-15 10:00:00,64.75,64.83,64.61,64.66,414713.0,52.0386,52.1029,51.9261,51.9663,414713.0
2020-01-15 10:30:00,64.66,64.81,64.45,64.74,320864.0,51.9663,52.0868,51.7975,52.0306,320864.0
2020-01-15 11:00:00,64.74,64.9,64.55,64.63,399726.0,52.0306,52.1592,51.8779,51.9422,399726.0
2020-01-15 11:30:00,64.62,64.69,64.34,64.42,265122.0,51.9341,51.9904,51.7091,51.7734,265122.0
2020-01-15 12:00:00,64.42,64.58,64.38,64.43,230450.0,51.7734,51.902,51.7413,51.7814,230450.0
2020-01-15 12:30:00,64.44,64.47,64.27,64.28,220322.0,51.7895,51.8136,51.6529,51.6609,220322.0
2020-01-15 13:00:00,64.28,64.32,64.14,64.16,196854.0,51.6609,51.693,51.5484,51.5645,196854.0
2020-01-15 13:30:00,64.15,64.17,63.98,64.02,259435.0,51.5564,51.5725,51.4198,51.4519,259435.0
2020-01-15 14:00:00,64.02,64.25,64.01,64.2,195466.0,51.4519,51.6368,51.4439,51.5966,195466.0
2020-01-15 14:30:00,64.2,64.21,64.08,64.09,312412.0,51.5966,51.6046,51.5002,51.5082,312412.0
2020-01-15 15:00:00,64.09,64.12,64.01,64.06,327352.0,51.5082,51.5323,51.4439,51.4841,327352.0
2020-01-15 15:30:00,64.07,64.2,64.0,64.1,907970.0,51.4921,51.5966,51.4359,51.5162,907970.0
2020-01-16 09:30:00,64.29,64.38,63.71,63.72,591074.0,51.6689,51.7413,51.2028,51.2108,591074.0
2020-01-16 10:00:00,63.71,63.84,63.52,63.6,649425.0,51.2028,51.3073,51.0501,51.1144,649425.0
2020-01-16 10:30:00,63.6,63.72,63.54,63.61,514709.0,51.1144,51.2108,51.0662,51.1224,514709.0
2020-01-16 11:00:00,63.61,63.65,63.43,63.48,504607.0,51.1224,51.1546,50.9778,51.0179,504607.0
2020-01-16 11:30:00,63.48,63.56,63.36,63.44,852934.0,51.0179,51.0822,50.9215,50.9858,852934.0
2020-01-16 12:00:00,63.45,63.71,63.44,63.51,326219.0,50.9938,51.2028,50.9858,51.0421,326219.0
2020-01-16 12:30:00,63.51,63.59,63.46,63.52,289444.0,51.0421,51.1063,51.0019,51.0501,289444.0
2020-01-16 13:00:00,63.52,63.55,63.45,63.47,466121.0,51.0501,51.0742,50.9938,51.0099,466121.0
2020-01-16 13:30:00,63.47,63.53,63.45,63.49,393747.0,51.0099,51.0581,50.9938,51.026,393747.0
2020-01-16 14:00:00,63.5,63.52,63.43,63.46,395699.0,51.034,51.0501,50.9778,51.0019,395699.0
2020-01-16 14:30:00,63.47,63.5,63.39,63.43,376590.0,51.0099,51.034,50.9456,50.9778,376590.0
2020-01-16 15:00:00,63.43,63.48,63.3,63.32,513597.0,50.9778,51.0179,50.8733,50.8894,513597.0
2020-01-16 15:30:00,63.32,63.44,63.12,63.21,2153295.0,50.8894,50.9858,50.7286,50.8009,2153295.0
2020-01-17 09:30:00,63.5,63.5,62.96,63.06,1945075.0,51.034,51.034,50.6,50.6804,1945075.0
2020-01-17 10:00:00,63.05,63.13,62.9,62.92,915841.0,50.6724,50.7367,50.5518,50.5679,915841.0
2020-01-17 10:30:00,62.92,62.95,62.57,62.73,773744.0,50.5679,50.592,50.2866,50.4152,773744.0
2020-01-17 11:00:00,62.74,62.77,62.6,62.72,1057781.0,50.4232,50.4473,50.3107,50.4071,1057781.0
2020-01-17 11:30:00,62.72,63.09,62.71,62.88,813441.0,50.4071,50.7045,50.3991,50.5357,813441.0
2020-01-17 12:00:00,62.88,63.01,62.77,63.0,343484.0,50.5357,50.6402,50.4473,50.6322,343484.0
2020-01-17 12:30:00,63.0,63.1,62.89,63.04,604973.0,50.6322,50.7125,50.5438,50.6643,604973.0
2020-01-17 13:00:00,63.05,63.22,62.97,63.11,487586.0,50.6724,50.809,50.6081,50.7206,487586.0
2020-01-17 13:30:00,63.11,63.16,62.93,62.93,374904.0,50.7206,50.7608,50.5759,50.5759,374904.0
2020-01-17 14:00:00,62.93,62.96,62.83,62.9,272748.0,50.5759,50.6,50.4955,50.5518,272748.0
2020-01-17 14:30:00,62.91,63.0,62.8,62.86,289899.0,50.5598,50.6322,50.4714,50.5197,289899.0
2020-01-17 15:00:00,62.87,62.95,62.81,62.9,299754.0,50.5277,50.592,50.4795,50.5518,299754.0
2020-01-17 15:30:00,62.91,63.05,62.79,62.99,1472308.0,50.5598,50.6724,50.4634,50.6241,1472308.0
2020-01-21 09:30:00,62.91,62.92,62.42,62.58,1354973.0,50.5598,50.5679,50.166,50.2946,1354973.0
2020-01-21 10:00:00,62.59,62.79,62.37,62.47,761982.0,50.3027,50.4634,50.1259,50.2062,761982.0
2020-01-21 10:30:00,62.47,62.48,62.23,62.41,454249.0,50.2062,50.2143,50.0133,50.158,454249.0
2020-01-21 11:00:00,62.42,62.58,62.37,62.51,394612.0,50.166,50.2946,50.1259,50.2384,394612.0
2020-01-21 11:30:00,62.51,62.79,62.5,62.69,621935.0,50.2384,50.4634,50.2303,50.383,621935.0
2020-01-21 12:00:00,62.69,62.89,62.65,62.8,327556.0,50.383,50.5438,50.3509,50.4714,327556.0
2020-01-21 12:30:00,62.79,62.83,62.73,62.75,267559.0,50.4634,50.4955,50.4152,50.4313,267559.0
2020-01-21 13:00:00,62.75,62.8,62.57,62.59,397166.0,50.4313,50.4714,50.2866,50.3027,397166.0
2020-01-21 13:30:00,62.59,62.77,62.51,62.74,340751.0,50.3027,50.4473,50.2384,50.4232,340751.0
2020-01-21 14:00:00,62.73,62.9,62.7,62.77,364678.0,50.4152,50.5518,50.3911,50.4473,364678.0
2020-01-21 14:30:00,62.77,62.84,62.69,62.7,400033.0,50.4473,50.5036,50.383,50.3911,400033.0
2020-01-21 15:00:00,62.71,62.8,62.64,62.7,714887.0,50.3991,50.4714,50.3428,50.3911,714887.0
2020-01-21 15:30:00,62.7,62.74,62.5,62.65,1267134.0,50.3911,50.4232,50.2303,50.3509,1267134.0
2020-01-22 09:30:00,62.81,63.12,62.6,63.02,373058.0,50.4795,50.7286,50.3107,50.6482,373058.0
2020-01-22 10:00:00,63.02,63.28,62.9,63.18,492391.0,50.6482,50.8572,50.5518,50.7768,492391.0
2020-01-22 10:30:00,63.19,63.34,63.02,63.1,455506.0,50.7849,50.9054,50.6482,50.7125,455506.0
2020-01-22 11:00:00,63.09,63.31,63.03,63.11,447972.0,50.7045,50.8813,50.6563,50.7206,447972.0
2020-01-22 11:30:00,63.12,63.17,63.05,63.13,270601.0,50.7286,50.7688,50.6724,50.7367,270601.0
2020-01-22 12:00:00,63.12,63.15,63.05,63.09,222126.0,50.7286,50.7527,50.6724,50.7045,222126.0
2020-01-22 12:30:00,63.09,63.12,62.98,63.05,226123.0,50.7045,50.7286,50.6161,50.6724,226123.0
2020-01-22 13:00:00,63.05,63.18,63.03,63.16,210996.0,50.6724,50.7768,50.6563,50.7608,210996.0
2020-01-22 13:30:00,63.15,63.36,63.1,63.35,244640.0,50.7527,50.9215,50.7125,50.9135,244640.0
2020-01-22 14:00:00,63.35,63.41,63.3,63.38,278210.0,50.9135,50.9617,50.8733,50.9376,278210.0
2020-01-22 14:30:00,63.38,63.4,63.28,63.35,289749.0,50.9376,50.9536,50.8572,50.9135,289749.0
2020-01-22 15:00:00,63.36,63.4,63.14,63.36,797612.0,50.9215,50.9536,50.7447,50.9215,797612.0
2020-01-22 15:30:00,63.35,63.51,63.27,63.5,1368289.0,50.9135,51.0421,50.8492,51.034,1368289.0
2020-01-23 09:30:00,63.25,63.35,62.74,63.08,675850.0,50.8331,50.9135,50.4232,50.6965,675850.0
2020-01-23 10:00:00,63.08,63.39,62.96,63.35,940680.0,50.6965,50.9456,50.6,50.9135,940680.0
2020-01-23 10:30:00,63.35,63.47,63.22,63.3,424857.0,50.9135,51.0099,50.809,50.8733,424857.0
2020-01-23 11:00:00,63.3,63.34,63.05,63.15,842239.0,50.8733,50.9054,50.6724,50.7527,842239.0
2020-01-23 11:30:00,63.15,63.28,63.09,63.25,610824.0,50.7527,50.8572,50.7045,50.8331,610824.0
2020-01-23 12:00:00,63.24,63.29,63.02,63.07,478209.0,50.8251,50.8652,50.6482,50.6884,478209.0
2020-01-23 12:30:00,63.07,63.23,63.06,63.14,255488.0,50.6884,50.817,50.6804,50.7447,255488.0
2020-01-23 13:00:00,63.14,63.25,63.1,63.15,246815.0,50.7447,50.8331,50.7125,50.7527,246815.0
2020-01-23 13:30:00,63.15,63.83,63.14,63.7,1665993.0,50.7527,51.2992,50.7447,51.1948,1665993.0
2020-01-23 14:00:00,63.7,63.92,63.67,63.81,889744.0,51.1948,51.3716,51.1706,51.2832,889744.0
2020-01-23 14:30:00,63.81,64.0,63.81,63.99,708705.0,51.2832,51.4359,51.2832,51.4278,708705.0
2020-01-23 15:00:00,63.99,64.06,63.78,63.92,985027.0,51.4278,51.4841,51.2591,51.3716,985027.0
2020-01-23 15:30:00,63.92,64.02,63.84,63.95,2164120.0,51.3716,51.4519,51.3073,51.3957,2164120.0
2020-01-24 09:30:00,64.04,64.2,63.55,63.7,1394313.0,51.468,51.5966,51.0742,51.1948,1394313.0
2020-01-24 10:00:00,63.7,63.91,63.58,63.58,916159.0,51.1948,51.3635,51.0983,51.0983,916159.0
2020-01-24 10:30:00,63.58,63.64,63.44,63.59,694017.0,51.0983,51.1465,50.9858,51.1063,694017.0
2020-01-24 11:00:00,63.59,63.77,63.34,63.42,751416.0,51.1063,51.251,50.9054,50.9697,751416.0
2020-01-24 11:30:00,63.43,63.48,63.18,63.4,455919.0,50.9778,51.0179,50.7768,50.9536,455919.0
2020-01-24 12:00:00,63.38,63.53,63.29,63.33,487982.0,50.9376,51.0581,50.8652,50.8974,487982.0
2020-01-24 12:30:00,63.34,63.48,63.27,63.4,244710.0,50.9054,51.0179,50.8492,50.9536,244710.0
2020-01-24 13:00:00,63.41,63.42,63.18,63.19,420849.0,50.9617,50.9697,50.7768,50.7849,420849.0
2020-01-24 13:30:00,63.2,63.21,62.99,63.13,564475.0,50.7929,50.8009,50.6241,50.7367,564475.0
2020-01-24 14:00:00,63.14,63.15,62.84,62.96,390837.0,50.7447,50.7527,50.5036,50.6,390837.0
2020-01-24 14:30:00,62.97,63.31,62.93,63.3,496661.0,50.6081,50.8813,50.5759,50.8733,496661.0
2020-01-24 15:00:00,63.31,63.35,63.12,63.27,459632.0,50.8813,50.9135,50.7286,50.8492,459632.0
2020-01-24 15:30:00,63.27,63.28,62.99,63.13,2445358.0,50.8492,50.8572,50.6241,50.7367,2445358.0
2020-01-27 09:30:00,63.0,63.67,62.8,63.09,817497.0,50.6322,51.1706,50.4714,50.7045,817497.0
2020-01-27 10:00:00,63.08,63.41,63.0,63.4,445133.0,50.6965,50.9617,50.6322,50.9536,445133.0
2020-01-27 10:30:00,63.39,63.42,63.04,63.11,484219.0,50.9456,50.9697,50.6643,50.7206,484219.0
2020-01-27 11:00:00,63.11,63.39,63.1,63.35,353661.0,50.7206,50.9456,50.7125,50.9135,353661.0
2020-01-27 11:30:00,63.34,63.39,63.19,63.28,404797.0,50.9054,50.9456,50.7849,50.8572,404797.0
2020-01-27 12:00:00,63.28,63.89,63.27,63.58,673952.0,50.8572,51.3475,50.8492,51.0983,673952.0
2020-01-27 12:30:00,63.58,63.77,63.49,63.6,374191.0,51.0983,51.251,51.026,51.1144,374191.0
2020-01-27 13:00:00,63.61,63.67,63.54,63.66,249937.0,51.1224,51.1706,51.0662,51.1626,249937.0
2020-01-27 13:30:00,63.66,63.97,63.65,63.82,511849.0,51.1626,51.4118,51.1546,51.2912,511849.0
2020-01-27 14:00:00,63.83,64.2,63.77,64.19,550964.0,51.2992,51.5966,51.251,51.5886,550964.0
2020-01-27 14:30:00,64.19,64.28,64.11,64.16,852739.0,51.5886,51.6609,51.5243,51.5645,852739.0
2020-01-27 15:00:00,64.16,64.24,64.02,64.16,526319.0,51.5645,51.6287,51.4519,51.5645,526319.0
2020-01-27 15:30:00,64.15,64.16,63.8,63.83,1357616.0,51.5564,51.5645,51.2751,51.2992,1357616.0
2020-01-28 09:30:00,64.25,64.57,64.09,64.55,663555.0,51.6368,51.894,51.5082,51.8779,663555.0
2020-01-28 10:00:00,64.56,64.88,64.45,64.75,879099.0,51.8859,52.1431,51.7975,52.0386,879099.0
2020-01-28 10:30:00,64.75,64.75,64.2,64.3,732385.0,52.0386,52.0386,51.5966,51.677,732385.0
2020-01-28 11:00:00,64.3,64.51,64.14,64.42,437271.0,51.677,51.8457,51.5484,51.7734,437271.0
2020-01-28 11:30:00,64.43,64.61,64.41,64.53,341147.0,51.7814,51.9261,51.7654,51.8618,341147.0
2020-01-28 12:00:00,64.53,64.68,64.46,64.59,380624.0,51.8618,51.9824,51.8056,51.91,380624.0
2020-01-28 12:30:00,64.59,64.61,64.46,64.55,285920.0,51.91,51.9261,51.8056,51.8779,285920.0
2020-01-28 13:00:00,64.55,64.56,64.43,64.51,248463.0,51.8779,51.8859,51.7814,51.8457,248463.0
2020-01-28 13:30:00,64.5,64.7,64.46,64.6,303022.0,51.8377,51.9984,51.8056,51.9181,303022.0
2020-01-28 14:00:00,64.61,64.67,64.54,64.56,262413.0,51.9261,51.9743,51.8699,51.8859,262413.0
2020-01-28 14:30:00,64.56,64.77,64.53,64.61,336714.0,51.8859,52.0547,51.8618,51.9261,336714.0
2020-01-28 15:00:00,64.6,64.69,64.49,64.67,602969.0,51.9181,51.9904,51.8297,51.9743,602969.0
2020-01-28 15:30:00,64.67,64.7,64.36,64.37,1232385.0,51.9743,51.9984,51.7252,51.7332,1232385.0
2020-01-29 09:30:00,64.42,65.14,64.42,64.48,812154.0,51.7734,52.3521,51.7734,51.8216,812154.0
2020-01-29 10:00:00,64.48,64.68,64.35,64.46,443833.0,51.8216,51.9824,51.7172,51.8056,443833.0
2020-01-29 10:30:00,64.47,64.64,64.41,64.53,260268.0,51.8136,51.9502,51.7654,51.8618,260268.0
2020-01-29 11:00:00,64.53,64.61,64.38,64.39,266958.0,51.8618,51.9261,51.7413,51.7493,266958.0
2020-01-29 11:30:00,64.39,64.48,64.27,64.45,482814.0,51.7493,51.8216,51.6529,51.7975,482814.0
2020-01-29 12:00:00,64.44,64.5,64.32,64.37,175823.0,51.7895,51.8377,51.693,51.7332,175823.0
2020-01-29 12:30:00,64.38,64.41,64.32,64.37,220946.0,51.7413,51.7654,51.693,51.7332,220946.0
2020-01-29 13:00:00,64.38,64.41,64.28,64.34,209534.0,51.7413,51.7654,51.6609,51.7091,209534.0
2020-01-29 13:30:00,64.34,64.4,64.32,64.38,163637.0,51.7091,51.7573,51.693,51.7413,163637.0
2020-01-29 14:00:00,64.38,64.4,64.29,64.37,184551.0,51.7413,51.7573,51.6689,51.7332,184551.0
2020-01-29 14:30:00,64.38,64.48,64.37,64.41,350488.0,51.7413,51.8216,51.7332,51.7654,350488.0
2020-01-29 15:00:00,64.42,64.5,64.32,64.5,559912.0,51.7734,51.8377,51.693,51.8377,559912.0
2020-01-29 15:30:00,64.5,64.5,64.22,64.3,1044472.0,51.8377,51.8377,51.6127,51.677,1044472.0
2020-01-30 09:30:00,63.9,64.0,63.03,63.39,1372178.0,51.3555,51.4359,50.6563,50.9456,1372178.0
2020-01-30 10:00:00,63.39,63.68,63.25,63.56,909309.0,50.9456,51.1787,50.8331,51.0822,909309.0
2020-01-30 10:30:00,63.55,63.55,63.21,63.48,504759.0,51.0742,51.0742,50.8009,51.0179,504759.0
2020-01-30 11:00:00,63.49,63.5,63.21,63.3,698200.0,51.026,51.034,50.8009,50.8733,698200.0
2020-01-30 11:30:00,63.3,63.6,63.3,63.4,607399.0,50.8733,51.1144,50.8733,50.9536,607399.0
2020-01-30 12:00:00,63.4,63.65,63.37,63.57,248949.0,50.9536,51.1546,50.9295,51.0903,248949.0
2020-01-30 12:30:00,63.58,63.64,63.37,63.52,307831.0,51.0983,51.1465,50.9295,51.0501,307831.0
2020-01-30 13:00:00,63.51,63.58,63.49,63.52,239392.0,51.0421,51.0983,51.026,51.0501,239392.0
2020-01-30 13:30:00,63.53,63.64,63.5,63.55,256699.0,51.0581,51.1465,51.034,51.0742,256699.0
2020-01-30 14:00:00,63.55,63.84,63.55,63.75,461300.0,51.0742,51.3073,51.0742,51.2349,461300.0
2020-01-30 14:30:00,63.76,63.93,63.62,63.83,389424.0,51.243,51.3796,51.1305,51.2992,389424.0
2020-01-30 15:00:00,63.83,64.01,63.75,63.85,339330.0,51.2992,51.4439,51.2349,51.3153,339330.0
2020-01-30 15:30:00,63.85,64.1,63.8,64.03,828971.0,51.3153,51.5162,51.2751,51.46,828971.0
2020-01-31 09:30:00,63.69,63.93,63.4,63.71,545342.0,51.1867,51.3796,50.9536,51.2028,545342.0
2020-01-31 10:00:00,63.7,63.8,63.51,63.6,760723.0,51.1948,51.2751,51.0421,51.1144,760723.0
2020-01-31 10:30:00,63.6,63.8,63.29,63.37,1891491.0,51.1144,51.2751,50.8652,50.9295,1891491.0
2020-01-31 11:00:00,63.37,63.44,62.84,62.91,528975.0,50.9295,50.9858,50.5036,50.5598,528975.0
2020-01-31 11:30:00,62.93,63.18,62.84,63.14,233527.0,50.5759,50.7768,50.5036,50.7447,233527.0
2020-01-31 12:00:00,63.13,63.14,62.97,62.98,241526.0,50.7367,50.7447,50.6081,50.6161,241526.0
2020-01-31 12:30:00,62.98,63.0,62.8,62.89,362757.0,50.6161,50.6322,50.4714,50.5438,362757.0
2020-01-31 13:00:00,62.9,62.97,62.76,62.78,326303.0,50.5518,50.6081,50.4393,50.4554,326303.0
2020-01-31 13:30:00,62.78,62.84,62.6,62.75,362768.0,50.4554,50.5036,50.3107,50.4313,362768.0
2020-01-31 14:00:00,62.75,63.25,62.74,63.08,660019.0,50.4313,50.8331,50.4232,50.6965,660019.0
2020-01-31 14:30:00,63.07,63.25,63.0,63.11,267898.0,50.6884,50.8331,50.6322,50.7206,267898.0
2020-01-31 15:00:00,63.11,63.14,62.98,63.02,306345.0,50.7206,50.7447,50.6161,50.6482,306345.0
2020-01-31 15:30:00,63.02,63.37,62.82,63.21,1258452.0,50.6482,50.9295,50.4875,50.8009,1258452.0
2020-02-03 09:30:00,67.75,68.68,66.6,66.68,7741707.0,54.4497,55.1971,53.5254,53.5897,7741707.0
2020-02-03 10:00:00,66.67,66.99,65.59,65.85,3945452.0,53.5817,53.8389,52.7137,52.9227,3945452.0
2020-02-03 10:30:00,65.86,65.96,65.73,65.81,1818283.0,52.9307,53.0111,52.8262,52.8905,1818283.0
2020-02-03 11:00:00,65.83,65.99,65.49,65.99,1542413.0,52.9066,53.0352,52.6334,53.0352,1542413.0
2020-02-03 11:30:00,65.98,66.18,65.85,66.14,1593056.0,53.0272,53.1879,52.9227,53.1557,1593056.0
2020-02-03 12:00:00,66.13,66.7,66.05,66.42,1332528.0,53.1477,53.6058,53.0834,53.3808,1332528.0
2020-02-03 12:30:00,66.41,66.73,66.1,66.69,1460892.0,53.3727,53.6299,53.1236,53.5978,1460892.0
2020-02-03 13:00:00,66.69,66.87,66.38,66.5,1040716.0,53.5978,53.7424,53.3486,53.4451,1040716.0
2020-02-03 13:30:00,66.49,66.7,66.41,66.67,723044.0,53.437,53.6058,53.3727,53.5817,723044.0
2020-02-03 14:00:00,66.67,66.89,66.51,66.58,930894.0,53.5817,53.7585,53.4531,53.5094,930894.0
2020-02-03 14:30:00,66.58,66.9,66.57,66.81,927392.0,53.5094,53.7665,53.5013,53.6942,927392.0
2020-02-03 15:00:00,66.81,66.83,66.62,66.71,1081028.0,53.6942,53.7103,53.5415,53.6138,1081028.0
2020-02-03 15:30:00,66.72,66.85,66.1,66.35,2649564.0,53.6219,53.7264,53.1236,53.3245,2649564.0
2020-02-04 09:30:00,67.99,68.01,66.88,66.89,2600619.0,54.6426,54.6586,53.7505,53.7585,2600619.0
2020-02-04 10:00:00,66.9,67.29,66.88,67.21,1145710.0,53.7665,54.08,53.7505,54.0157,1145710.0
2020-02-04 10:30:00,67.22,67.53,67.03,67.41,830408.0,54.0237,54.2729,53.871,54.1764,830408.0
2020-02-04 11:00:00,67.41,67.52,67.34,67.36,631181.0,54.1764,54.2648,54.1202,54.1362,631181.0
2020-02-04 11:30:00,67.36,67.39,67.04,67.05,622636.0,54.1362,54.1604,53.8791,53.8871,622636.0
2020-02-04 12:00:00,67.06,67.24,67.04,67.16,475116.0,53.8951,54.0398,53.8791,53.9755,475116.0
2020-02-04 12:30:00,67.17,67.51,67.13,67.5,502230.0,53.9835,54.2568,53.9514,54.2488,502230.0
2020-02-04 13:00:00,67.49,67.6,67.4,67.56,461215.0,54.2407,54.3291,54.1684,54.297,461215.0
2020-02-04 13:30:00,67.55,67.58,67.43,67.56,381897.0,54.2889,54.3131,54.1925,54.297,381897.0
2020-02-04 14:00:00,67.57,67.71,67.51,67.67,573182.0,54.305,54.4175,54.2568,54.3854,573182.0
2020-02-04 14:30:00,67.68,67.83,67.54,67.56,666115.0,54.3934,54.514,54.2809,54.297,666115.0
2020-02-04 15:00:00,67.56,67.62,67.4,67.52,645269.0,54.297,54.3452,54.1684,54.2648,645269.0
2020-02-04 15:30:00,67.51,67.88,67.24,67.44,2198315.0,54.2568,54.5542,54.0398,54.2005,2198315.0
2020-02-05 09:30:00,66.34,66.5,64.07,64.89,4356637.0,53.3165,53.4451,51.4921,52.1511,4356637.0
2020-02-05 10:00:00,64.88,65.23,64.51,64.64,1924492.0,52.1431,52.4244,51.8457,51.9502,1924492.0
2020-02-05 10:30:00,64.66,65.56,64.61,65.47,1601087.0,51.9663,52.6896,51.9261,52.6173,1601087.0
2020-02-05 11:00:00,65.48,66.07,65.47,65.91,1106804.0,52.6253,53.0995,52.6173,52.9709,1106804.0
2020-02-05 11:30:00,65.91,66.24,65.9,66.14,697903.0,52.9709,53.2361,52.9629,53.1557,697903.0
2020-02-05 12:00:00,66.14,66.47,66.06,66.34,564327.0,53.1557,53.421,53.0915,53.3165,564327.0
2020-02-05 12:30:00,66.34,66.55,66.15,66.2,582730.0,53.3165,53.4853,53.1638,53.204,582730.0
2020-02-05 13:00:00,66.21,66.52,66.16,66.46,732156.0,53.212,53.4611,53.1718,53.4129,732156.0
2020-02-05 13:30:00,66.46,66.55,66.03,66.08,831691.0,53.4129,53.4853,53.0673,53.1075,831691.0
2020-02-05 14:00:00,66.09,66.15,65.57,65.81,1399865.0,53.1156,53.1638,52.6976,52.8905,1399865.0
2020-02-05 14:30:00,65.81,65.89,65.72,65.86,620652.0,52.8905,52.9548,52.8182,52.9307,620652.0
2020-02-05 15:00:00,65.85,66.03,65.79,66.0,803442.0,52.9227,53.0673,52.8745,53.0432,803442.0
2020-02-05 15:30:00,65.99,66.0,65.77,65.88,1602636.0,53.0352,53.0432,52.8584,52.9468,1602636.0
2020-02-06 09:30:00,67.29,67.33,66.05,66.18,2582784.0,54.08,54.1121,53.0834,53.1879,2582784.0
2020-02-06 10:00:00,66.18,67.88,66.16,67.7,2076296.0,53.1879,54.5542,53.1718,54.4095,2076296.0
2020-02-06 10:30:00,67.7,69.9,67.34,68.98,5203821.0,54.4095,56.1776,54.1202,55.4382,5203821.0
2020-02-06 11:00:00,68.98,69.54,68.61,69.01,2272358.0,55.4382,55.8883,55.1409,55.4623,2272358.0
2020-02-06 11:30:00,69.02,69.13,68.31,68.44,1628281.0,55.4704,55.5588,54.8997,55.0042,1628281.0
2020-02-06 12:00:00,68.44,68.49,67.65,67.92,1668138.0,55.0042,55.0444,54.3693,54.5863,1668138.0
2020-02-06 12:30:00,67.91,68.41,67.55,68.28,1889607.0,54.5783,54.9801,54.2889,54.8756,1889607.0
2020-02-06 13:00:00,68.28,68.38,67.9,68.11,900021.0,54.8756,54.956,54.5702,54.739,900021.0
2020-02-06 13:30:00,68.1,68.29,67.96,68.13,868456.0,54.731,54.8837,54.6185,54.7551,868456.0
2020-02-06 14:00:00,68.14,68.15,67.92,68.03,706948.0,54.7631,54.7712,54.5863,54.6747,706948.0
2020-02-06 14:30:00,68.02,68.04,67.6,67.7,659767.0,54.6667,54.6827,54.3291,54.4095,659767.0
2020-02-06 15:00:00,67.7,68.0,67.62,67.81,834526.0,54.4095,54.6506,54.3452,54.4979,834526.0
2020-02-06 15:30:00,67.82,68.3,67.82,68.21,1978235.0,54.5059,54.8917,54.5059,54.8194,1978235.0
2020-02-07 09:30:00,69.93,71.19,69.31,69.51,5273611.0,56.2017,57.2144,55.7034,55.8642,5273611.0
2020-02-07 10:00:00,69.53,69.68,68.73,69.12,2786652.0,55.8802,56.0008,55.2373,55.5507,2786652.0
2020-02-07 10:30:00,69.14,69.35,68.89,69.04,1510836.0,55.5668,55.7356,55.3659,55.4864,1510836.0
2020-02-07 11:00:00,69.03,69.27,68.8,68.98,1015724.0,55.4784,55.6713,55.2936,55.4382,1015724.0
2020-02-07 11:30:00,68.98,69.27,68.72,68.87,1204172.0,55.4382,55.6713,55.2293,55.3498,1204172.0
2020-02-07 12:00:00,68.87,69.03,68.39,68.9,1240572.0,55.3498,55.4784,54.964,55.3739,1240572.0
2020-02-07 12:30:00,68.9,68.94,68.73,68.86,795036.0,55.3739,55.4061,55.2373,55.3418,795036.0
2020-02-07 13:00:00,68.85,69.27,68.81,69.25,1052934.0,55.3337,55.6713,55.3016,55.6552,1052934.0
2020-02-07 13:30:00,69.24,69.27,69.0,69.01,1123094.0,55.6472,55.6713,55.4543,55.4623,1123094.0
2020-02-07 14:00:00,69.01,69.14,68.86,69.07,1793922.0,55.4623,55.5668,55.3418,55.5105,1793922.0
2020-02-07 14:30:00,69.06,69.17,68.98,69.07,863223.0,55.5025,55.5909,55.4382,55.5105,863223.0
2020-02-07 15:00:00,69.07,69.17,68.98,69.02,1216237.0,55.5105,55.5909,55.4382,55.4704,1216237.0
2020-02-07 15:30:00,69.02,69.19,68.85,68.87,2103782.0,55.4704,55.607,55.3337,55.3498,2103782.0
2020-02-10 09:30:00,69.32,69.4,68.04,68.96,2905258.0,55.7115,55.7758,54.6827,55.4221,2905258.0
2020-02-10 10:00:00,68.97,69.25,68.71,68.83,1205714.0,55.4302,55.6552,55.2212,55.3177,1205714.0
2020-02-10 10:30:00,68.84,68.87,68.33,68.36,694315.0,55.3257,55.3498,54.9158,54.9399,694315.0
2020-02-10 11:00:00,68.37,68.44,68.08,68.09,855279.0,54.948,55.0042,54.7149,54.7229,855279.0
2020-02-10 11:30:00,68.09,68.1,67.61,67.91,1125589.0,54.7229,54.731,54.3372,54.5783,1125589.0
2020-02-10 12:00:00,67.92,67.95,67.66,67.79,608540.0,54.5863,54.6104,54.3773,54.4818,608540.0
2020-02-10 12:30:00,67.79,68.17,67.79,68.09,466360.0,54.4818,54.7872,54.4818,54.7229,466360.0
2020-02-10 13:00:00,68.09,68.11,67.9,67.92,387702.0,54.7229,54.739,54.5702,54.5863,387702.0
2020-02-10 13:30:00,67.92,68.05,67.83,67.95,312386.0,54.5863,54.6908,54.514,54.6104,312386.0
2020-02-10 14:00:00,67.95,68.43,67.88,68.38,743337.0,54.6104,54.9962,54.5542,54.956,743337.0
2020-02-10 14:30:00,68.38,68.94,68.32,68.91,1415313.0,54.956,55.4061,54.9078,55.382,1415313.0
2020-02-10 15:00:00,68.91,69.19,68.88,69.12,1160803.0,55.382,55.607,55.3578,55.5507,1160803.0
2020-02-10 15:30:00,69.12,69.3,68.95,69.0,2574593.0,55.5507,55.6954,55.4141,55.4543,2574593.0
2020-02-11 09:30:00,68.94,68.99,68.21,68.56,2435333.0,55.4061,55.4463,54.8194,55.1007,2435333.0
2020-02-11 10:00:00,68.58,68.86,68.28,68.34,955627.0,55.1167,55.3418,54.8756,54.9239,955627.0
2020-02-11 10:30:00,68.34,68.34,67.75,67.84,1131688.0,54.9239,54.9239,54.4497,54.522,1131688.0
2020-02-11 11:00:00,67.83,67.98,67.5,67.88,896761.0,54.514,54.6345,54.2488,54.5542,896761.0
2020-02-11 11:30:00,67.89,68.12,67.77,67.95,432551.0,54.5622,54.747,54.4658,54.6104,432551.0
2020-02-11 12:00:00,67.95,68.02,67.66,67.68,564742.0,54.6104,54.6667,54.3773,54.3934,564742.0
2020-02-11 12:30:00,67.68,67.81,67.62,67.75,582498.0,54.3934,54.4979,54.3452,54.4497,582498.0
2020-02-11 13:00:00,67.75,67.79,67.68,67.74,317636.0,54.4497,54.4818,54.3934,54.4416,317636.0
2020-02-11 13:30:00,67.75,67.85,67.68,67.79,341902.0,54.4497,54.53,54.3934,54.4818,341902.0
2020-02-11 14:00:00,67.8,67.93,67.71,67.85,488847.0,54.4899,54.5943,54.4175,54.53,488847.0
2020-02-11 14:30:00,67.85,67.87,67.76,67.84,308764.0,54.53,54.5461,54.4577,54.522,308764.0
2020-02-11 15:00:00,67.84,67.91,67.73,67.8,477443.0,54.522,54.5783,54.4336,54.4899,477443.0
2020-02-11 15:30:00,67.8,67.85,67.71,67.76,1056240.0,54.4899,54.53,54.4175,54.4577,1056240.0
2020-02-12 09:30:00,67.5,67.82,66.47,66.76,2488659.0,54.2488,54.5059,53.421,53.654,2488659.0
2020-02-12 10:00:00,66.77,66.77,66.32,66.55,1162636.0,53.6621,53.6621,53.3004,53.4853,1162636.0
2020-02-12 10:30:00,66.54,67.19,66.52,67.18,1054869.0,53.4772,53.9996,53.4611,53.9916,1054869.0
2020-02-12 11:00:00,67.17,67.2,66.78,66.93,524869.0,53.9835,54.0077,53.6701,53.7907,524869.0
2020-02-12 11:30:00,66.93,67.03,66.81,66.9,356991.0,53.7907,53.871,53.6942,53.7665,356991.0
2020-02-12 12:00:00,66.9,66.91,66.64,66.65,399203.0,53.7665,53.7746,53.5576,53.5656,399203.0
2020-02-12 12:30:00,66.64,66.8,66.62,66.69,305576.0,53.5576,53.6862,53.5415,53.5978,305576.0
2020-02-12 13:00:00,66.69,66.7,66.46,66.5,477384.0,53.5978,53.6058,53.4129,53.4451,477384.0
2020-02-12 13:30:00,66.51,66.75,66.47,66.72,418581.0,53.4531,53.646,53.421,53.6219,418581.0
2020-02-12 14:00:00,66.73,66.76,66.56,66.69,518365.0,53.6299,53.654,53.4933,53.5978,518365.0
2020-02-12 14:30:00,66.69,66.83,66.68,66.81,480024.0,53.5978,53.7103,53.5897,53.6942,480024.0
2020-02-12 15:00:00,66.82,67.0,66.8,66.92,884091.0,53.7023,53.8469,53.6862,53.7826,884091.0
2020-02-12 15:30:00,66.91,66.99,66.85,66.95,1488109.0,53.7746,53.8389,53.7264,53.8067,1488109.0
2020-02-13 09:30:00,67.13,67.77,66.85,66.89,1071239.0,53.9514,54.4658,53.7264,53.7585,1071239.0
2020-02-13 10:00:00,66.91,67.16,66.81,66.89,429224.0,53.7746,53.9755,53.6942,53.7585,429224.0
2020-02-13 10:30:00,66.89,66.95,66.63,66.67,393614.0,53.7585,53.8067,53.5496,53.5817,393614.0
2020-02-13 11:00:00,66.67,66.67,66.52,66.58,382253.0,53.5817,53.5817,53.4611,53.5094,382253.0
2020-02-13 11:30:00,66.58,66.73,66.54,66.66,383961.0,53.5094,53.6299,53.4772,53.5737,383961.0
2020-02-13 12:00:00,66.66,66.82,66.64,66.8,400781.0,53.5737,53.7023,53.5576,53.6862,400781.0
2020-02-13 12:30:00,66.8,66.83,66.72,66.82,189439.0,53.6862,53.7103,53.6219,53.7023,189439.0
2020-02-13 13:00:00,66.82,67.04,66.82,66.92,337507.0,53.7023,53.8791,53.7023,53.7826,337507.0
2020-02-13 13:30:00,66.92,66.97,66.8,66.9,282815.0,53.7826,53.8228,53.6862,53.7665,282815.0
2020-02-13 14:00:00,66.91,66.94,66.83,66.85,304573.0,53.7746,53.7987,53.7103,53.7264,304573.0
2020-02-13 14:30:00,66.85,66.93,66.81,66.83,358917.0,53.7264,53.7907,53.6942,53.7103,358917.0
2020-02-13 15:00:00,66.83,66.87,66.77,66.8,358206.0,53.7103,53.7424,53.6621,53.6862,358206.0
2020-02-13 15:30:00,66.81,66.88,66.71,66.78,1127699.0,53.6942,53.7505,53.6138,53.6701,1127699.0
2020-02-14 09:30:00,67.41,67.59,67.04,67.33,983692.0,54.1764,54.3211,53.8791,54.1121,983692.0
2020-02-14 10:00:00,67.33,67.49,67.17,67.24,334483.0,54.1121,54.2407,53.9835,54.0398,334483.0
2020-02-14 10:30:00,67.23,67.29,67.11,67.28,403632.0,54.0318,54.08,53.9353,54.0719,403632.0
2020-02-14 11:00:00,67.28,67.35,67.2,67.25,374505.0,54.0719,54.1282,54.0077,54.0478,374505.0
2020-02-14 11:30:00,67.24,67.32,67.21,67.22,314834.0,54.0398,54.1041,54.0157,54.0237,314834.0
2020-02-14 12:00:00,67.22,67.27,67.18,67.22,269662.0,54.0237,54.0639,53.9916,54.0237,269662.0
2020-02-14 12:30:00,67.22,67.39,67.18,67.39,280690.0,54.0237,54.1604,53.9916,54.1604,280690.0
2020-02-14 13:00:00,67.39,67.48,67.3,67.44,320135.0,54.1604,54.2327,54.088,54.2005,320135.0
2020-02-14 13:30:00,67.43,67.55,67.36,67.49,481472.0,54.1925,54.2889,54.1362,54.2407,481472.0
2020-02-14 14:00:00,67.49,67.55,67.43,67.51,347719.0,54.2407,54.2889,54.1925,54.2568,347719.0
2020-02-14 14:30:00,67.51,67.66,67.44,67.6,498665.0,54.2568,54.3773,54.2005,54.3291,498665.0
2020-02-14 15:00:00,67.61,67.63,67.39,67.42,399746.0,54.3372,54.3532,54.1604,54.1845,399746.0
2020-02-14 15:30:00,67.42,67.58,67.42,67.55,1206629.0,54.1845,54.3131,54.1845,54.2889,1206629.0
2020-02-18 09:30:00,67.56,67.8,66.71,66.94,1661530.0,54.297,54.4899,53.6138,53.7987,1661530.0
2020-02-18 10:00:00,66.94,67.31,66.91,67.17,587979.0,53.7987,54.0961,53.7746,53.9835,587979.0
2020-02-18 10:30:00,67.16,67.25,66.85,67.23,523749.0,53.9755,54.0478,53.7264,54.0318,523749.0
2020-02-18 11:00:00,67.23,67.32,67.14,67.2,441843.0,54.0318,54.1041,53.9594,54.0077,441843.0
2020-02-18 11:30:00,67.2,67.25,66.9,66.92,437323.0,54.0077,54.0478,53.7665,53.7826,437323.0
2020-02-18 12:00:00,66.92,66.99,66.83,66.96,259127.0,53.7826,53.8389,53.7103,53.8148,259127.0
2020-02-18 12:30:00,66.98,67.09,66.96,67.03,201864.0,53.8308,53.9192,53.8148,53.871,201864.0
2020-02-18 13:00:00,67.03,67.09,66.97,67.07,246779.0,53.871,53.9192,53.8228,53.9032,246779.0
2020-02-18 13:30:00,67.08,67.11,66.85,66.91,285154.0,53.9112,53.9353,53.7264,53.7746,285154.0
2020-02-18 14:00:00,66.91,67.21,66.9,67.14,265578.0,53.7746,54.0157,53.7665,53.9594,265578.0
2020-02-18 14:30:00,67.14,67.19,67.03,67.06,283222.0,53.9594,53.9996,53.871,53.8951,283222.0
2020-02-18 15:00:00,67.06,67.13,67.03,67.07,366394.0,53.8951,53.9514,53.871,53.9032,366394.0
2020-02-18 15:30:00,67.07,67.08,66.95,67.01,1032000.0,53.9032,53.9112,53.8067,53.855,1032000.0
2020-02-19 09:30:00,67.2,67.21,66.94,67.03,925742.0,54.0077,54.0157,53.7987,53.871,925742.0
2020-02-19 10:00:00,67.03,67.15,66.9,67.05,660612.0,53.871,53.9675,53.7665,53.8871,660612.0
2020-02-19 10:30:00,67.06,67.15,66.97,67.02,397344.0,53.8951,53.9675,53.8228,53.863,397344.0
2020-02-19 11:00:00,67.03,67.07,66.82,66.83,378250.0,53.871,53.9032,53.7023,53.7103,378250.0
2020-02-19 11:30:00,66.84,66.97,66.81,66.88,266871.0,53.7183,53.8228,53.6942,53.7505,266871.0
2020-02-19 12:00:00,66.88,67.01,66.86,66.97,265553.0,53.7505,53.855,53.7344,53.8228,265553.0
2020-02-19 12:30:00,66.97,67.15,66.95,67.14,431049.0,53.8228,53.9675,53.8067,53.9594,431049.0
2020-02-19 13:00:00,67.13,67.15,67.03,67.07,419991.0,53.9514,53.9675,53.871,53.9032,419991.0
2020-02-19 13:30:00,67.07,67.18,67.07,67.16,339961.0,53.9032,53.9916,53.9032,53.9755,339961.0
2020-02-19 14:00:00,67.15,67.54,67.13,67.5,465104.0,53.9675,54.2809,53.9514,54.2488,465104.0
2020-02-19 14:30:00,67.51,67.54,67.28,67.47,478728.0,54.2568,54.2809,54.0719,54.2246,478728.0
2020-02-19 15:00:00,67.47,67.51,67.34,67.43,342772.0,54.2246,54.2568,54.1202,54.1925,342772.0
2020-02-19 15:30:00,67.43,67.53,67.31,67.36,622638.0,54.1925,54.2729,54.0961,54.1362,622638.0
2020-02-20 09:30:00,67.26,67.36,66.73,67.22,660219.0,54.0559,54.1362,53.6299,54.0237,660219.0
2020-02-20 10:00:00,67.21,67.34,67.09,67.18,424268.0,54.0157,54.1202,53.9192,53.9916,424268.0
2020-02-20 10:30:00,67.19,67.22,66.85,66.86,453731.0,53.9996,54.0237,53.7264,53.7344,453731.0
2020-02-20 11:00:00,66.86,66.92,66.21,66.3,1285215.0,53.7344,53.7826,53.212,53.2843,1285215.0
2020-02-20 11:30:00,66.3,66.48,66.1,66.38,823136.0,53.2843,53.429,53.1236,53.3486,823136.0
2020-02-20 12:00:00,66.37,66.62,66.28,66.48,428657.0,53.3406,53.5415,53.2683,53.429,428657.0
2020-02-20 12:30:00,66.49,66.54,66.36,66.39,257138.0,53.437,53.4772,53.3326,53.3567,257138.0
2020-02-20 13:00:00,66.4,66.75,66.38,66.73,281871.0,53.3647,53.646,53.3486,53.6299,281871.0
2020-02-20 13:30:00,66.73,66.82,66.7,66.75,231978.0,53.6299,53.7023,53.6058,53.646,231978.0
2020-02-20 14:00:00,66.75,66.81,66.64,66.71,313141.0,53.646,53.6942,53.5576,53.6138,313141.0
2020-02-20 14:30:00,66.71,66.82,66.48,66.62,375013.0,53.6138,53.7023,53.429,53.5415,375013.0
2020-02-20 15:00:00,66.62,66.8,66.59,66.75,292419.0,53.5415,53.6862,53.5174,53.646,292419.0
2020-02-20 15:30:00,66.75,67.04,66.74,66.98,942687.0,53.646,53.8791,53.638,53.8308,942687.0
2020-02-21 09:30:00,67.1,67.78,66.81,67.75,1840153.0,53.9273,54.4738,53.6942,54.4497,1840153.0
2020-02-21 10:00:00,67.74,68.24,67.58,68.23,1436368.0,54.4416,54.8435,54.3131,54.8354,1436368.0
2020-02-21 10:30:00,68.24,68.95,68.21,68.78,2314064.0,54.8435,55.4141,54.8194,55.2775,2314064.0
2020-02-21 11:00:00,68.78,69.35,68.66,68.67,2082419.0,55.2775,55.7356,55.181,55.1891,2082419.0
2020-02-21 11:30:00,68.66,69.44,68.65,69.35,964707.0,55.181,55.8079,55.173,55.7356,964707.0
2020-02-21 12:00:00,69.35,69.78,69.07,69.16,1231419.0,55.7356,56.0812,55.5105,55.5829,1231419.0
2020-02-21 12:30:00,69.16,69.69,69.11,69.12,1753390.0,55.5829,56.0088,55.5427,55.5507,1753390.0
2020-02-21 13:00:00,69.14,69.5,69.13,69.36,633519.0,55.5668,55.8561,55.5588,55.7436,633519.0
2020-02-21 13:30:00,69.36,69.47,69.11,69.19,709079.0,55.7436,55.832,55.5427,55.607,709079.0
2020-02-21 14:00:00,69.2,69.48,69.18,69.42,747982.0,55.615,55.8401,55.599,55.7918,747982.0
2020-02-21 14:30:00,69.42,69.53,69.34,69.41,772394.0,55.7918,55.8802,55.7275,55.7838,772394.0
2020-02-21 15:00:00,69.41,69.43,69.15,69.25,716934.0,55.7838,55.7999,55.5748,55.6552,716934.0
2020-02-21 15:30:00,69.25,69.71,69.08,69.71,2700392.0,55.6552,56.0249,55.5186,56.0249,2700392.0
2020-02-24 09:30:00,73.77,74.52,72.0,72.57,8538495.0,59.2879,59.8906,57.8653,58.3234,8538495.0
2020-02-24 10:00:00,72.56,73.84,72.51,73.37,3915345.0,58.3154,59.3441,58.2752,58.9664,3915345.0
2020-02-24 10:30:00,73.37,73.52,72.63,72.87,2742680.0,58.9664,59.0869,58.3717,58.5645,2742680.0
2020-02-24 11:00:00,72.87,73.01,72.72,72.95,1733688.0,58.5645,58.6771,58.444,58.6288,1733688.0
2020-02-24 11:30:00,72.94,73.25,72.56,72.57,2379697.0,58.6208,58.87,58.3154,58.3234,2379697.0
2020-02-24 12:00:00,72.57,72.63,72.18,72.19,1820217.0,58.3234,58.3717,58.01,58.018,1820217.0
2020-02-24 12:30:00,72.19,72.44,71.59,71.68,1751266.0,58.018,58.219,57.5358,57.6082,1751266.0
2020-02-24 13:00:00,71.68,72.15,71.59,72.06,1343295.0,57.6082,57.9859,57.5358,57.9136,1343295.0
2020-02-24 13:30:00,72.06,72.27,71.88,72.22,1105303.0,57.9136,58.0823,57.7689,58.0422,1105303.0
2020-02-24 14:00:00,72.2,72.24,71.85,71.97,1140096.0,58.0261,58.0582,57.7448,57.8412,1140096.0
2020-02-24 14:30:00,71.96,72.52,71.96,72.52,1283372.0,57.8332,58.2833,57.8332,58.2833,1283372.0
2020-02-24 15:00:00,72.51,72.93,72.42,72.86,1784394.0,58.2752,58.6128,58.2029,58.5565,1784394.0
2020-02-24 15:30:00,72.85,72.96,72.52,72.95,4419396.0,58.5485,58.6369,58.2833,58.6288,4419396.0
2020-02-25 09:30:00,73.72,73.85,70.71,70.87,5357296.0,59.2477,59.3522,56.8286,56.9572,5357296.0
2020-02-25 10:00:00,70.89,71.48,70.03,70.22,2549874.0,56.9733,57.4474,56.2821,56.4348,2549874.0
2020-02-25 10:30:00,70.22,70.37,69.6,70.0,2423862.0,56.4348,56.5553,55.9365,56.258,2423862.0
2020-02-25 11:00:00,70.01,70.08,69.64,69.98,1520990.0,56.266,56.3223,55.9686,56.2419,1520990.0
2020-02-25 11:30:00,69.98,70.69,69.92,70.57,1527881.0,56.2419,56.8125,56.1937,56.7161,1527881.0
2020-02-25 12:00:00,70.59,70.63,69.88,69.98,1578653.0,56.7321,56.7643,56.1615,56.2419,1578653.0
2020-02-25 12:30:00,69.98,70.02,69.52,69.65,1108976.0,56.2419,56.274,55.8722,55.9767,1108976.0
2020-02-25 13:00:00,69.65,69.94,69.52,69.89,1459558.0,55.9767,56.2098,55.8722,56.1696,1459558.0
2020-02-25 13:30:00,69.89,70.03,69.86,69.96,1458567.0,56.1696,56.2821,56.1455,56.2258,1458567.0
2020-02-25 14:00:00,69.96,70.0,69.4,69.42,1830582.0,56.2258,56.258,55.7758,55.7918,1830582.0
2020-02-25 14:30:00,69.42,69.79,69.02,69.58,3401152.0,55.7918,56.0892,55.4704,55.9204,3401152.0
2020-02-25 15:00:00,69.59,70.21,69.59,70.13,3140226.0,55.9285,56.4267,55.9285,56.3625,3140226.0
2020-02-25 15:30:00,70.13,70.53,69.71,70.1,4702249.0,56.3625,56.6839,56.0249,56.3383,4702249.0
2020-02-26 09:30:00,71.32,71.78,70.72,71.28,3540653.0,57.3188,57.6885,56.8366,57.2867,3540653.0
2020-02-26 10:00:00,71.28,71.37,71.07,71.08,1509983.0,57.2867,57.359,57.1179,57.126,1509983.0
2020-02-26 10:30:00,71.09,71.26,71.0,71.12,1037063.0,57.134,57.2706,57.0617,57.1581,1037063.0
2020-02-26 11:00:00,71.12,72.14,71.1,72.1,1399307.0,57.1581,57.9779,57.142,57.9457,1399307.0
2020-02-26 11:30:00,72.1,72.38,71.79,72.37,1577528.0,57.9457,58.1707,57.6966,58.1627,1577528.0
2020-02-26 12:00:00,72.37,72.49,71.9,72.15,1068636.0,58.1627,58.2591,57.785,57.9859,1068636.0
2020-02-26 12:30:00,72.16,72.46,72.05,72.45,908329.0,57.9939,58.235,57.9055,58.227,908329.0
2020-02-26 13:00:00,72.45,73.08,72.43,72.95,1568352.0,58.227,58.7333,58.2109,58.6288,1568352.0
2020-02-26 13:30:00,72.95,73.61,72.79,73.44,2180065.0,58.6288,59.1593,58.5003,59.0227,2180065.0
2020-02-26 14:00:00,73.44,74.34,73.34,73.73,2603219.0,59.0227,59.746,58.9423,59.2557,2603219.0
2020-02-26 14:30:00,73.74,74.25,73.7,74.14,1644802.0,59.2638,59.6736,59.2316,59.5852,1644802.0
2020-02-26 15:00:00,74.15,75.15,74.09,75.12,3256566.0,59.5933,60.397,59.545,60.3728,3256566.0
2020-02-26 15:30:00,75.12,75.47,74.15,74.7,4893102.0,60.3728,60.6541,59.5933,60.0353,4893102.0
2020-02-27 09:30:00,78.31,78.88,75.45,76.14,11985951.0,62.9366,63.3947,60.6381,61.1926,11985951.0
2020-02-27 10:00:00,76.15,76.94,74.4,74.71,6003761.0,61.2006,61.8355,59.7942,60.0433,6003761.0
2020-02-27 10:30:00,74.7,75.29,74.25,74.69,3407210.0,60.0353,60.5095,59.6736,60.0273,3407210.0
2020-02-27 11:00:00,74.7,74.71,72.26,73.05,4458914.0,60.0353,60.0433,58.0743,58.7092,4458914.0
2020-02-27 11:30:00,73.05,74.51,73.05,74.25,2415055.0,58.7092,59.8826,58.7092,59.6736,2415055.0
2020-02-27 12:00:00,74.27,74.99,74.11,74.34,1771761.0,59.6897,60.2684,59.5611,59.746,1771761.0
2020-02-27 12:30:00,74.33,74.64,73.09,73.45,1675215.0,59.7379,59.9871,58.7414,59.0307,1675215.0
2020-02-27 13:00:00,73.46,74.0,73.21,73.37,1348311.0,59.0387,59.4727,58.8378,58.9664,1348311.0
2020-02-27 13:30:00,73.38,74.0,73.14,73.68,1537374.0,58.9744,59.4727,58.7815,59.2155,1537374.0
2020-02-27 14:00:00,73.67,74.02,72.88,73.08,1770423.0,59.2075,59.4888,58.5726,58.7333,1770423.0
2020-02-27 14:30:00,73.08,73.11,72.58,72.76,1063558.0,58.7333,58.7574,58.3315,58.4761,1063558.0
2020-02-27 15:00:00,72.78,73.35,72.65,73.27,1274733.0,58.4922,58.9503,58.3877,58.886,1274733.0
2020-02-27 15:30:00,73.27,74.02,72.66,72.67,3606890.0,58.886,59.4888,58.3958,58.4038,3606890.0
2020-02-28 09:30:00,70.17,71.08,69.16,69.3,4544159.0,56.3946,57.126,55.5829,55.6954,4544159.0
2020-02-28 10:00:00,69.28,69.66,66.63,66.98,4451885.0,55.6793,55.9847,53.5496,53.8308,4451885.0
2020-02-28 10:30:00,66.96,69.23,66.8,68.64,2746900.0,53.8148,55.6391,53.6862,55.165,2746900.0
2020-02-28 11:00:00,68.63,68.87,67.86,68.54,1675689.0,55.1569,55.3498,54.5381,55.0846,1675689.0
2020-02-28 11:30:00,68.54,69.45,68.45,68.76,1627742.0,55.0846,55.8159,55.0123,55.2614,1627742.0
2020-02-28 12:00:00,68.74,68.76,67.8,68.37,1078598.0,55.2453,55.2614,54.4899,54.948,1078598.0
2020-02-28 12:30:00,68.38,68.66,67.63,68.33,1323775.0,54.956,55.181,54.3532,54.9158,1323775.0
2020-02-28 13:00:00,68.31,68.44,67.85,68.16,927574.0,54.8997,55.0042,54.53,54.7792,927574.0
2020-02-28 13:30:00,68.15,68.22,67.54,67.78,1073989.0,54.7712,54.8274,54.2809,54.4738,1073989.0
2020-02-28 14:00:00,67.77,68.17,67.5,67.95,1135584.0,54.4658,54.7872,54.2488,54.6104,1135584.0
2020-02-28 14:30:00,67.94,69.16,67.92,69.02,1766638.0,54.6024,55.5829,54.5863,55.4704,1766638.0
2020-02-28 15:00:00,69.06,69.18,68.42,68.47,1325447.0,55.5025,55.599,54.9882,55.0283,1325447.0
2020-02-28 15:30:00,68.45,69.41,68.02,69.38,3025657.0,55.0123,55.7838,54.6667,55.7597,3025657.0
2020-03-02 09:30:00,70.31,71.42,70.08,71.17,3562292.0,56.5071,57.3992,56.3223,57.1983,3562292.0
2020-03-02 10:00:00,71.17,71.48,70.77,71.3,1622028.0,57.1983,57.4474,56.8768,57.3028,1622028.0
2020-03-02 10:30:00,71.28,72.6,71.0,72.09,2529205.0,57.2867,58.3476,57.0617,57.9377,2529205.0
2020-03-02 11:00:00,72.08,72.53,71.75,72.14,1748355.0,57.9296,58.2913,57.6644,57.9779,1748355.0
2020-03-02 11:30:00,72.14,73.9,72.08,73.9,2126152.0,57.9779,59.3923,57.9296,59.3923,2126152.0
2020-03-02 12:00:00,73.9,74.31,73.19,73.53,1796155.0,59.3923,59.7219,58.8217,59.095,1796155.0
2020-03-02 12:30:00,73.53,74.15,73.52,73.91,1365006.0,59.095,59.5933,59.0869,59.4004,1365006.0
2020-03-02 13:00:00,73.91,74.13,73.36,73.46,1270309.0,59.4004,59.5772,58.9584,59.0387,1270309.0
2020-03-02 13:30:00,73.47,74.08,73.33,74.0,1132055.0,59.0468,59.537,58.9342,59.4727,1132055.0
2020-03-02 14:00:00,73.99,74.15,73.75,73.77,1194287.0,59.4647,59.5933,59.2718,59.2879,1194287.0
2020-03-02 14:30:00,73.78,73.92,73.12,73.5,1400579.0,59.2959,59.4084,58.7655,59.0709,1400579.0
2020-03-02 15:00:00,73.5,74.33,73.47,74.2,1642348.0,59.0709,59.7379,59.0468,59.6335,1642348.0
2020-03-02 15:30:00,74.2,75.41,74.05,75.38,4338532.0,59.6335,60.6059,59.5129,60.5818,4338532.0
2020-03-03 09:30:00,74.49,74.57,72.7,73.19,3189123.0,59.8665,59.9308,58.4279,58.8217,3189123.0
2020-03-03 10:00:00,73.2,74.46,72.54,72.99,2510875.0,58.8298,59.8424,58.2993,58.661,2510875.0
2020-03-03 10:30:00,73.0,73.7,72.94,73.52,972846.0,58.669,59.2316,58.6208,59.0869,972846.0
2020-03-03 11:00:00,73.49,73.58,72.16,72.16,971709.0,59.0628,59.1352,57.9939,57.9939,971709.0
2020-03-03 11:30:00,72.17,73.9,72.17,73.88,909173.0,58.002,59.3923,58.002,59.3763,909173.0
2020-03-03 12:00:00,73.86,73.86,73.17,73.24,781015.0,59.3602,59.3602,58.8057,58.8619,781015.0
2020-03-03 12:30:00,73.24,73.94,73.17,73.43,668616.0,58.8619,59.4245,58.8057,59.0146,668616.0
2020-03-03 13:00:00,73.43,73.46,72.44,72.68,674272.0,59.0146,59.0387,58.219,58.4118,674272.0
2020-03-03 13:30:00,72.68,72.9,72.02,72.11,924130.0,58.4118,58.5887,57.8814,57.9537,924130.0
2020-03-03 14:00:00,72.12,72.15,71.51,72.06,1048004.0,57.9618,57.9859,57.4715,57.9136,1048004.0
2020-03-03 14:30:00,72.08,73.05,71.96,73.0,1181238.0,57.9296,58.7092,57.8332,58.669,1181238.0
2020-03-03 15:00:00,73.01,74.64,72.88,74.3,2191440.0,58.6771,59.9871,58.5726,59.7138,2191440.0
2020-03-03 15:30:00,74.32,74.82,73.48,74.21,2641160.0,59.7299,60.1317,59.0548,59.6415,2641160.0
2020-03-04 09:30:00,74.84,75.5,72.59,73.27,3077458.0,60.1478,60.6782,58.3395,58.886,3077458.0
2020-03-04 10:00:00,73.29,74.48,73.15,74.34,1675995.0,58.9021,59.8585,58.7896,59.746,1675995.0
2020-03-04 10:30:00,74.36,75.12,74.32,74.88,1534958.0,59.762,60.3728,59.7299,60.18,1534958.0
2020-03-04 11:00:00,74.89,75.15,74.63,74.72,1143635.0,60.188,60.397,59.979,60.0514,1143635.0
2020-03-04 11:30:00,74.74,75.44,74.7,75.35,1301437.0,60.0674,60.63,60.0353,60.5577,1301437.0
2020-03-04 12:00:00,75.35,75.64,75.11,75.31,1391959.0,60.5577,60.7908,60.3648,60.5255,1391959.0
2020-03-04 12:30:00,75.31,75.69,75.24,75.65,742196.0,60.5255,60.8309,60.4693,60.7988,742196.0
2020-03-04 13:00:00,75.65,75.74,75.38,75.64,663460.0,60.7988,60.8711,60.5818,60.7908,663460.0
2020-03-04 13:30:00,75.65,75.86,75.43,75.62,747910.0,60.7988,60.9676,60.622,60.7747,747910.0
2020-03-04 14:00:00,75.62,75.97,75.43,75.84,937946.0,60.7747,61.056,60.622,60.9515,937946.0
2020-03-04 14:30:00,75.85,75.98,75.07,75.14,811031.0,60.9595,61.064,60.3327,60.3889,811031.0
2020-03-04 15:00:00,75.13,75.36,74.76,75.33,1072248.0,60.3809,60.5657,60.0835,60.5416,1072248.0
2020-03-04 15:30:00,75.32,76.01,75.23,76.0,2730779.0,60.5336,61.0881,60.4612,61.0801,2730779.0
2020-03-05 09:30:00,75.0,76.63,74.53,76.43,2845542.0,60.2764,61.5864,59.8987,61.4257,2845542.0
2020-03-05 10:00:00,76.42,77.5,76.38,77.22,2726899.0,61.4176,62.2856,61.3855,62.0606,2726899.0
2020-03-05 10:30:00,77.21,77.27,76.25,77.03,2306141.0,62.0525,62.1008,61.281,61.9079,2306141.0
2020-03-05 11:00:00,77.03,77.25,76.42,76.64,1507712.0,61.9079,62.0847,61.4176,61.5944,1507712.0
2020-03-05 11:30:00,76.63,76.87,76.38,76.5,683492.0,61.5864,61.7793,61.3855,61.4819,683492.0
2020-03-05 12:00:00,76.5,76.61,75.61,75.74,924679.0,61.4819,61.5703,60.7666,60.8711,924679.0
2020-03-05 12:30:00,75.74,76.51,75.26,75.41,1243083.0,60.8711,61.49,60.4854,60.6059,1243083.0
2020-03-05 13:00:00,75.39,76.0,75.04,76.0,1146324.0,60.5898,61.0801,60.3085,61.0801,1146324.0
2020-03-05 13:30:00,76.02,76.39,75.98,76.14,760979.0,61.0962,61.3935,61.064,61.1926,760979.0
2020-03-05 14:00:00,76.14,76.26,75.8,75.91,710827.0,61.1926,61.289,60.9193,61.0078,710827.0
2020-03-05 14:30:00,75.92,76.59,75.91,76.16,736968.0,61.0158,61.5543,61.0078,61.2087,736968.0
2020-03-05 15:00:00,76.16,76.17,75.37,75.46,895310.0,61.2087,61.2167,60.5738,60.6461,895310.0
2020-03-05 15:30:00,75.46,76.4,75.41,76.13,2134344.0,60.6461,61.4016,60.6059,61.1846,2134344.0
2020-03-06 09:30:00,75.32,77.47,75.1,76.56,2766670.0,60.5336,62.2615,60.3568,61.5301,2766670.0
2020-03-06 10:00:00,76.56,76.84,76.16,76.72,1513036.0,61.5301,61.7552,61.2087,61.6587,1513036.0
2020-03-06 10:30:00,76.71,77.13,76.31,77.05,1023642.0,61.6507,61.9882,61.3292,61.924,1023642.0
2020-03-06 11:00:00,77.06,77.3,76.81,77.09,1012691.0,61.932,62.1249,61.7311,61.9561,1012691.0
2020-03-06 11:30:00,77.07,77.15,76.52,76.83,698289.0,61.94,62.0043,61.498,61.7471,698289.0
2020-03-06 12:00:00,76.83,77.01,76.68,76.95,565842.0,61.7471,61.8918,61.6266,61.8436,565842.0
2020-03-06 12:30:00,76.95,77.61,76.88,77.33,1023774.0,61.8436,62.374,61.7873,62.149,1023774.0
2020-03-06 13:00:00,77.32,78.45,77.0,78.43,1792664.0,62.1409,63.0491,61.8838,63.033,1792664.0
2020-03-06 13:30:00,78.43,78.86,78.22,78.69,1412563.0,63.033,63.3786,62.8643,63.242,1412563.0
2020-03-06 14:00:00,78.69,79.65,78.52,79.23,3064112.0,63.242,64.0135,63.1054,63.676,3064112.0
2020-03-06 14:30:00,79.24,79.64,78.82,79.49,2176589.0,63.684,64.0055,63.3465,63.8849,2176589.0
2020-03-06 15:00:00,79.49,80.2,79.48,79.71,3698016.0,63.8849,64.4556,63.8769,64.0618,3698016.0
2020-03-06 15:30:00,79.7,80.4,79.66,80.23,4260915.0,64.0537,64.6163,64.0216,64.4797,4260915.0
2020-03-09 09:30:00,78.02,78.19,74.52,74.71,3422591.0,62.7035,62.8402,59.8906,60.0433,3422591.0
2020-03-09 10:00:00,74.75,76.13,74.55,74.92,3024246.0,60.0755,61.1846,59.9147,60.2121,3024246.0
2020-03-09 10:30:00,74.9,75.73,74.82,74.99,1903212.0,60.196,60.8631,60.1317,60.2684,1903212.0
2020-03-09 11:00:00,75.05,75.31,74.72,75.28,1571424.0,60.3166,60.5255,60.0514,60.5014,1571424.0
2020-03-09 11:30:00,75.28,76.03,75.04,75.91,1515341.0,60.5014,61.1042,60.3085,61.0078,1515341.0
2020-03-09 12:00:00,75.89,76.05,74.99,75.02,1676079.0,60.9917,61.1203,60.2684,60.2925,1676079.0
2020-03-09 12:30:00,75.04,75.11,74.16,74.48,2048862.0,60.3085,60.3648,59.6013,59.8585,2048862.0
2020-03-09 13:00:00,74.51,75.07,73.81,73.91,1496448.0,59.8826,60.3327,59.32,59.4004,1496448.0
2020-03-09 13:30:00,73.9,74.58,73.76,73.84,1256522.0,59.3923,59.9389,59.2798,59.3441,1256522.0
2020-03-09 14:00:00,73.84,73.9,73.09,73.51,1328580.0,59.3441,59.3923,58.7414,59.0789,1328580.0
2020-03-09 14:30:00,73.5,74.19,73.33,74.05,2108233.0,59.0709,59.6254,58.9342,59.5129,2108233.0
2020-03-09 15:00:00,74.05,74.89,73.51,74.34,1813571.0,59.5129,60.188,59.0789,59.746,1813571.0
2020-03-09 15:30:00,74.34,74.43,73.22,73.3,3160776.0,59.746,59.8183,58.8458,58.9101,3160776.0
2020-03-10 09:30:00,75.6,75.6,71.32,72.4,2927497.0,60.7586,60.7586,57.3188,58.1868,2927497.0
2020-03-10 10:00:00,72.41,72.41,70.01,70.25,2746880.0,58.1949,58.1949,56.266,56.4589,2746880.0
2020-03-10 10:30:00,70.25,70.59,69.29,69.98,2871528.0,56.4589,56.7321,55.6874,56.2419,2871528.0
2020-03-10 11:00:00,70.0,70.29,69.28,69.32,1342789.0,56.258,56.491,55.6793,55.7115,1342789.0
2020-03-10 11:30:00,69.33,69.95,68.78,69.88,1642590.0,55.7195,56.2178,55.2775,56.1615,1642590.0
2020-03-10 12:00:00,69.9,71.65,69.86,69.95,1616494.0,56.1776,57.5841,56.1455,56.2178,1616494.0
2020-03-10 12:30:00,69.94,70.96,69.66,70.9,1112087.0,56.2098,57.0295,55.9847,56.9813,1112087.0
2020-03-10 13:00:00,70.91,71.36,70.51,71.12,1378967.0,56.9893,57.351,56.6679,57.1581,1378967.0
2020-03-10 13:30:00,71.14,71.18,69.82,70.03,780537.0,57.1742,57.2063,56.1133,56.2821,780537.0
2020-03-10 14:00:00,70.05,70.53,69.9,70.39,567402.0,56.2982,56.6839,56.1776,56.5714,567402.0
2020-03-10 14:30:00,70.4,71.38,70.32,71.23,805186.0,56.5794,57.3671,56.5152,57.2465,805186.0
2020-03-10 15:00:00,71.23,71.42,70.96,71.01,870530.0,57.2465,57.3992,57.0295,57.0697,870530.0
2020-03-10 15:30:00,71.01,72.37,70.66,72.35,3087069.0,57.0697,58.1627,56.7884,58.1466,3087069.0
2020-03-11 09:30:00,73.94,74.33,72.78,73.65,3792204.0,59.4245,59.7379,58.4922,59.1914,3792204.0
2020-03-11 10:00:00,73.63,75.38,73.61,74.97,3527845.0,59.1754,60.5818,59.1593,60.2523,3527845.0
2020-03-11 10:30:00,74.98,74.98,73.52,74.08,1730796.0,60.2603,60.2603,59.0869,59.537,1730796.0
2020-03-11 11:00:00,74.08,75.19,73.98,74.56,1857815.0,59.537,60.4291,59.4566,59.9228,1857815.0
2020-03-11 11:30:00,74.57,74.59,73.77,74.43,1069260.0,59.9308,59.9469,59.2879,59.8183,1069260.0
2020-03-11 12:00:00,74.44,74.75,73.64,73.76,1129487.0,59.8263,60.0755,59.1834,59.2798,1129487.0
2020-03-11 12:30:00,73.77,75.0,73.32,74.72,2137902.0,59.2879,60.2764,58.9262,60.0514,2137902.0
2020-03-11 13:00:00,74.71,74.73,72.78,74.26,2214901.0,60.0433,60.0594,58.4922,59.6817,2214901.0
2020-03-11 13:30:00,74.24,74.61,74.05,74.18,1035067.0,59.6656,59.963,59.5129,59.6174,1035067.0
2020-03-11 14:00:00,74.19,74.35,72.88,73.09,1700375.0,59.6254,59.754,58.5726,58.7414,1700375.0
2020-03-11 14:30:00,73.06,73.47,72.86,73.18,1281708.0,58.7172,59.0468,58.5565,58.8137,1281708.0
2020-03-11 15:00:00,73.17,73.9,72.85,73.87,1612177.0,58.8057,59.3923,58.5485,59.3682,1612177.0
2020-03-11 15:30:00,73.85,74.33,73.47,73.69,3276316.0,59.3522,59.7379,59.0468,59.2236,3276316.0
2020-03-12 09:30:00,69.93,70.89,67.88,69.19,2141907.0,56.759,57.5382,55.0951,56.1584,2141907.0
2020-03-12 10:00:00,69.26,72.48,68.3,71.99,2464876.0,56.2152,58.8287,55.436,58.431,2464876.0
2020-03-12 10:30:00,72.0,72.87,70.69,70.86,1832406.0,58.4391,59.1452,57.3758,57.5138,1832406.0
2020-03-12 11:00:00,70.87,71.18,70.05,70.15,1077110.0,57.5219,57.7735,56.8564,56.9375,1077110.0
2020-03-12 11:30:00,70.13,70.42,69.01,69.3,1253714.0,56.9213,57.1567,56.0123,56.2476,1253714.0
2020-03-12 12:00:00,69.25,69.32,68.2,68.81,1227391.0,56.2071,56.2639,55.3548,55.8499,1227391.0
2020-03-12 12:30:00,68.85,70.96,68.27,70.4,1172040.0,55.8824,57.595,55.4116,57.1405,1172040.0
2020-03-12 13:00:00,70.37,71.02,69.17,70.03,1333139.0,57.1161,57.6437,56.1421,56.8401,1333139.0
2020-03-12 13:30:00,69.97,70.32,68.81,70.23,914896.0,56.7914,57.0755,55.8499,57.0025,914896.0
2020-03-12 14:00:00,70.25,70.63,69.52,69.74,1511806.0,57.0187,57.3271,56.4262,56.6048,1511806.0
2020-03-12 14:30:00,69.74,69.87,68.92,69.02,1077887.0,56.6048,56.7103,55.9392,56.0204,1077887.0
2020-03-12 15:00:00,69.03,69.37,68.75,68.94,1628328.0,56.0285,56.3045,55.8012,55.9554,1628328.0
2020-03-12 15:30:00,68.94,69.97,68.16,68.47,2976319.0,55.9554,56.7914,55.3224,55.574,2976319.0
2020-03-13 09:30:00,71.86,72.03,69.76,70.31,3969365.0,58.3255,58.4635,56.621,57.0674,3969365.0
2020-03-13 10:00:00,70.28,70.58,69.62,69.65,2026750.0,57.0431,57.2866,56.5074,56.5317,2026750.0
2020-03-13 10:30:00,69.61,70.03,69.28,69.77,1157995.0,56.4992,56.8401,56.2314,56.6291,1157995.0
2020-03-13 11:00:00,69.77,69.99,68.05,68.07,1295475.0,56.6291,56.8077,55.2331,55.2493,1295475.0
2020-03-13 11:30:00,68.06,68.68,67.5,68.55,1429012.0,55.2412,55.7444,54.7867,55.6389,1429012.0
2020-03-13 12:00:00,68.59,69.23,67.75,69.0,861328.0,55.6714,56.1908,54.9896,56.0041,861328.0
2020-03-13 12:30:00,68.99,70.44,68.99,70.41,1296793.0,55.996,57.1729,55.996,57.1486,1296793.0
2020-03-13 13:00:00,70.39,71.18,69.81,70.98,1698724.0,57.1323,57.7735,56.6616,57.6112,1698724.0
2020-03-13 13:30:00,71.0,71.05,70.37,70.7,1244937.0,57.6274,57.668,57.1161,57.384,1244937.0
2020-03-13 14:00:00,70.69,70.74,68.87,69.49,1302305.0,57.3758,57.4164,55.8986,56.4019,1302305.0
2020-03-13 14:30:00,69.47,70.05,69.19,69.67,1194114.0,56.3856,56.8564,56.1584,56.5479,1194114.0
2020-03-13 15:00:00,69.65,69.94,69.1,69.47,1192574.0,56.5317,56.7671,56.0853,56.3856,1192574.0
2020-03-13 15:30:00,69.45,70.75,68.31,70.75,3864739.0,56.3694,57.4245,55.4441,57.4245,3864739.0
2020-03-16 09:30:00,67.23,67.75,64.41,67.55,2367935.0,54.5675,54.9896,52.2786,54.8272,2367935.0
2020-03-16 10:00:00,67.53,69.7,66.61,68.96,1745519.0,54.811,56.5723,54.0643,55.9717,1745519.0
2020-03-16 10:30:00,68.95,70.64,68.71,70.38,1793797.0,55.9636,57.3353,55.7688,57.1242,1793797.0
2020-03-16 11:00:00,70.4,70.87,69.84,70.33,1498307.0,57.1405,57.5219,56.6859,57.0836,1498307.0
2020-03-16 11:30:00,70.35,70.67,69.85,70.35,797991.0,57.0999,57.3596,56.694,57.0999,797991.0
2020-03-16 12:00:00,70.37,70.75,69.57,69.62,640511.0,57.1161,57.4245,56.4668,56.5074,640511.0
2020-03-16 12:30:00,69.62,69.98,68.45,69.98,797242.0,56.5074,56.7996,55.5577,56.7996,797242.0
2020-03-16 13:00:00,69.97,70.77,69.95,70.42,694629.0,56.7914,57.4408,56.7752,57.1567,694629.0
2020-03-16 13:30:00,70.42,70.86,70.26,70.46,725722.0,57.1567,57.5138,57.0268,57.1892,725722.0
2020-03-16 14:00:00,70.46,70.85,70.29,70.61,676771.0,57.1892,57.5057,57.0512,57.3109,676771.0
2020-03-16 14:30:00,70.58,72.33,70.46,72.15,1451140.0,57.2866,58.7069,57.1892,58.5609,1451140.0
2020-03-16 15:00:00,72.15,72.8,69.61,69.98,1868505.0,58.5609,59.0884,56.4992,56.7996,1868505.0
2020-03-16 15:30:00,70.02,70.85,67.76,68.9,3153611.0,56.832,57.5057,54.9977,55.923,3153611.0
2020-03-17 09:30:00,70.0,71.45,69.0,70.15,2238660.0,56.8158,57.9927,56.0041,56.9375,2238660.0
2020-03-17 10:00:00,70.15,72.2,69.94,72.15,1918056.0,56.9375,58.6014,56.7671,58.5609,1918056.0
2020-03-17 10:30:00,72.15,73.75,72.05,73.69,2478747.0,58.5609,59.8595,58.4797,59.8108,2478747.0
2020-03-17 11:00:00,73.69,76.08,73.49,74.36,3071456.0,59.8108,61.7507,59.6485,60.3546,3071456.0
2020-03-17 11:30:00,74.34,75.96,73.51,73.92,2082163.0,60.3384,61.6533,59.6647,59.9975,2082163.0
2020-03-17 12:00:00,73.93,75.2,73.05,73.23,1557087.0,60.0056,61.0364,59.2913,59.4374,1557087.0
2020-03-17 12:30:00,73.23,74.27,72.6,73.94,1006308.0,59.4374,60.2816,58.9261,60.0137,1006308.0
2020-03-17 13:00:00,73.98,74.12,72.73,73.05,931400.0,60.0462,60.1598,59.0316,59.2913,931400.0
2020-03-17 13:30:00,73.06,74.68,72.71,74.45,709461.0,59.2995,60.6143,59.0154,60.4277,709461.0
2020-03-17 14:00:00,74.43,75.0,73.38,73.82,914966.0,60.4114,60.8741,59.5592,59.9163,914966.0
2020-03-17 14:30:00,73.84,74.17,73.37,74.03,753360.0,59.9325,60.2004,59.5511,60.0868,753360.0
2020-03-17 15:00:00,74.01,74.48,73.02,73.81,1008690.0,60.0705,60.452,59.267,59.9082,1008690.0
2020-03-17 15:30:00,73.81,75.06,73.26,74.52,2459910.0,59.9082,60.9228,59.4618,60.4845,2459910.0
2020-03-18 09:30:00,73.82,77.35,72.97,77.08,3434108.0,59.9163,62.7815,59.2264,62.5623,3434108.0
2020-03-18 10:00:00,77.09,78.37,76.02,77.66,3282996.0,62.5704,63.6093,61.702,63.0331,3282996.0
2020-03-18 10:30:00,77.66,78.35,76.15,77.37,2188266.0,63.0331,63.5931,61.8075,62.7977,2188266.0
2020-03-18 11:00:00,77.37,77.73,75.89,76.39,1546633.0,62.7977,63.0899,61.5964,62.0023,1546633.0
2020-03-18 11:30:00,76.34,76.92,75.18,76.81,1334544.0,61.9617,62.4324,61.0202,62.3432,1334544.0
2020-03-18 12:00:00,76.83,76.91,75.0,76.06,1631861.0,62.3594,62.4243,60.8741,61.7344,1631861.0
2020-03-18 12:30:00,76.09,76.72,75.65,76.47,757600.0,61.7588,62.2701,61.4016,62.0672,757600.0
2020-03-18 13:00:00,75.94,77.47,75.25,76.6,1114176.0,61.637,62.8789,61.077,62.1727,1114176.0
2020-03-18 13:30:00,76.6,77.09,74.66,75.09,1318686.0,62.1727,62.5704,60.5981,60.9471,1318686.0
2020-03-18 14:00:00,75.1,75.22,73.09,73.86,1253650.0,60.9552,61.0526,59.3238,59.9488,1253650.0
2020-03-18 14:30:00,73.8,77.4,73.35,77.29,1935419.0,59.9001,62.822,59.5348,62.7328,1935419.0
2020-03-18 15:00:00,77.3,79.68,75.98,77.77,4089004.0,62.7409,64.6726,61.6695,63.1223,4089004.0
2020-03-18 15:30:00,77.65,80.0,77.0,79.47,4113488.0,63.0249,64.9323,62.4974,64.5022,4113488.0
2020-03-19 09:30:00,80.98,85.0,80.76,84.44,6314433.0,65.7278,68.9906,65.5492,68.5361,6314433.0
2020-03-19 10:00:00,84.44,84.62,82.25,83.33,2760555.0,68.5361,68.6822,66.7586,67.6351,2760555.0
2020-03-19 10:30:00,83.3,83.54,80.55,82.67,2518887.0,67.6108,67.8056,65.3787,67.0995,2518887.0
2020-03-19 11:00:00,82.64,84.6,80.66,84.27,2993333.0,67.0751,68.6659,65.468,68.3981,2993333.0
2020-03-19 11:30:00,84.21,85.97,80.18,81.32,7295193.0,68.3494,69.7779,65.0784,66.0037,7295193.0
2020-03-19 12:00:00,81.33,82.75,78.67,82.37,4813881.0,66.0118,67.1644,63.8528,66.856,4813881.0
2020-03-19 12:30:00,82.33,82.92,80.59,81.66,2250362.0,66.8235,67.3024,65.4112,66.2797,2250362.0
2020-03-19 13:00:00,81.69,82.65,81.11,82.29,1235034.0,66.304,67.0832,65.8333,66.791,1235034.0
2020-03-19 13:30:00,82.26,83.0,81.81,82.37,1263733.0,66.7667,67.3673,66.4014,66.856,1263733.0
2020-03-19 14:00:00,82.4,82.65,81.03,81.45,1022107.0,66.8803,67.0832,65.7683,66.1092,1022107.0
2020-03-19 14:30:00,81.45,82.08,80.03,80.53,1260027.0,66.1092,66.6206,64.9567,65.3625,1260027.0
2020-03-19 15:00:00,80.56,81.3,79.02,80.79,2134944.0,65.3869,65.9875,64.1369,65.5735,2134944.0
2020-03-19 15:30:00,80.8,81.15,78.29,78.51,2824032.0,65.5817,65.8657,63.5444,63.723,2824032.0
2020-03-20 09:30:00,79.5,81.47,78.33,81.12,4036245.0,64.5265,66.1255,63.5769,65.8414,4036245.0
2020-03-20 10:00:00,81.07,81.6,80.25,80.6,1655672.0,65.8008,66.231,65.1353,65.4193,1655672.0
2020-03-20 10:30:00,80.56,80.86,79.98,80.06,1519287.0,65.3869,65.6304,64.9161,64.981,1519287.0
2020-03-20 11:00:00,80.07,80.07,76.2,76.86,2081357.0,64.9892,64.9892,61.8481,62.3837,2081357.0
2020-03-20 11:30:00,76.8,77.61,74.24,74.26,2215078.0,62.335,62.9925,60.2572,60.2734,2215078.0
2020-03-20 12:00:00,74.23,75.3,73.2,74.01,2512429.0,60.2491,61.1176,59.4131,60.0705,2512429.0
2020-03-20 12:30:00,74.0,75.47,73.96,74.99,1214515.0,60.0624,61.2555,60.0299,60.8659,1214515.0
2020-03-20 13:00:00,74.99,75.35,74.3,74.61,786391.0,60.8659,61.1581,60.3059,60.5575,786391.0
2020-03-20 13:30:00,74.65,75.68,74.4,75.1,807883.0,60.59,61.426,60.3871,60.9552,807883.0
2020-03-20 14:00:00,75.12,75.36,74.16,74.38,1037999.0,60.9715,61.1663,60.1923,60.3708,1037999.0
2020-03-20 14:30:00,74.39,74.86,73.15,73.32,1107442.0,60.379,60.7604,59.3725,59.5105,1107442.0
2020-03-20 15:00:00,73.32,74.78,73.01,74.35,1298106.0,59.5105,60.6955,59.2589,60.3465,1298106.0
2020-03-20 15:30:00,74.35,75.04,72.17,73.25,4840753.0,60.3465,60.9065,58.5771,59.4537,4840753.0
2020-03-23 09:30:00,75.3,75.3,72.59,73.9,2369067.0,61.1176,61.1176,58.918,59.9812,2369067.0
2020-03-23 10:00:00,73.92,74.03,72.72,73.2,1144367.0,59.9975,60.0868,59.0235,59.4131,1144367.0
2020-03-23 10:30:00,73.18,73.42,71.11,71.17,1016885.0,59.3969,59.5917,57.7167,57.7654,1016885.0
2020-03-23 11:00:00,71.21,71.56,69.74,69.86,1257470.0,57.7979,58.082,56.6048,56.7022,1257470.0
2020-03-23 11:30:00,69.86,70.67,68.86,69.33,1232247.0,56.7022,57.3596,55.8905,56.272,1232247.0
2020-03-23 12:00:00,69.33,72.28,69.23,71.41,1103234.0,56.272,58.6664,56.1908,57.9602,1103234.0
2020-03-23 12:30:00,71.46,73.36,71.26,72.63,868367.0,58.0008,59.543,57.8385,58.9504,868367.0
2020-03-23 13:00:00,72.64,73.3,72.28,72.76,727379.0,58.9586,59.4943,58.6664,59.056,727379.0
2020-03-23 13:30:00,72.77,73.17,72.16,72.45,840432.0,59.0641,59.3887,58.569,58.8043,840432.0
2020-03-23 14:00:00,72.45,73.38,72.11,73.11,697627.0,58.8043,59.5592,58.5284,59.34,697627.0
2020-03-23 14:30:00,73.12,73.45,72.58,73.01,644016.0,59.3482,59.616,58.9099,59.2589,644016.0
2020-03-23 15:00:00,73.01,73.29,72.14,72.7,984869.0,59.2589,59.4861,58.5527,59.0073,984869.0
2020-03-23 15:30:00,72.69,72.91,72.17,72.44,1773657.0,58.9991,59.1777,58.5771,58.7962,1773657.0
2020-03-24 09:30:00,75.13,75.83,72.5,73.76,2446847.0,60.9796,61.5477,58.8449,59.8676,2446847.0
2020-03-24 10:00:00,73.69,74.87,73.69,74.3,1023854.0,59.8108,60.7686,59.8108,60.3059,1023854.0
2020-03-24 10:30:00,74.3,74.78,73.82,74.04,1057615.0,60.3059,60.6955,59.9163,60.0949,1057615.0
2020-03-24 11:00:00,74.02,74.19,73.35,73.77,1480331.0,60.0786,60.2166,59.5348,59.8757,1480331.0
2020-03-24 11:30:00,73.77,73.83,72.13,72.78,1289104.0,59.8757,59.9244,58.5446,59.0722,1289104.0
2020-03-24 12:00:00,72.66,73.8,72.3,73.38,1170022.0,58.9748,59.9001,58.6826,59.5592,1170022.0
2020-03-24 12:30:00,73.36,73.37,72.58,72.62,730550.0,59.543,59.5511,58.9099,58.9423,730550.0
2020-03-24 13:00:00,72.63,73.21,72.55,72.6,995335.0,58.9504,59.4212,58.8855,58.9261,995335.0
2020-03-24 13:30:00,72.62,72.68,72.11,72.55,1076256.0,58.9423,58.991,58.5284,58.8855,1076256.0
2020-03-24 14:00:00,72.56,73.09,72.39,72.77,544188.0,58.8936,59.3238,58.7556,59.0641,544188.0
2020-03-24 14:30:00,72.76,73.25,72.56,73.24,660676.0,59.056,59.4537,58.8936,59.4456,660676.0
2020-03-24 15:00:00,73.23,74.0,73.19,73.65,814098.0,59.4374,60.0624,59.405,59.7783,814098.0
2020-03-24 15:30:00,73.66,74.01,72.94,73.96,1661250.0,59.7864,60.0705,59.2021,60.0299,1661250.0
2020-03-25 09:30:00,73.9,74.49,72.3,72.85,2449587.0,59.9812,60.4601,58.6826,59.129,2449587.0
2020-03-25 10:00:00,72.85,73.41,71.61,72.24,1489412.0,59.129,59.5835,58.1226,58.6339,1489412.0
2020-03-25 10:30:00,72.25,72.51,71.18,71.59,880714.0,58.642,58.853,57.7735,58.1063,880714.0
2020-03-25 11:00:00,71.59,71.74,71.26,71.37,1087052.0,58.1063,58.2281,57.8385,57.9278,1087052.0
2020-03-25 11:30:00,71.37,71.37,70.88,71.15,1004582.0,57.9278,57.9278,57.5301,57.7492,1004582.0
2020-03-25 12:00:00,71.16,71.72,71.07,71.64,876186.0,57.7573,58.2118,57.6843,58.1469,876186.0
2020-03-25 12:30:00,71.65,72.04,71.24,71.53,945422.0,58.155,58.4716,57.8222,58.0576,945422.0
2020-03-25 13:00:00,71.53,72.0,70.98,71.96,1638626.0,58.0576,58.4391,57.6112,58.4066,1638626.0
2020-03-25 13:30:00,71.98,72.0,70.55,70.66,1264197.0,58.4229,58.4391,57.2622,57.3515,1264197.0
2020-03-25 14:00:00,70.66,70.78,69.34,70.39,2017746.0,57.3515,57.4489,56.2801,57.1323,2017746.0
2020-03-25 14:30:00,70.39,71.29,70.08,71.2,1006314.0,57.1323,57.8628,56.8807,57.7898,1006314.0
2020-03-25 15:00:00,71.22,71.68,70.03,70.33,1195860.0,57.806,58.1794,56.8401,57.0836,1195860.0
2020-03-25 15:30:00,70.31,70.56,69.5,69.65,2299038.0,57.0674,57.2703,56.41,56.5317,2299038.0
2020-03-26 09:30:00,69.91,71.3,69.75,70.37,1639136.0,56.7427,57.8709,56.6129,57.1161,1639136.0
2020-03-26 10:00:00,70.38,70.72,69.77,70.58,1218813.0,57.1242,57.4002,56.6291,57.2866,1218813.0
2020-03-26 10:30:00,70.58,71.45,70.57,71.13,1164225.0,57.2866,57.9927,57.2784,57.733,1164225.0
2020-03-26 11:00:00,71.18,72.48,70.92,72.45,1418930.0,57.7735,58.8287,57.5625,58.8043,1418930.0
2020-03-26 11:30:00,72.47,72.48,71.45,71.66,957839.0,58.8206,58.8287,57.9927,58.1631,957839.0
2020-03-26 12:00:00,71.67,71.88,71.27,71.74,699834.0,58.1713,58.3417,57.8466,58.2281,699834.0
2020-03-26 12:30:00,71.75,71.85,71.23,71.84,696174.0,58.2362,58.3174,57.8141,58.3092,696174.0
2020-03-26 13:00:00,71.84,71.84,71.36,71.68,719245.0,58.3092,58.3092,57.9196,58.1794,719245.0
2020-03-26 13:30:00,71.68,71.76,71.31,71.7,686843.0,58.1794,58.2443,57.8791,58.1956,686843.0
2020-03-26 14:00:00,71.69,72.14,71.52,72.14,854178.0,58.1875,58.5527,58.0495,58.5527,854178.0
2020-03-26 14:30:00,72.15,72.53,72.03,72.23,902301.0,58.5609,58.8693,58.4635,58.6258,902301.0
2020-03-26 15:00:00,72.23,73.19,72.2,73.13,936688.0,58.6258,59.405,58.6014,59.3563,936688.0
2020-03-26 15:30:00,73.13,73.91,72.97,73.8,2288642.0,59.3563,59.9894,59.2264,59.9001,2288642.0
2020-03-27 09:30:00,73.7,73.92,71.91,73.91,1701940.0,59.8189,59.9975,58.3661,59.9894,1701940.0
2020-03-27 10:00:00,73.92,75.39,73.31,73.91,1667926.0,59.9975,61.1906,59.5024,59.9894,1667926.0
2020-03-27 10:30:00,73.92,74.19,73.41,73.7,775330.0,59.9975,60.2166,59.5835,59.8189,775330.0
2020-03-27 11:00:00,73.73,73.96,73.5,73.62,718330.0,59.8433,60.0299,59.6566,59.754,718330.0
2020-03-27 11:30:00,73.61,73.81,72.81,72.99,587059.0,59.7459,59.9082,59.0965,59.2426,587059.0
2020-03-27 12:00:00,73.0,73.51,72.56,73.29,542188.0,59.2508,59.6647,58.8936,59.4861,542188.0
2020-03-27 12:30:00,73.28,74.42,73.26,74.37,674267.0,59.478,60.4033,59.4618,60.3627,674267.0
2020-03-27 13:00:00,74.4,74.46,73.8,74.0,601814.0,60.3871,60.4358,59.9001,60.0624,601814.0
2020-03-27 13:30:00,73.99,74.52,73.86,74.43,606680.0,60.0543,60.4845,59.9488,60.4114,606680.0
2020-03-27 14:00:00,74.44,75.09,74.28,75.04,785522.0,60.4195,60.9471,60.2897,60.9065,785522.0
2020-03-27 14:30:00,75.05,75.24,74.84,75.02,654309.0,60.9146,61.0689,60.7442,60.8903,654309.0
2020-03-27 15:00:00,75.02,75.23,74.81,75.16,765473.0,60.8903,61.0607,60.7199,61.0039,765473.0
2020-03-27 15:30:00,75.16,75.18,72.6,72.83,1935650.0,61.0039,61.0202,58.9261,59.1128,1935650.0
2020-03-30 09:30:00,75.35,76.35,74.85,76.2,2207727.0,61.1581,61.9698,60.7523,61.8481,2207727.0
2020-03-30 10:00:00,76.17,76.42,75.53,75.64,1259530.0,61.8237,62.0266,61.3042,61.3935,1259530.0
2020-03-30 10:30:00,75.64,75.77,74.13,74.28,1315154.0,61.3935,61.499,60.1679,60.2897,1315154.0
2020-03-30 11:00:00,74.27,74.47,73.89,74.25,719046.0,60.2816,60.4439,59.9731,60.2653,719046.0
2020-03-30 11:30:00,74.25,75.12,74.18,75.05,744716.0,60.2653,60.9715,60.2085,60.9146,744716.0
2020-03-30 12:00:00,75.05,75.41,74.9,75.39,517361.0,60.9146,61.2068,60.7929,61.1906,517361.0
2020-03-30 12:30:00,75.39,76.17,75.26,76.17,715703.0,61.1906,61.8237,61.0851,61.8237,715703.0
2020-03-30 13:00:00,76.17,76.2,75.51,75.52,625453.0,61.8237,61.8481,61.288,61.2961,625453.0
2020-03-30 13:30:00,75.56,75.87,74.68,75.13,571674.0,61.3286,61.5802,60.6143,60.9796,571674.0
2020-03-30 14:00:00,75.14,75.27,74.87,75.19,353630.0,60.9877,61.0932,60.7686,61.0283,353630.0
2020-03-30 14:30:00,75.19,75.83,75.14,75.44,402080.0,61.0283,61.5477,60.9877,61.2312,402080.0
2020-03-30 15:00:00,75.44,75.95,75.43,75.9,1054895.0,61.2312,61.6451,61.2231,61.6046,1054895.0
2020-03-30 15:30:00,75.9,75.98,75.36,75.93,1546623.0,61.6046,61.6695,61.1663,61.6289,1546623.0
2020-03-31 09:30:00,75.95,75.95,74.62,74.81,1036867.0,61.6451,61.6451,60.5656,60.7199,1036867.0
2020-03-31 10:00:00,74.82,75.62,74.66,75.25,751267.0,60.728,61.3773,60.5981,61.077,751267.0
2020-03-31 10:30:00,75.27,76.33,75.19,75.48,990910.0,61.0932,61.9536,61.0283,61.2637,990910.0
2020-03-31 11:00:00,75.45,75.52,75.12,75.38,479979.0,61.2393,61.2961,60.9715,61.1825,479979.0
2020-03-31 11:30:00,75.39,75.56,74.99,75.46,591439.0,61.1906,61.3286,60.8659,61.2474,591439.0
2020-03-31 12:00:00,75.45,75.48,74.9,74.99,396935.0,61.2393,61.2637,60.7929,60.8659,396935.0
2020-03-31 12:30:00,74.96,75.06,74.58,74.72,499571.0,60.8416,60.9228,60.5332,60.6468,499571.0
2020-03-31 13:00:00,74.71,74.9,74.21,74.36,601941.0,60.6387,60.7929,60.2329,60.3546,601941.0
2020-03-31 13:30:00,74.36,74.71,74.22,74.38,306246.0,60.3546,60.6387,60.241,60.3708,306246.0
2020-03-31 14:00:00,74.39,74.75,74.24,74.54,347548.0,60.379,60.6712,60.2572,60.5007,347548.0
2020-03-31 14:30:00,74.53,74.88,74.32,74.62,485452.0,60.4926,60.7767,60.3221,60.5656,485452.0
2020-03-31 15:00:00,74.63,74.78,73.79,74.02,584247.0,60.5738,60.6955,59.892,60.0786,584247.0
2020-03-31 15:30:00,74.04,74.95,74.01,74.77,1155925.0,60.0949,60.8335,60.0705,60.6874,1155925.0
2020-04-01 09:30:00,74.36,74.39,72.2,73.79,1394335.0,60.3546,60.379,58.6014,59.892,1394335.0
2020-04-01 10:00:00,73.73,73.83,73.03,73.61,764085.0,59.8433,59.9244,59.2751,59.7459,764085.0
2020-04-01 10:30:00,73.58,73.8,73.19,73.38,553801.0,59.7215,59.9001,59.405,59.5592,553801.0
2020-04-01 11:00:00,73.37,74.08,73.36,73.46,544357.0,59.5511,60.1273,59.543,59.6241,544357.0
2020-04-01 11:30:00,73.48,73.55,72.51,72.66,545412.0,59.6404,59.6972,58.853,58.9748,545412.0
2020-04-01 12:00:00,72.65,73.09,72.37,72.51,471097.0,58.9667,59.3238,58.7394,58.853,471097.0
2020-04-01 12:30:00,72.49,72.96,72.15,72.53,558998.0,58.8368,59.2183,58.5609,58.8693,558998.0
2020-04-01 13:00:00,72.52,73.08,72.37,72.52,384801.0,58.8612,59.3157,58.7394,58.8612,384801.0
2020-04-01 13:30:00,72.5,72.86,72.24,72.63,547816.0,58.8449,59.1371,58.6339,58.9504,547816.0
2020-04-01 14:00:00,72.62,73.05,72.47,72.47,412769.0,58.9423,59.2913,58.8206,58.8206,412769.0
2020-04-01 14:30:00,72.46,72.58,72.14,72.2,375426.0,58.8125,58.9099,58.5527,58.6014,375426.0
2020-04-01 15:00:00,72.2,72.4,72.0,72.11,621053.0,58.6014,58.7638,58.4391,58.5284,621053.0
2020-04-01 15:30:00,72.1,72.83,72.0,72.51,1394609.0,58.5203,59.1128,58.4391,58.853,1394609.0
2020-04-02 09:30:00,71.73,72.9,71.38,72.45,953340.0,58.22,59.1696,57.9359,58.8043,953340.0
2020-04-02 10:00:00,72.49,73.04,72.21,73.02,545287.0,58.8368,59.2832,58.6096,59.267,545287.0
2020-04-02 10:30:00,73.02,73.91,73.0,73.7,672670.0,59.267,59.9894,59.2508,59.8189,672670.0
2020-04-02 11:00:00,73.7,74.59,73.51,74.08,689596.0,59.8189,60.5413,59.6647,60.1273,689596.0
2020-04-02 11:30:00,74.07,75.39,73.88,75.07,973041.0,60.1192,61.1906,59.965,60.9309,973041.0
2020-04-02 12:00:00,75.11,75.79,74.92,75.73,1075436.0,60.9633,61.5153,60.8091,61.4666,1075436.0
2020-04-02 12:30:00,75.75,76.14,75.4,75.73,997768.0,61.4828,61.7994,61.1987,61.4666,997768.0
2020-04-02 13:00:00,75.74,75.94,74.76,74.86,925306.0,61.4747,61.637,60.6793,60.7604,925306.0
2020-04-02 13:30:00,74.86,76.07,74.66,75.73,669823.0,60.7604,61.7425,60.5981,61.4666,669823.0
2020-04-02 14:00:00,75.7,76.08,75.43,76.0,1161301.0,61.4422,61.7507,61.2231,61.6857,1161301.0
2020-04-02 14:30:00,75.99,76.06,75.42,75.95,711596.0,61.6776,61.7344,61.215,61.6451,711596.0
2020-04-02 15:00:00,75.95,76.76,75.81,76.63,1422559.0,61.6451,62.3026,61.5315,62.1971,1422559.0
2020-04-02 15:30:00,76.64,77.48,76.2,76.98,2312617.0,62.2052,62.887,61.8481,62.4811,2312617.0
2020-04-03 09:30:00,77.41,79.02,76.97,78.89,2914909.0,62.8302,64.1369,62.473,64.0314,2914909.0
2020-04-03 10:00:00,78.88,79.01,77.27,77.44,1300328.0,64.0233,64.1288,62.7165,62.8545,1300328.0
2020-04-03 10:30:00,77.44,77.69,76.7,77.02,1457027.0,62.8545,63.0574,62.2539,62.5136,1457027.0
2020-04-03 11:00:00,77.03,77.33,76.36,76.54,740728.0,62.5217,62.7652,61.9779,62.124,740728.0
2020-04-03 11:30:00,76.55,76.88,76.42,76.88,360449.0,62.1321,62.4,62.0266,62.4,360449.0
2020-04-03 12:00:00,76.88,77.77,76.87,77.61,623264.0,62.4,63.1223,62.3919,62.9925,623264.0
2020-04-03 12:30:00,77.59,78.91,77.51,78.62,1205230.0,62.9763,64.0476,62.9113,63.8123,1205230.0
2020-04-03 13:00:00,78.65,79.47,78.54,78.95,2059549.0,63.8366,64.5022,63.7473,64.0801,2059549.0
2020-04-03 13:30:00,78.95,78.98,77.9,78.32,980062.0,64.0801,64.1044,63.2279,63.5688,980062.0
2020-04-03 14:00:00,78.34,78.4,77.85,78.14,476265.0,63.585,63.6337,63.1873,63.4227,476265.0
2020-04-03 14:30:00,78.13,79.0,78.01,78.92,1013054.0,63.4145,64.1207,63.3171,64.0558,1013054.0
2020-04-03 15:00:00,78.92,78.99,78.0,78.2,854549.0,64.0558,64.1126,63.309,63.4714,854549.0
2020-04-03 15:30:00,78.19,78.33,77.52,78.21,1615793.0,63.4632,63.5769,62.9194,63.4795,1615793.0
2020-04-06 09:30:00,79.46,79.65,77.95,78.01,2447285.0,64.494,64.6483,63.2684,63.3171,2447285.0
2020-04-06 10:00:00,78.01,78.01,76.38,76.79,1620837.0,63.3171,63.3171,61.9941,62.3269,1620837.0
2020-04-06 10:30:00,76.8,77.32,76.24,76.45,959988.0,62.335,62.7571,61.8805,62.051,959988.0
2020-04-06 11:00:00,76.46,77.2,76.26,76.75,705992.0,62.0591,62.6597,61.8968,62.2945,705992.0
2020-04-06 11:30:00,76.72,76.82,76.35,76.53,454812.0,62.2701,62.3513,61.9698,62.1159,454812.0
2020-04-06 12:00:00,76.54,76.74,76.44,76.71,525093.0,62.124,62.2863,62.0428,62.262,525093.0
2020-04-06 12:30:00,76.7,76.99,76.69,76.88,434608.0,62.2539,62.4893,62.2458,62.4,434608.0
2020-04-06 13:00:00,76.87,76.94,76.43,76.51,392884.0,62.3919,62.4487,62.0347,62.0997,392884.0
2020-04-06 13:30:00,76.48,76.64,76.45,76.62,325601.0,62.0753,62.2052,62.051,62.1889,325601.0
2020-04-06 14:00:00,76.62,76.63,75.88,75.97,598128.0,62.1889,62.1971,61.5883,61.6614,598128.0
2020-04-06 14:30:00,76.0,76.28,75.91,76.22,375937.0,61.6857,61.913,61.6127,61.8643,375937.0
2020-04-06 15:00:00,76.22,76.62,75.97,76.34,722362.0,61.8643,62.1889,61.6614,61.9617,722362.0
2020-04-06 15:30:00,76.33,78.27,76.3,77.81,2389289.0,61.9536,63.5282,61.9292,63.1548,2389289.0
2020-04-07 09:30:00,77.3,77.68,73.86,74.09,3350950.0,62.7409,63.0493,59.9488,60.1355,3350950.0
2020-04-07 10:00:00,74.1,74.53,72.5,73.91,3027988.0,60.1436,60.4926,58.8449,59.9894,3027988.0
2020-04-07 10:30:00,73.9,74.81,73.75,73.8,1645778.0,59.9812,60.7199,59.8595,59.9001,1645778.0
2020-04-07 11:00:00,73.81,74.23,73.17,73.86,939734.0,59.9082,60.2491,59.3887,59.9488,939734.0
2020-04-07 11:30:00,73.85,74.02,73.1,73.78,807232.0,59.9407,60.0786,59.3319,59.8838,807232.0
2020-04-07 12:00:00,73.8,75.78,73.79,75.71,1078635.0,59.9001,61.5072,59.892,61.4503,1078635.0
2020-04-07 12:30:00,75.72,75.96,75.01,75.3,760189.0,61.4585,61.6533,60.8822,61.1176,760189.0
2020-04-07 13:00:00,75.29,75.55,74.3,75.12,593266.0,61.1094,61.3205,60.3059,60.9715,593266.0
2020-04-07 13:30:00,75.13,75.15,74.66,74.76,317836.0,60.9796,60.9958,60.5981,60.6793,317836.0
2020-04-07 14:00:00,74.76,74.8,74.25,74.55,452028.0,60.6793,60.7117,60.2653,60.5088,452028.0
2020-04-07 14:30:00,74.54,75.08,74.46,74.68,479449.0,60.5007,60.939,60.4358,60.6143,479449.0
2020-04-07 15:00:00,74.65,75.15,74.44,74.49,837412.0,60.59,60.9958,60.4195,60.4601,837412.0
2020-04-07 15:30:00,74.49,75.15,74.3,74.67,1471630.0,60.4601,60.9958,60.3059,60.6062,1471630.0
2020-04-08 09:30:00,74.76,75.13,74.1,74.26,827745.0,60.6793,60.9796,60.1436,60.2734,827745.0
2020-04-08 10:00:00,74.26,74.37,73.61,73.64,605421.0,60.2734,60.3627,59.7459,59.7702,605421.0
2020-04-08 10:30:00,73.65,74.41,73.57,74.37,627453.0,59.7783,60.3952,59.7134,60.3627,627453.0
2020-04-08 11:00:00,74.37,74.57,74.01,74.36,513935.0,60.3627,60.5251,60.0705,60.3546,513935.0
2020-04-08 11:30:00,74.36,74.47,73.86,73.99,509641.0,60.3546,60.4439,59.9488,60.0543,509641.0
2020-04-08 12:00:00,73.99,74.13,73.73,73.95,420965.0,60.0543,60.1679,59.8433,60.0218,420965.0
2020-04-08 12:30:00,73.96,74.07,73.61,73.85,682697.0,60.0299,60.1192,59.7459,59.9407,682697.0
2020-04-08 13:00:00,73.87,74.05,73.77,73.9,359185.0,59.9569,60.103,59.8757,59.9812,359185.0
2020-04-08 13:30:00,73.9,74.03,73.68,73.93,347277.0,59.9812,60.0868,59.8027,60.0056,347277.0
2020-04-08 14:00:00,73.93,74.66,73.93,74.5,640828.0,60.0056,60.5981,60.0056,60.4682,640828.0
2020-04-08 14:30:00,74.5,74.9,74.3,74.69,801562.0,60.4682,60.7929,60.3059,60.6225,801562.0
2020-04-08 15:00:00,74.68,74.82,74.43,74.75,784822.0,60.6143,60.728,60.4114,60.6712,784822.0
2020-04-08 15:30:00,74.75,75.08,74.4,74.99,1803589.0,60.6712,60.939,60.3871,60.8659,1803589.0
2020-04-09 09:30:00,74.57,74.57,73.6,73.86,1465455.0,60.5251,60.5251,59.7377,59.9488,1465455.0
2020-04-09 10:00:00,73.88,73.97,72.95,73.32,1412822.0,59.965,60.0381,59.2102,59.5105,1412822.0
2020-04-09 10:30:00,73.31,73.75,73.16,73.39,738833.0,59.5024,59.8595,59.3806,59.5673,738833.0
2020-04-09 11:00:00,73.37,73.52,73.01,73.34,637783.0,59.5511,59.6728,59.2589,59.5267,637783.0
2020-04-09 11:30:00,73.33,73.78,73.31,73.72,426888.0,59.5186,59.8838,59.5024,59.8351,426888.0
2020-04-09 12:00:00,73.71,73.75,73.12,73.3,531996.0,59.827,59.8595,59.3482,59.4943,531996.0
2020-04-09 12:30:00,73.3,73.46,73.11,73.25,462700.0,59.4943,59.6241,59.34,59.4537,462700.0
2020-04-09 13:00:00,73.25,73.56,73.0,73.34,662570.0,59.4537,59.7053,59.2508,59.5267,662570.0
2020-04-09 13:30:00,73.36,73.45,73.12,73.19,629538.0,59.543,59.616,59.3482,59.405,629538.0
2020-04-09 14:00:00,73.19,73.27,73.0,73.11,581830.0,59.405,59.4699,59.2508,59.34,581830.0
2020-04-09 14:30:00,73.1,73.58,73.07,73.45,628374.0,59.3319,59.7215,59.3076,59.616,628374.0
2020-04-09 15:00:00,73.46,73.66,73.25,73.65,613730.0,59.6241,59.7864,59.4537,59.7783,613730.0
2020-04-09 15:30:00,73.65,73.84,73.35,73.5,1371581.0,59.7783,59.9325,59.5348,59.6566,1371581.0
2020-04-13 09:30:00,75.8,76.0,73.85,74.26,2960995.0,61.5234,61.6857,59.9407,60.2734,2960995.0
2020-04-13 10:00:00,74.31,74.47,73.89,74.23,1128172.0,60.314,60.4439,59.9731,60.2491,1128172.0
2020-04-13 10:30:00,74.23,74.83,73.71,74.81,1172145.0,60.2491,60.7361,59.827,60.7199,1172145.0
2020-04-13 11:00:00,74.82,74.82,74.28,74.5,949637.0,60.728,60.728,60.2897,60.4682,949637.0
2020-04-13 11:30:00,74.49,74.72,74.36,74.67,602575.0,60.4601,60.6468,60.3546,60.6062,602575.0
2020-04-13 12:00:00,74.64,74.94,74.61,74.79,761269.0,60.5819,60.8254,60.5575,60.7036,761269.0
2020-04-13 12:30:00,74.78,75.13,74.48,74.52,715500.0,60.6955,60.9796,60.452,60.4845,715500.0
2020-04-13 13:00:00,74.53,74.65,74.11,74.41,660992.0,60.4926,60.59,60.1517,60.3952,660992.0
2020-04-13 13:30:00,74.41,74.57,74.33,74.51,463513.0,60.3952,60.5251,60.3303,60.4764,463513.0
2020-04-13 14:00:00,74.52,74.55,74.24,74.49,430271.0,60.4845,60.5088,60.2572,60.4601,430271.0
2020-04-13 14:30:00,74.48,74.79,74.39,74.68,460683.0,60.452,60.7036,60.379,60.6143,460683.0
2020-04-13 15:00:00,74.68,75.24,74.67,74.97,765139.0,60.6143,61.0689,60.6062,60.8497,765139.0
2020-04-13 15:30:00,74.97,75.35,74.88,75.28,1301741.0,60.8497,61.1581,60.7767,61.1013,1301741.0
2020-04-14 09:30:00,75.98,76.25,75.34,75.6,1687612.0,61.6695,61.8886,61.15,61.3611,1687612.0
2020-04-14 10:00:00,75.61,76.0,75.44,75.69,699550.0,61.3692,61.6857,61.2312,61.4341,699550.0
2020-04-14 10:30:00,75.69,76.1,75.53,76.05,825525.0,61.4341,61.7669,61.3042,61.7263,825525.0
2020-04-14 11:00:00,76.06,76.12,75.77,75.88,617979.0,61.7344,61.7831,61.499,61.5883,617979.0
2020-04-14 11:30:00,75.88,76.09,75.87,75.94,491730.0,61.5883,61.7588,61.5802,61.637,491730.0
2020-04-14 12:00:00,75.95,76.39,75.93,76.31,622992.0,61.6451,62.0023,61.6289,61.9373,622992.0
2020-04-14 12:30:00,76.32,76.63,76.22,76.51,640958.0,61.9454,62.1971,61.8643,62.0997,640958.0
2020-04-14 13:00:00,76.51,76.94,76.43,76.92,461531.0,62.0997,62.4487,62.0347,62.4324,461531.0
2020-04-14 13:30:00,76.92,77.71,76.81,77.51,952882.0,62.4324,63.0736,62.3432,62.9113,952882.0
2020-04-14 14:00:00,77.51,77.63,77.06,77.58,640809.0,62.9113,63.0087,62.5461,62.9681,640809.0
2020-04-14 14:30:00,77.58,77.6,77.18,77.37,448567.0,62.9681,62.9844,62.6435,62.7977,448567.0
2020-04-14 15:00:00,77.36,77.5,77.19,77.48,564316.0,62.7896,62.9032,62.6516,62.887,564316.0
2020-04-14 15:30:00,77.48,77.85,77.45,77.75,1417079.0,62.887,63.1873,62.8626,63.1061,1417079.0
2020-04-15 09:30:00,76.16,76.59,75.26,75.58,1480513.0,61.8156,62.1646,61.0851,61.3448,1480513.0
2020-04-15 10:00:00,75.59,75.79,75.11,75.69,717274.0,61.3529,61.5153,60.9633,61.4341,717274.0
2020-04-15 10:30:00,75.69,75.83,75.03,75.22,697613.0,61.4341,61.5477,60.8984,61.0526,697613.0
2020-04-15 11:00:00,75.23,75.24,74.58,74.79,649444.0,61.0607,61.0689,60.5332,60.7036,649444.0
2020-04-15 11:30:00,74.8,74.93,74.51,74.71,416850.0,60.7117,60.8172,60.4764,60.6387,416850.0
2020-04-15 12:00:00,74.71,74.95,74.53,74.79,452651.0,60.6387,60.8335,60.4926,60.7036,452651.0
2020-04-15 12:30:00,74.78,74.83,74.57,74.59,389800.0,60.6955,60.7361,60.5251,60.5413,389800.0
2020-04-15 13:00:00,74.6,74.85,74.47,74.84,572740.0,60.5494,60.7523,60.4439,60.7442,572740.0
2020-04-15 13:30:00,74.83,75.07,74.58,74.63,487468.0,60.7361,60.9309,60.5332,60.5738,487468.0
2020-04-15 14:00:00,74.63,75.46,74.59,74.99,678808.0,60.5738,61.2474,60.5413,60.8659,678808.0
2020-04-15 14:30:00,74.98,75.3,74.73,75.3,398177.0,60.8578,61.1176,60.6549,61.1176,398177.0
2020-04-15 15:00:00,75.28,75.36,74.89,75.1,578725.0,61.1013,61.1663,60.7848,60.9552,578725.0
2020-04-15 15:30:00,75.09,75.14,74.54,74.63,1173447.0,60.9471,60.9877,60.5007,60.5738,1173447.0
2020-04-16 09:30:00,74.94,75.17,74.65,75.05,785911.0,60.8254,61.012,60.59,60.9146,785911.0
2020-04-16 10:00:00,75.03,75.38,74.45,75.22,959683.0,60.8984,61.1825,60.4277,61.0526,959683.0
2020-04-16 10:30:00,75.2,76.15,75.16,76.15,962751.0,61.0364,61.8075,61.0039,61.8075,962751.0
2020-04-16 11:00:00,76.15,76.37,75.94,76.23,707637.0,61.8075,61.986,61.637,61.8724,707637.0
2020-04-16 11:30:00,76.22,76.23,75.61,76.08,546637.0,61.8643,61.8724,61.3692,61.7507,546637.0
2020-04-16 12:00:00,76.08,76.2,75.22,75.51,432868.0,61.7507,61.8481,61.0526,61.288,432868.0
2020-04-16 12:30:00,75.51,75.84,75.29,75.84,277252.0,61.288,61.5559,61.1094,61.5559,277252.0
2020-04-16 13:00:00,75.84,76.05,75.64,76.04,304879.0,61.5559,61.7263,61.3935,61.7182,304879.0
2020-04-16 13:30:00,76.05,76.35,75.96,76.11,458487.0,61.7263,61.9698,61.6533,61.775,458487.0
2020-04-16 14:00:00,76.08,76.2,75.87,75.98,402878.0,61.7507,61.8481,61.5802,61.6695,402878.0
2020-04-16 14:30:00,75.97,76.35,75.96,76.27,374103.0,61.6614,61.9698,61.6533,61.9049,374103.0
2020-04-16 15:00:00,76.28,76.74,76.17,76.72,671460.0,61.913,62.2863,61.8237,62.2701,671460.0
2020-04-16 15:30:00,76.72,76.96,76.0,76.51,1256412.0,62.2701,62.4649,61.6857,62.0997,1256412.0
2020-04-17 09:30:00,85.17,85.79,81.81,82.95,25071970.0,69.1286,69.6318,66.4014,67.3267,25071970.0
2020-04-17 10:00:00,82.92,83.48,82.29,83.08,7709267.0,67.3024,67.7569,66.791,67.4322,7709267.0
2020-04-17 10:30:00,83.07,83.32,82.14,82.95,5392257.0,67.4241,67.627,66.6693,67.3267,5392257.0
2020-04-17 11:00:00,82.92,83.13,82.53,82.72,4552071.0,67.3024,67.4728,66.9858,67.14,4552071.0
2020-04-17 11:30:00,82.7,82.71,81.65,82.45,4100687.0,67.1238,67.1319,66.2716,66.9209,4100687.0
2020-04-17 12:00:00,82.46,82.93,82.03,82.72,3017728.0,66.929,67.3105,66.58,67.14,3017728.0
2020-04-17 12:30:00,82.71,83.42,82.6,82.66,2188652.0,67.1319,67.7082,67.0426,67.0913,2188652.0
2020-04-17 13:00:00,82.66,83.1,82.23,82.41,2239194.0,67.0913,67.4485,66.7423,66.8884,2239194.0
2020-04-17 13:30:00,82.41,82.57,82.16,82.33,1282500.0,66.8884,67.0183,66.6855,66.8235,1282500.0
2020-04-17 14:00:00,82.33,82.43,81.7,81.92,2504303.0,66.8235,66.9047,66.3121,66.4907,2504303.0
2020-04-17 14:30:00,81.92,81.96,81.01,81.69,3709641.0,66.4907,66.5232,65.7521,66.304,3709641.0
2020-04-17 15:00:00,81.7,82.64,81.41,82.29,3644425.0,66.3121,67.0751,66.0768,66.791,3644425.0
2020-04-17 15:30:00,82.29,84.2,82.25,83.94,8426239.0,66.791,68.3413,66.7586,68.1303,8426239.0
2020-04-20 09:30:00,82.99,85.18,82.5,84.35,6581168.0,67.3592,69.1367,66.9615,68.463,6581168.0
2020-04-20 10:00:00,84.38,84.57,83.73,83.86,2302441.0,68.4874,68.6416,67.9598,68.0653,2302441.0
2020-04-20 10:30:00,83.87,83.9,83.22,83.3,1926156.0,68.0734,68.0978,67.5459,67.6108,1926156.0
2020-04-20 11:00:00,83.3,83.74,83.22,83.48,1273439.0,67.6108,67.9679,67.5459,67.7569,1273439.0
2020-04-20 11:30:00,83.48,84.05,82.94,82.97,1459047.0,67.7569,68.2195,67.3186,67.3429,1459047.0
2020-04-20 12:00:00,82.96,83.18,82.56,83.07,1220884.0,67.3348,67.5134,67.0102,67.4241,1220884.0
2020-04-20 12:30:00,83.07,83.12,82.71,82.73,700386.0,67.4241,67.4647,67.1319,67.1482,700386.0
2020-04-20 13:00:00,82.74,83.08,82.1,83.03,1299322.0,67.1563,67.4322,66.6368,67.3916,1299322.0
2020-04-20 13:30:00,83.04,83.09,82.35,82.55,780534.0,67.3998,67.4403,66.8397,67.0021,780534.0
2020-04-20 14:00:00,82.57,82.76,81.78,81.89,1086535.0,67.0183,67.1725,66.3771,66.4664,1086535.0
2020-04-20 14:30:00,81.88,82.0,81.33,81.43,1193324.0,66.4582,66.5556,66.0118,66.093,1193324.0
2020-04-20 15:00:00,81.43,81.67,80.94,81.25,1545110.0,66.093,66.2878,65.6953,65.9469,1545110.0
2020-04-20 15:30:00,81.26,81.53,80.65,81.26,3057779.0,65.955,66.1742,65.4599,65.955,3057779.0
2020-04-21 09:30:00,80.22,81.91,79.37,81.72,2930003.0,65.1109,66.4826,64.421,66.3284,2930003.0
2020-04-21 10:00:00,81.72,82.24,81.1,81.29,1700083.0,66.3284,66.7504,65.8252,65.9794,1700083.0
2020-04-21 10:30:00,81.3,81.46,80.28,80.3,1013934.0,65.9875,66.1174,65.1596,65.1758,1013934.0
2020-04-21 11:00:00,80.33,80.33,79.41,79.48,1147278.0,65.2002,65.2002,64.4535,64.5103,1147278.0
2020-04-21 11:30:00,79.5,79.74,79.04,79.22,900376.0,64.5265,64.7213,64.1531,64.2992,900376.0
2020-04-21 12:00:00,79.22,79.42,78.9,79.08,799819.0,64.2992,64.4616,64.0395,64.1856,799819.0
2020-04-21 12:30:00,79.06,79.3,78.72,79.22,666382.0,64.1694,64.3642,63.8934,64.2992,666382.0
2020-04-21 13:00:00,79.22,79.89,79.16,79.38,694488.0,64.2992,64.8431,64.2505,64.4291,694488.0
2020-04-21 13:30:00,79.37,79.82,79.22,79.69,668011.0,64.421,64.7862,64.2992,64.6807,668011.0
2020-04-21 14:00:00,79.68,79.99,79.3,79.38,847275.0,64.6726,64.9242,64.3642,64.4291,847275.0
2020-04-21 14:30:00,79.38,79.62,78.77,78.79,909071.0,64.4291,64.6239,63.934,63.9502,909071.0
2020-04-21 15:00:00,78.79,79.44,78.67,79.07,909472.0,63.9502,64.4778,63.8528,64.1775,909472.0
2020-04-21 15:30:00,79.06,79.35,78.26,78.44,1805202.0,64.1694,64.4048,63.5201,63.6662,1805202.0
2020-04-22 09:30:00,79.61,80.17,78.81,79.25,1544509.0,64.6158,65.0703,63.9665,64.3236,1544509.0
2020-04-22 10:00:00,79.25,79.72,78.97,79.09,638186.0,64.3236,64.7051,64.0963,64.1937,638186.0
2020-04-22 10:30:00,79.09,79.7,79.07,79.38,609361.0,64.1937,64.6888,64.1775,64.4291,609361.0
2020-04-22 11:00:00,79.39,80.03,79.34,79.94,594541.0,64.4372,64.9567,64.3966,64.8836,594541.0
2020-04-22 11:30:00,79.93,80.35,79.83,80.15,720681.0,64.8755,65.2164,64.7944,65.0541,720681.0
2020-04-22 12:00:00,80.17,80.27,79.96,80.17,485695.0,65.0703,65.1515,64.8999,65.0703,485695.0
2020-04-22 12:30:00,80.18,80.49,79.82,80.05,790131.0,65.0784,65.33,64.7862,64.9729,790131.0
2020-04-22 13:00:00,80.06,80.28,79.94,80.27,609211.0,64.981,65.1596,64.8836,65.1515,609211.0
2020-04-22 13:30:00,80.28,80.92,80.18,80.9,695893.0,65.1596,65.6791,65.0784,65.6628,695893.0
2020-04-22 14:00:00,80.91,81.17,80.74,81.04,870589.0,65.6709,65.882,65.533,65.7765,870589.0
2020-04-22 14:30:00,81.05,81.26,80.95,81.12,558924.0,65.7846,65.955,65.7034,65.8414,558924.0
2020-04-22 15:00:00,81.13,81.24,80.81,81.08,718879.0,65.8495,65.9388,65.5898,65.8089,718879.0
2020-04-22 15:30:00,81.08,81.56,80.93,81.31,2064776.0,65.8089,66.1985,65.6872,65.9956,2064776.0
2020-04-23 09:30:00,82.17,83.45,81.82,82.2,2424461.0,66.6936,67.7325,66.4095,66.718,2424461.0
2020-04-23 10:00:00,82.19,83.3,82.19,83.15,960330.0,66.7099,67.6108,66.7099,67.489,960330.0
2020-04-23 10:30:00,83.15,84.0,83.15,83.94,1490676.0,67.489,68.179,67.489,68.1303,1490676.0
2020-04-23 11:00:00,83.95,84.0,83.24,83.31,1208967.0,68.1384,68.179,67.5621,67.6189,1208967.0
2020-04-23 11:30:00,83.32,83.39,82.52,82.7,932413.0,67.627,67.6838,66.9777,67.1238,932413.0
2020-04-23 12:00:00,82.69,83.52,82.69,83.39,876272.0,67.1157,67.7894,67.1157,67.6838,876272.0
2020-04-23 12:30:00,83.41,83.6,76.22,77.36,11557333.0,67.7001,67.8543,61.8643,62.7896,11557333.0
2020-04-23 13:00:00,77.38,78.48,74.4,75.88,15045480.0,62.8058,63.6986,60.3871,61.5883,15045480.0
2020-04-23 13:30:00,75.88,78.26,75.51,77.27,7702638.0,61.5883,63.5201,61.288,62.7165,7702638.0
2020-04-23 14:00:00,77.28,78.43,76.11,78.37,4770174.0,62.7246,63.658,61.775,63.6093,4770174.0
2020-04-23 14:30:00,78.38,79.02,78.03,78.32,3755711.0,63.6175,64.1369,63.3334,63.5688,3755711.0
2020-04-23 15:00:00,78.33,79.26,77.53,78.01,3511975.0,63.5769,64.3317,62.9276,63.3171,3511975.0
2020-04-23 15:30:00,78.01,78.24,77.37,77.8,3203208.0,63.3171,63.5038,62.7977,63.1467,3203208.0
2020-04-24 09:30:00,77.11,77.97,76.25,77.23,3084802.0,62.5867,63.2847,61.8886,62.6841,3084802.0
2020-04-24 10:00:00,77.24,77.29,76.5,76.91,1413252.0,62.6922,62.7328,62.0915,62.4243,1413252.0
2020-04-24 10:30:00,76.89,76.95,76.56,76.73,1031410.0,62.4081,62.4568,62.1402,62.2782,1031410.0
2020-04-24 11:00:00,76.72,76.76,76.53,76.67,779862.0,62.2701,62.3026,62.1159,62.2295,779862.0
2020-04-24 11:30:00,76.67,77.1,76.46,77.09,869211.0,62.2295,62.5785,62.0591,62.5704,869211.0
2020-04-24 12:00:00,77.09,77.73,77.01,77.61,720417.0,62.5704,63.0899,62.5055,62.9925,720417.0
2020-04-24 12:30:00,77.61,78.2,77.49,77.96,847953.0,62.9925,63.4714,62.8951,63.2766,847953.0
2020-04-24 13:00:00,77.96,78.05,77.65,77.82,507748.0,63.2766,63.3496,63.0249,63.1629,507748.0
2020-04-24 13:30:00,77.82,79.33,77.71,79.27,2553362.0,63.1629,64.3885,63.0736,64.3398,2553362.0
2020-04-24 14:00:00,79.3,80.1,78.81,79.16,2480706.0,64.3642,65.0135,63.9665,64.2505,2480706.0
2020-04-24 14:30:00,79.16,80.15,79.06,79.7,1463559.0,64.2505,65.0541,64.1694,64.6888,1463559.0
2020-04-24 15:00:00,79.7,79.7,78.8,79.26,1307533.0,64.6888,64.6888,63.9584,64.3317,1307533.0
2020-04-24 15:30:00,79.26,79.86,78.84,79.64,1827091.0,64.3317,64.8187,63.9908,64.6401,1827091.0
2020-04-27 09:30:00,79.85,80.4,78.24,78.86,2486196.0,64.8106,65.257,63.5038,64.0071,2486196.0
2020-04-27 10:00:00,78.85,79.05,78.54,78.72,964188.0,63.9989,64.1613,63.7473,63.8934,964188.0
2020-04-27 10:30:00,78.72,79.0,78.56,78.69,750677.0,63.8934,64.1207,63.7636,63.8691,750677.0
2020-04-27 11:00:00,78.68,79.4,78.65,79.18,829625.0,63.861,64.4453,63.8366,64.2668,829625.0
2020-04-27 11:30:00,79.19,79.85,79.09,79.64,701284.0,64.2749,64.8106,64.1937,64.6401,701284.0
2020-04-27 12:00:00,79.63,79.65,78.95,79.26,562004.0,64.632,64.6483,64.0801,64.3317,562004.0
2020-04-27 12:30:00,79.25,79.31,78.72,78.8,507628.0,64.3236,64.3723,63.8934,63.9584,507628.0
2020-04-27 13:00:00,78.8,78.97,78.63,78.85,578805.0,63.9584,64.0963,63.8204,63.9989,578805.0
2020-04-27 13:30:00,78.86,79.25,78.51,79.12,656150.0,64.0071,64.3236,63.723,64.2181,656150.0
2020-04-27 14:00:00,79.13,79.57,79.09,79.54,450875.0,64.2262,64.5833,64.1937,64.559,450875.0
2020-04-27 14:30:00,79.54,79.61,79.38,79.58,412189.0,64.559,64.6158,64.4291,64.5914,412189.0
2020-04-27 15:00:00,79.58,79.82,79.5,79.76,524638.0,64.5914,64.7862,64.5265,64.7375,524638.0
2020-04-27 15:30:00,79.77,80.02,79.73,79.89,1318539.0,64.7457,64.9486,64.7132,64.8431,1318539.0
2020-04-28 09:30:00,79.86,80.07,78.75,78.95,1088097.0,64.8187,64.9892,63.9178,64.0801,1088097.0
2020-04-28 10:00:00,78.94,79.13,78.57,78.72,548701.0,64.072,64.2262,63.7717,63.8934,548701.0
2020-04-28 10:30:00,78.72,79.14,78.51,78.56,556696.0,63.8934,64.2343,63.723,63.7636,556696.0
2020-04-28 11:00:00,78.58,78.76,78.32,78.54,483975.0,63.7798,63.9259,63.5688,63.7473,483975.0
2020-04-28 11:30:00,78.53,78.97,78.42,78.44,414581.0,63.7392,64.0963,63.6499,63.6662,414581.0
2020-04-28 12:00:00,78.44,78.68,78.08,78.68,810552.0,63.6662,63.861,63.374,63.861,810552.0
2020-04-28 12:30:00,78.67,79.38,78.44,79.33,657109.0,63.8528,64.4291,63.6662,64.3885,657109.0
2020-04-28 13:00:00,79.32,79.52,79.19,79.3,450672.0,64.3804,64.5427,64.2749,64.3642,450672.0
2020-04-28 13:30:00,79.3,79.8,79.15,79.54,461959.0,64.3642,64.77,64.2424,64.559,461959.0
2020-04-28 14:00:00,79.54,79.72,79.21,79.39,376428.0,64.559,64.7051,64.2911,64.4372,376428.0
2020-04-28 14:30:00,79.39,79.63,79.15,79.3,320232.0,64.4372,64.632,64.2424,64.3642,320232.0
2020-04-28 15:00:00,79.31,79.4,79.0,79.12,330898.0,64.3723,64.4453,64.1207,64.2181,330898.0
2020-04-28 15:30:00,79.11,79.29,78.54,78.67,774159.0,64.21,64.3561,63.7473,63.8528,774159.0
2020-04-29 09:30:00,83.97,84.23,80.38,81.04,9704591.0,68.1546,68.3656,65.2408,65.7765,9704591.0
2020-04-29 10:00:00,81.03,82.62,80.05,82.25,6931068.0,65.7683,67.0589,64.9729,66.7586,6931068.0
2020-04-29 10:30:00,82.25,82.49,81.2,82.38,3575209.0,66.7586,66.9534,65.9063,66.8641,3575209.0
2020-04-29 11:00:00,82.38,82.65,81.66,82.34,3876544.0,66.8641,67.0832,66.2797,66.8316,3876544.0
2020-04-29 11:30:00,82.34,83.4,81.82,82.81,4001988.0,66.8316,67.692,66.4095,67.2131,4001988.0
2020-04-29 12:00:00,82.81,84.75,82.8,83.63,7622898.0,67.2131,68.7877,67.205,67.8786,7622898.0
2020-04-29 12:30:00,83.64,85.01,83.51,84.14,6156507.0,67.8868,68.9987,67.7812,68.2926,6156507.0
2020-04-29 13:00:00,84.13,84.5,82.72,82.96,5210141.0,68.2845,68.5848,67.14,67.3348,5210141.0
2020-04-29 13:30:00,82.95,84.09,82.45,83.72,3411760.0,67.3267,68.252,66.9209,67.9517,3411760.0
2020-04-29 14:00:00,83.71,84.32,82.84,84.32,3301716.0,67.9436,68.4387,67.2374,68.4387,3301716.0
2020-04-29 14:30:00,84.32,84.38,83.82,84.0,2669975.0,68.4387,68.4874,68.0329,68.179,2669975.0
2020-04-29 15:00:00,84.0,84.4,83.86,84.1,2973411.0,68.179,68.5036,68.0653,68.2601,2973411.0
2020-04-29 15:30:00,84.11,84.2,82.9,83.04,3712638.0,68.2682,68.3413,67.2861,67.3998,3712638.0
2020-04-30 09:30:00,85.42,85.67,82.93,83.59,6621622.0,69.3315,69.5344,67.3105,67.8462,6621622.0
2020-04-30 10:00:00,83.58,84.95,83.58,84.53,2989947.0,67.8381,68.95,67.8381,68.6091,2989947.0
2020-04-30 10:30:00,84.5,84.75,83.28,83.61,1943584.0,68.5848,68.7877,67.5946,67.8624,1943584.0
2020-04-30 11:00:00,83.61,84.21,83.61,83.69,1257527.0,67.8624,68.3494,67.8624,67.9273,1257527.0
2020-04-30 11:30:00,83.69,83.92,83.0,83.07,1468294.0,67.9273,68.114,67.3673,67.4241,1468294.0
2020-04-30 12:00:00,83.06,83.12,82.75,82.9,1610186.0,67.416,67.4647,67.1644,67.2861,1610186.0
2020-04-30 12:30:00,82.92,82.93,81.78,81.96,1497411.0,67.3024,67.3105,66.3771,66.5232,1497411.0
2020-04-30 13:00:00,81.95,82.58,81.45,82.33,1531543.0,66.5151,67.0264,66.1092,66.8235,1531543.0
2020-04-30 13:30:00,82.33,82.46,81.65,81.86,937861.0,66.8235,66.929,66.2716,66.442,937861.0
2020-04-30 14:00:00,81.86,82.2,81.33,81.89,1328169.0,66.442,66.718,66.0118,66.4664,1328169.0
2020-04-30 14:30:00,81.89,82.25,81.58,82.23,799726.0,66.4664,66.7586,66.2148,66.7423,799726.0
2020-04-30 15:00:00,82.23,82.72,81.93,82.48,1356225.0,66.7423,67.14,66.4988,66.9452,1356225.0
2020-04-30 15:30:00,82.47,83.97,82.14,83.9,3555553.0,66.9371,68.1546,66.6693,68.0978,3555553.0
2020-05-01 09:30:00,81.2,81.4,78.71,78.91,4517430.0,65.9063,66.0687,63.8853,64.0476,4517430.0
2020-05-01 10:00:00,78.94,80.1,78.75,79.97,2289082.0,64.072,65.0135,63.9178,64.908,2289082.0
2020-05-01 10:30:00,79.97,80.0,79.37,79.6,1202291.0,64.908,64.9323,64.421,64.6077,1202291.0
2020-05-01 11:00:00,79.56,79.58,78.85,79.11,1294559.0,64.5752,64.5914,63.9989,64.21,1294559.0
2020-05-01 11:30:00,79.1,79.18,78.01,78.2,1445453.0,64.2018,64.2668,63.3171,63.4714,1445453.0
2020-05-01 12:00:00,78.19,78.56,77.62,78.06,1392370.0,63.4632,63.7636,63.0006,63.3577,1392370.0
2020-05-01 12:30:00,78.05,78.64,77.85,78.39,976431.0,63.3496,63.8285,63.1873,63.6256,976431.0
2020-05-01 13:00:00,78.41,78.91,78.07,78.19,898713.0,63.6418,64.0476,63.3658,63.4632,898713.0
2020-05-01 13:30:00,78.18,78.59,77.97,78.22,896679.0,63.4551,63.7879,63.2847,63.4876,896679.0
2020-05-01 14:00:00,78.22,78.62,78.05,78.43,732064.0,63.4876,63.8123,63.3496,63.658,732064.0
2020-05-01 14:30:00,78.43,78.66,78.24,78.63,583812.0,63.658,63.8447,63.5038,63.8204,583812.0
2020-05-01 15:00:00,78.63,79.13,78.61,78.9,1188053.0,63.8204,64.2262,63.8041,64.0395,1188053.0
2020-05-01 15:30:00,78.91,80.73,78.8,79.95,8393562.0,64.0476,65.5248,63.9584,64.8918,8393562.0
2020-05-04 09:30:00,81.58,81.76,79.28,80.25,4088460.0,66.2148,66.3608,64.3479,65.1353,4088460.0
2020-05-04 10:00:00,80.25,80.59,79.66,79.79,1333558.0,65.1353,65.4112,64.6564,64.7619,1333558.0
2020-05-04 10:30:00,79.8,79.94,79.19,79.25,1164859.0,64.77,64.8836,64.2749,64.3236,1164859.0
2020-05-04 11:00:00,79.26,79.79,79.26,79.42,727777.0,64.3317,64.7619,64.3317,64.4616,727777.0
2020-05-04 11:30:00,79.43,79.85,79.31,79.33,926373.0,64.4697,64.8106,64.3723,64.3885,926373.0
2020-05-04 12:00:00,79.34,79.49,79.26,79.48,603680.0,64.3966,64.5184,64.3317,64.5103,603680.0
2020-05-04 12:30:00,79.49,79.59,79.25,79.31,559697.0,64.5184,64.5996,64.3236,64.3723,559697.0
2020-05-04 13:00:00,79.32,80.2,79.28,80.16,1298855.0,64.3804,65.0947,64.3479,65.0622,1298855.0
2020-05-04 13:30:00,80.16,80.35,79.82,80.28,866538.0,65.0622,65.2164,64.7862,65.1596,866538.0
2020-05-04 14:00:00,80.28,80.29,79.64,79.79,751045.0,65.1596,65.1677,64.6401,64.7619,751045.0
2020-05-04 14:30:00,79.79,80.13,79.76,80.08,744859.0,64.7619,65.0379,64.7375,64.9973,744859.0
2020-05-04 15:00:00,80.05,80.25,79.95,80.19,766130.0,64.9729,65.1353,64.8918,65.0866,766130.0
2020-05-04 15:30:00,80.19,80.31,79.81,80.25,1345483.0,65.0866,65.1839,64.7781,65.1353,1345483.0
2020-05-05 09:30:00,79.35,79.6,78.52,78.96,2549408.0,64.4048,64.6077,63.7311,64.0882,2549408.0
2020-05-05 10:00:00,78.95,79.76,78.72,79.66,1714143.0,64.0801,64.7375,63.8934,64.6564,1714143.0
2020-05-05 10:30:00,79.68,79.84,79.0,79.28,864956.0,64.6726,64.8025,64.1207,64.3479,864956.0
2020-05-05 11:00:00,79.3,79.48,79.08,79.3,710802.0,64.3642,64.5103,64.1856,64.3642,710802.0
2020-05-05 11:30:00,79.31,79.38,79.01,79.3,474316.0,64.3723,64.4291,64.1288,64.3642,474316.0
2020-05-05 12:00:00,79.3,79.55,79.14,79.27,583962.0,64.3642,64.5671,64.2343,64.3398,583962.0
2020-05-05 12:30:00,79.27,79.45,79.1,79.36,495475.0,64.3398,64.4859,64.2018,64.4129,495475.0
2020-05-05 13:00:00,79.35,79.52,79.24,79.43,709481.0,64.4048,64.5427,64.3155,64.4697,709481.0
2020-05-05 13:30:00,79.43,79.65,79.34,79.35,564272.0,64.4697,64.6483,64.3966,64.4048,564272.0
2020-05-05 14:00:00,79.35,79.46,79.14,79.41,543117.0,64.4048,64.494,64.2343,64.4535,543117.0
2020-05-05 14:30:00,79.43,79.51,79.3,79.42,432553.0,64.4697,64.5346,64.3642,64.4616,432553.0
2020-05-05 15:00:00,79.41,79.44,78.82,78.91,749687.0,64.4535,64.4778,63.9746,64.0476,749687.0
2020-05-05 15:30:00,78.91,79.7,78.51,79.15,1608225.0,64.0476,64.6888,63.723,64.2424,1608225.0
2020-05-06 09:30:00,78.9,79.36,78.33,78.41,1276293.0,64.0395,64.4129,63.5769,63.6418,1276293.0
2020-05-06 10:00:00,78.43,78.68,77.58,77.9,1268452.0,63.658,63.861,62.9681,63.2279,1268452.0
2020-05-06 10:30:00,77.9,78.46,77.73,77.86,1021869.0,63.2279,63.6824,63.0899,63.1954,1021869.0
2020-05-06 11:00:00,77.86,78.06,77.52,77.56,699557.0,63.1954,63.3577,62.9194,62.9519,699557.0
2020-05-06 11:30:00,77.56,77.71,77.26,77.51,743786.0,62.9519,63.0736,62.7084,62.9113,743786.0
2020-05-06 12:00:00,77.51,77.59,77.3,77.52,530841.0,62.9113,62.9763,62.7409,62.9194,530841.0
2020-05-06 12:30:00,77.51,77.65,77.44,77.52,437761.0,62.9113,63.0249,62.8545,62.9194,437761.0
2020-05-06 13:00:00,77.53,77.74,77.36,77.67,401946.0,62.9276,63.098,62.7896,63.0412,401946.0
2020-05-06 13:30:00,77.67,77.92,77.65,77.81,455837.0,63.0412,63.2441,63.0249,63.1548,455837.0
2020-05-06 14:00:00,77.81,77.81,77.47,77.48,436320.0,63.1548,63.1548,62.8789,62.887,436320.0
2020-05-06 14:30:00,77.49,78.11,77.42,78.07,578085.0,62.8951,63.3983,62.8383,63.3658,578085.0
2020-05-06 15:00:00,78.07,78.21,77.92,77.92,518201.0,63.3658,63.4795,63.2441,63.2441,518201.0
2020-05-06 15:30:00,77.93,77.95,77.4,77.47,1142348.0,63.2522,63.2684,62.822,62.8789,1142348.0
2020-05-07 09:30:00,77.92,77.94,76.81,77.06,1630550.0,63.2441,63.2603,62.3432,62.5461,1630550.0
2020-05-07 10:00:00,77.07,77.47,77.0,77.32,666842.0,62.5542,62.8789,62.4974,62.7571,666842.0
2020-05-07 10:30:00,77.31,77.35,76.91,77.04,518037.0,62.749,62.7815,62.4243,62.5298,518037.0
2020-05-07 11:00:00,77.04,77.47,76.94,77.39,663156.0,62.5298,62.8789,62.4487,62.8139,663156.0
2020-05-07 11:30:00,77.39,78.29,77.36,77.82,1464794.0,62.8139,63.5444,62.7896,63.1629,1464794.0
2020-05-07 12:00:00,77.81,78.43,77.81,78.22,649457.0,63.1548,63.658,63.1548,63.4876,649457.0
2020-05-07 12:30:00,78.22,78.36,77.79,78.3,786436.0,63.4876,63.6012,63.1386,63.5525,786436.0
2020-05-07 13:00:00,78.31,78.33,77.93,78.0,355878.0,63.5606,63.5769,63.2522,63.309,355878.0
2020-05-07 13:30:00,78.0,78.06,77.66,77.83,436340.0,63.309,63.3577,63.0331,63.171,436340.0
2020-05-07 14:00:00,77.83,77.83,77.61,77.77,422457.0,63.171,63.171,62.9925,63.1223,422457.0
2020-05-07 14:30:00,77.77,78.1,77.52,78.1,451316.0,63.1223,63.3902,62.9194,63.3902,451316.0
2020-05-07 15:00:00,78.09,78.25,77.71,77.92,593007.0,63.3821,63.5119,63.0736,63.2441,593007.0
2020-05-07 15:30:00,77.93,78.06,77.52,77.61,848916.0,63.2522,63.3577,62.9194,62.9925,848916.0
2020-05-08 09:30:00,77.76,78.44,77.45,77.92,1269805.0,63.1142,63.6662,62.8626,63.2441,1269805.0
2020-05-08 10:00:00,77.95,78.09,77.27,77.52,726854.0,63.2684,63.3821,62.7165,62.9194,726854.0
2020-05-08 10:30:00,77.52,77.93,77.46,77.48,644851.0,62.9194,63.2522,62.8707,62.887,644851.0
2020-05-08 11:00:00,77.47,77.58,77.36,77.52,416239.0,62.8789,62.9681,62.7896,62.9194,416239.0
2020-05-08 11:30:00,77.52,77.61,77.36,77.46,455959.0,62.9194,62.9925,62.7896,62.8707,455959.0
2020-05-08 12:00:00,77.47,77.86,77.44,77.69,460225.0,62.8789,63.1954,62.8545,63.0574,460225.0
2020-05-08 12:30:00,77.69,77.76,77.44,77.48,393966.0,63.0574,63.1142,62.8545,62.887,393966.0
2020-05-08 13:00:00,77.49,77.54,77.37,77.39,320737.0,62.8951,62.9357,62.7977,62.8139,320737.0
2020-05-08 13:30:00,77.39,77.41,77.08,77.11,498733.0,62.8139,62.8302,62.5623,62.5867,498733.0
2020-05-08 14:00:00,77.11,77.17,76.87,77.15,905897.0,62.5867,62.6354,62.3919,62.6191,905897.0
2020-05-08 14:30:00,77.14,77.22,77.1,77.2,431473.0,62.611,62.6759,62.5785,62.6597,431473.0
2020-05-08 15:00:00,77.2,77.31,76.9,77.24,565867.0,62.6597,62.749,62.4162,62.6922,565867.0
2020-05-08 15:30:00,77.24,77.53,77.22,77.49,1059160.0,62.6922,62.9276,62.6759,62.8951,1059160.0
2020-05-11 09:30:00,77.77,79.18,77.61,79.15,1706961.0,63.1223,64.2668,62.9925,64.2424,1706961.0
2020-05-11 10:00:00,79.14,79.59,78.99,79.51,1120754.0,64.2343,64.5996,64.1126,64.5346,1120754.0
2020-05-11 10:30:00,79.52,79.6,79.2,79.59,727457.0,64.5427,64.6077,64.283,64.5996,727457.0
2020-05-11 11:00:00,79.59,80.0,79.36,79.59,978738.0,64.5996,64.9323,64.4129,64.5996,978738.0
2020-05-11 11:30:00,79.59,79.8,79.53,79.7,390671.0,64.5996,64.77,64.5509,64.6888,390671.0
2020-05-11 12:00:00,79.7,80.13,79.65,80.04,869299.0,64.6888,65.0379,64.6483,64.9648,869299.0
2020-05-11 12:30:00,80.04,80.15,79.88,79.98,395272.0,64.9648,65.0541,64.8349,64.9161,395272.0
2020-05-11 13:00:00,79.97,80.25,79.89,80.24,480350.0,64.908,65.1353,64.8431,65.1271,480350.0
2020-05-11 13:30:00,80.25,80.35,79.96,80.16,511810.0,65.1353,65.2164,64.8999,65.0622,511810.0
2020-05-11 14:00:00,80.15,80.42,80.09,80.25,487783.0,65.0541,65.2732,65.0054,65.1353,487783.0
2020-05-11 14:30:00,80.25,80.52,80.24,80.49,508014.0,65.1353,65.3544,65.1271,65.33,508014.0
2020-05-11 15:00:00,80.49,80.6,80.22,80.34,550719.0,65.33,65.4193,65.1109,65.2083,550719.0
2020-05-11 15:30:00,80.34,80.92,80.32,80.8,1214972.0,65.2083,65.6791,65.1921,65.5817,1214972.0
2020-05-12 09:30:00,80.21,80.48,79.45,79.62,1494015.0,65.1028,65.3219,64.4859,64.6239,1494015.0
2020-05-12 10:00:00,79.63,79.92,79.35,79.71,800611.0,64.632,64.8674,64.4048,64.697,800611.0
2020-05-12 10:30:00,79.7,80.12,79.66,79.78,988647.0,64.6888,65.0297,64.6564,64.7538,988647.0
2020-05-12 11:00:00,79.79,80.09,79.7,79.81,425645.0,64.7619,65.0054,64.6888,64.7781,425645.0
2020-05-12 11:30:00,79.82,79.87,79.56,79.77,374064.0,64.7862,64.8268,64.5752,64.7457,374064.0
2020-05-12 12:00:00,79.76,79.85,79.46,79.84,346217.0,64.7375,64.8106,64.494,64.8025,346217.0
2020-05-12 12:30:00,79.84,80.03,79.72,79.88,326765.0,64.8025,64.9567,64.7051,64.8349,326765.0
2020-05-12 13:00:00,79.87,79.95,79.6,79.72,295886.0,64.8268,64.8918,64.6077,64.7051,295886.0
2020-05-12 13:30:00,79.71,80.05,79.63,79.9,306605.0,64.697,64.9729,64.632,64.8512,306605.0
2020-05-12 14:00:00,79.88,79.91,79.69,79.79,379790.0,64.8349,64.8593,64.6807,64.7619,379790.0
2020-05-12 14:30:00,79.79,79.79,79.5,79.56,416650.0,64.7619,64.7619,64.5265,64.5752,416650.0
2020-05-12 15:00:00,79.57,79.57,78.78,78.91,676956.0,64.5833,64.5833,63.9421,64.0476,676956.0
2020-05-12 15:30:00,78.92,78.96,77.91,77.95,1633702.0,64.0558,64.0882,63.236,63.2684,1633702.0
2020-05-13 09:30:00,79.26,79.31,78.31,78.54,1213090.0,64.3317,64.3723,63.5606,63.7473,1213090.0
2020-05-13 10:00:00,78.54,79.15,78.47,79.08,559133.0,63.7473,64.2424,63.6905,64.1856,559133.0
2020-05-13 10:30:00,79.1,79.35,78.77,78.8,549247.0,64.2018,64.4048,63.934,63.9584,549247.0
2020-05-13 11:00:00,78.79,78.93,78.1,78.29,552592.0,63.9502,64.0639,63.3902,63.5444,552592.0
2020-05-13 11:30:00,78.29,78.47,77.65,77.96,645822.0,63.5444,63.6905,63.0249,63.2766,645822.0
2020-05-13 12:00:00,77.95,78.06,77.3,77.76,650343.0,63.2684,63.3577,62.7409,63.1142,650343.0
2020-05-13 12:30:00,77.76,77.77,77.28,77.7,622500.0,63.1142,63.1223,62.7246,63.0655,622500.0
2020-05-13 13:00:00,77.71,77.96,77.45,77.83,408714.0,63.0736,63.2766,62.8626,63.171,408714.0
2020-05-13 13:30:00,77.8,78.23,77.76,78.2,293221.0,63.1467,63.4957,63.1142,63.4714,293221.0
2020-05-13 14:00:00,78.21,78.48,77.84,77.85,503140.0,63.4795,63.6986,63.1792,63.1873,503140.0
2020-05-13 14:30:00,77.85,78.01,77.6,77.7,313349.0,63.1873,63.3171,62.9844,63.0655,313349.0
2020-05-13 15:00:00,77.69,78.24,77.4,77.58,634141.0,63.0574,63.5038,62.822,62.9681,634141.0
2020-05-13 15:30:00,77.55,77.6,76.9,77.04,1331805.0,62.9438,62.9844,62.4162,62.5298,1331805.0
2020-05-14 09:30:00,76.55,77.02,76.36,76.57,958422.0,62.1321,62.5136,61.9779,62.1484,958422.0
2020-05-14 10:00:00,76.54,76.56,75.83,76.07,937057.0,62.124,62.1402,61.5477,61.7425,937057.0
2020-05-14 10:30:00,76.08,76.42,75.83,76.02,624422.0,61.7507,62.0266,61.5477,61.702,624422.0
2020-05-14 11:00:00,76.02,76.41,76.01,76.35,493330.0,61.702,62.0185,61.6938,61.9698,493330.0
2020-05-14 11:30:00,76.36,76.69,76.2,76.59,437069.0,61.9779,62.2458,61.8481,62.1646,437069.0
2020-05-14 12:00:00,76.59,77.77,76.52,77.62,760996.0,62.1646,63.1223,62.1078,63.0006,760996.0
2020-05-14 12:30:00,77.63,77.63,77.07,77.3,500886.0,63.0087,63.0087,62.5542,62.7409,500886.0
2020-05-14 13:00:00,77.31,77.65,77.05,77.65,387215.0,62.749,63.0249,62.538,63.0249,387215.0
2020-05-14 13:30:00,77.65,77.81,77.16,77.2,344064.0,63.0249,63.1548,62.6272,62.6597,344064.0
2020-05-14 14:00:00,77.23,77.36,77.02,77.09,270444.0,62.6841,62.7896,62.5136,62.5704,270444.0
2020-05-14 14:30:00,77.1,77.13,76.38,76.76,573124.0,62.5785,62.6029,61.9941,62.3026,573124.0
2020-05-14 15:00:00,76.74,77.09,76.71,76.96,437627.0,62.2863,62.5704,62.262,62.4649,437627.0
2020-05-14 15:30:00,76.94,77.45,76.61,77.23,1110658.0,62.4487,62.8626,62.1808,62.6841,1110658.0
2020-05-15 09:30:00,76.3,76.58,75.45,76.33,1469990.0,61.9292,62.1565,61.2393,61.9536,1469990.0
2020-05-15 10:00:00,76.3,76.72,76.19,76.48,587395.0,61.9292,62.2701,61.8399,62.0753,587395.0
2020-05-15 10:30:00,76.47,76.57,76.05,76.2,421740.0,62.0672,62.1484,61.7263,61.8481,421740.0
2020-05-15 11:00:00,76.2,76.58,76.04,76.48,467800.0,61.8481,62.1565,61.7182,62.0753,467800.0
2020-05-15 11:30:00,76.49,76.63,76.18,76.59,309028.0,62.0834,62.1971,61.8318,62.1646,309028.0
2020-05-15 12:00:00,76.59,76.82,76.5,76.57,246311.0,62.1646,62.3513,62.0915,62.1484,246311.0
2020-05-15 12:30:00,76.57,76.71,76.4,76.53,358719.0,62.1484,62.262,62.0104,62.1159,358719.0
2020-05-15 13:00:00,76.53,76.85,76.4,76.43,389354.0,62.1159,62.3756,62.0104,62.0347,389354.0
2020-05-15 13:30:00,76.42,76.43,76.02,76.03,421603.0,62.0266,62.0347,61.702,61.7101,421603.0
2020-05-15 14:00:00,76.03,76.5,76.02,76.39,513389.0,61.7101,62.0915,61.702,62.0023,513389.0
2020-05-15 14:30:00,76.39,76.4,75.96,76.01,376934.0,62.0023,62.0104,61.6533,61.6938,376934.0
2020-05-15 15:00:00,76.02,76.38,75.98,76.05,426672.0,61.702,61.9941,61.6695,61.7263,426672.0
2020-05-15 15:30:00,76.06,76.34,75.74,76.3,1756310.0,61.7344,61.9617,61.4747,61.9292,1756310.0
2020-05-18 09:30:00,76.49,76.5,74.05,74.29,3063853.0,62.0834,62.0915,60.103,60.2978,3063853.0
2020-05-18 10:00:00,74.27,74.94,73.86,74.61,1635781.0,60.2816,60.8254,59.9488,60.5575,1635781.0
2020-05-18 10:30:00,74.61,75.0,74.53,74.87,631333.0,60.5575,60.8741,60.4926,60.7686,631333.0
2020-05-18 11:00:00,74.87,75.23,74.86,75.08,772689.0,60.7686,61.0607,60.7604,60.939,772689.0
2020-05-18 11:30:00,75.08,75.34,74.99,75.19,721761.0,60.939,61.15,60.8659,61.0283,721761.0
2020-05-18 12:00:00,75.19,75.53,75.14,75.44,725236.0,61.0283,61.3042,60.9877,61.2312,725236.0
2020-05-18 12:30:00,75.44,75.46,74.77,74.99,698878.0,61.2312,61.2474,60.6874,60.8659,698878.0
2020-05-18 13:00:00,75.0,75.32,74.95,75.28,560441.0,60.8741,61.1338,60.8335,61.1013,560441.0
2020-05-18 13:30:00,75.27,75.28,75.08,75.19,470956.0,61.0932,61.1013,60.939,61.0283,470956.0
2020-05-18 14:00:00,75.2,75.5,75.11,75.17,624914.0,61.0364,61.2799,60.9633,61.012,624914.0
2020-05-18 14:30:00,75.17,75.24,75.04,75.07,675265.0,61.012,61.0689,60.9065,60.9309,675265.0
2020-05-18 15:00:00,75.06,75.16,74.63,74.87,716164.0,60.9228,61.0039,60.5738,60.7686,716164.0
2020-05-18 15:30:00,74.88,74.94,74.55,74.74,1526241.0,60.7767,60.8254,60.5088,60.663,1526241.0
2020-05-19 09:30:00,73.77,74.85,73.61,74.29,1263081.0,59.8757,60.7523,59.7459,60.2978,1263081.0
2020-05-19 10:00:00,74.28,74.43,73.41,73.72,1140954.0,60.2897,60.4114,59.5835,59.8351,1140954.0
2020-05-19 10:30:00,73.73,74.17,73.55,73.78,703945.0,59.8433,60.2004,59.6972,59.8838,703945.0
2020-05-19 11:00:00,73.77,73.79,73.26,73.47,751710.0,59.8757,59.892,59.4618,59.6322,751710.0
2020-05-19 11:30:00,73.46,73.73,73.31,73.51,598843.0,59.6241,59.8433,59.5024,59.6647,598843.0
2020-05-19 12:00:00,73.51,73.82,73.36,73.63,548648.0,59.6647,59.9163,59.543,59.7621,548648.0
2020-05-19 12:30:00,73.62,73.63,73.38,73.47,397095.0,59.754,59.7621,59.5592,59.6322,397095.0
2020-05-19 13:00:00,73.47,73.47,73.29,73.35,467052.0,59.6322,59.6322,59.4861,59.5348,467052.0
2020-05-19 13:30:00,73.36,73.39,73.01,73.3,701120.0,59.543,59.5673,59.2589,59.4943,701120.0
2020-05-19 14:00:00,73.31,73.95,73.23,73.69,899277.0,59.5024,60.0218,59.4374,59.8108,899277.0
2020-05-19 14:30:00,73.68,73.78,73.06,73.12,725121.0,59.8027,59.8838,59.2995,59.3482,725121.0
2020-05-19 15:00:00,73.12,73.3,72.72,72.95,1128056.0,59.3482,59.4943,59.0235,59.2102,1128056.0
2020-05-19 15:30:00,72.95,73.23,72.3,72.31,1671009.0,59.2102,59.4374,58.6826,58.6907,1671009.0
2020-05-20 09:30:00,72.78,73.25,72.71,72.92,1603264.0,59.0722,59.4537,59.0154,59.1858,1603264.0
2020-05-20 10:00:00,72.92,73.21,72.89,73.2,1057670.0,59.1858,59.4212,59.1615,59.4131,1057670.0
2020-05-20 10:30:00,73.2,73.39,73.06,73.39,808007.0,59.4131,59.5673,59.2995,59.5673,808007.0
2020-05-20 11:00:00,73.39,73.51,73.2,73.44,735772.0,59.5673,59.6647,59.4131,59.6079,735772.0
2020-05-20 11:30:00,73.44,73.63,73.4,73.47,686695.0,59.6079,59.7621,59.5754,59.6322,686695.0
2020-05-20 12:00:00,73.49,73.62,73.07,73.14,607388.0,59.6485,59.754,59.3076,59.3644,607388.0
2020-05-20 12:30:00,73.14,73.35,73.11,73.28,653943.0,59.3644,59.5348,59.34,59.478,653943.0
2020-05-20 13:00:00,73.27,73.35,73.2,73.3,448512.0,59.4699,59.5348,59.4131,59.4943,448512.0
2020-05-20 13:30:00,73.3,74.09,73.3,73.75,956206.0,59.4943,60.1355,59.4943,59.8595,956206.0
2020-05-20 14:00:00,73.74,74.04,73.65,73.7,469921.0,59.8514,60.0949,59.7783,59.8189,469921.0
2020-05-20 14:30:00,73.69,74.05,73.66,74.0,422059.0,59.8108,60.103,59.7864,60.0624,422059.0
2020-05-20 15:00:00,74.0,74.09,73.74,73.78,655706.0,60.0624,60.1355,59.8514,59.8838,655706.0
2020-05-20 15:30:00,73.77,73.91,73.46,73.89,1151838.0,59.8757,59.9894,59.6241,59.9731,1151838.0
2020-05-21 09:30:00,73.45,73.74,73.03,73.34,724541.0,59.616,59.8514,59.2751,59.5267,724541.0
2020-05-21 10:00:00,73.32,73.42,72.91,73.13,617742.0,59.5105,59.5917,59.1777,59.3563,617742.0
2020-05-21 10:30:00,73.14,73.59,72.89,73.41,466373.0,59.3644,59.7296,59.1615,59.5835,466373.0
2020-05-21 11:00:00,73.42,73.71,73.25,73.69,380644.0,59.5917,59.827,59.4537,59.8108,380644.0
2020-05-21 11:30:00,73.69,73.71,73.28,73.31,380449.0,59.8108,59.827,59.478,59.5024,380449.0
2020-05-21 12:00:00,73.33,73.56,73.19,73.23,268151.0,59.5186,59.7053,59.405,59.4374,268151.0
2020-05-21 12:30:00,73.23,73.48,73.13,73.41,276189.0,59.4374,59.6404,59.3563,59.5835,276189.0
2020-05-21 13:00:00,73.42,73.62,73.36,73.51,221080.0,59.5917,59.754,59.543,59.6647,221080.0
2020-05-21 13:30:00,73.5,73.8,73.35,73.64,321829.0,59.6566,59.9001,59.5348,59.7702,321829.0
2020-05-21 14:00:00,73.64,73.84,73.62,73.84,269970.0,59.7702,59.9325,59.754,59.9325,269970.0
2020-05-21 14:30:00,73.84,73.93,73.61,73.76,413664.0,59.9325,60.0056,59.7459,59.8676,413664.0
2020-05-21 15:00:00,73.76,73.9,73.59,73.59,399939.0,59.8676,59.9812,59.7296,59.7296,399939.0
2020-05-21 15:30:00,73.59,73.67,73.41,73.5,692824.0,59.7296,59.7946,59.5835,59.6566,692824.0
2020-05-22 09:30:00,73.09,73.49,72.85,73.19,559938.0,59.3238,59.6485,59.129,59.405,559938.0
2020-05-22 10:00:00,73.18,73.29,72.85,73.1,395841.0,59.3969,59.4861,59.129,59.3319,395841.0
2020-05-22 10:30:00,73.11,73.16,72.82,72.85,302060.0,59.34,59.3806,59.1047,59.129,302060.0
2020-05-22 11:00:00,72.84,72.97,72.71,72.86,343642.0,59.1209,59.2264,59.0154,59.1371,343642.0
2020-05-22 11:30:00,72.86,73.07,72.77,72.94,235906.0,59.1371,59.3076,59.0641,59.2021,235906.0
2020-05-22 12:00:00,72.94,73.08,72.88,72.93,308050.0,59.2021,59.3157,59.1534,59.1939,308050.0
2020-05-22 12:30:00,72.93,73.1,72.92,72.95,200326.0,59.1939,59.3319,59.1858,59.2102,200326.0
2020-05-22 13:00:00,72.94,73.08,72.92,73.01,179685.0,59.2021,59.3157,59.1858,59.2589,179685.0
2020-05-22 13:30:00,73.01,73.07,72.86,73.04,277800.0,59.2589,59.3076,59.1371,59.2832,277800.0
2020-05-22 14:00:00,73.04,73.24,73.03,73.09,233124.0,59.2832,59.4456,59.2751,59.3238,233124.0
2020-05-22 14:30:00,73.1,73.28,73.08,73.16,184593.0,59.3319,59.478,59.3157,59.3806,184593.0
2020-05-22 15:00:00,73.15,73.17,72.92,72.95,300071.0,59.3725,59.3887,59.1858,59.2102,300071.0
2020-05-22 15:30:00,72.95,73.36,72.93,73.33,806700.0,59.2102,59.543,59.1939,59.5186,806700.0
2020-05-26 09:30:00,73.97,74.13,72.8,72.89,1665155.0,60.0381,60.1679,59.0884,59.1615,1665155.0
2020-05-26 10:00:00,72.87,73.02,72.41,72.61,928451.0,59.1452,59.267,58.7719,58.9342,928451.0
2020-05-26 10:30:00,72.6,73.54,72.52,73.38,864549.0,58.9261,59.6891,58.8612,59.5592,864549.0
2020-05-26 11:00:00,73.37,73.8,73.1,73.42,866519.0,59.5511,59.9001,59.3319,59.5917,866519.0
2020-05-26 11:30:00,73.42,73.79,73.29,73.77,552121.0,59.5917,59.892,59.4861,59.8757,552121.0
2020-05-26 12:00:00,73.77,73.97,73.69,73.84,486505.0,59.8757,60.0381,59.8108,59.9325,486505.0
2020-05-26 12:30:00,73.84,74.18,73.77,74.17,570048.0,59.9325,60.2085,59.8757,60.2004,570048.0
2020-05-26 13:00:00,74.17,74.3,73.9,74.12,497640.0,60.2004,60.3059,59.9812,60.1598,497640.0
2020-05-26 13:30:00,74.11,74.23,74.02,74.18,278841.0,60.1517,60.2491,60.0786,60.2085,278841.0
2020-05-26 14:00:00,74.17,74.29,74.04,74.08,508960.0,60.2004,60.2978,60.0949,60.1273,508960.0
2020-05-26 14:30:00,74.07,74.1,73.81,73.86,318518.0,60.1192,60.1436,59.9082,59.9488,318518.0
2020-05-26 15:00:00,73.86,73.86,73.37,73.51,682394.0,59.9488,59.9488,59.5511,59.6647,682394.0
2020-05-26 15:30:00,73.52,73.76,73.03,73.17,1060460.0,59.6728,59.8676,59.2751,59.3887,1060460.0
2020-05-27 09:30:00,72.58,73.94,72.38,73.48,1594687.0,58.9099,60.0137,58.7475,59.6404,1594687.0
2020-05-27 10:00:00,73.47,74.22,73.47,73.95,833769.0,59.6322,60.241,59.6322,60.0218,833769.0
2020-05-27 10:30:00,73.95,73.96,73.37,73.42,588884.0,60.0218,60.0299,59.5511,59.5917,588884.0
2020-05-27 11:00:00,73.44,73.44,72.98,73.27,739894.0,59.6079,59.6079,59.2345,59.4699,739894.0
2020-05-27 11:30:00,73.27,73.74,73.09,73.71,502182.0,59.4699,59.8514,59.3238,59.827,502182.0
2020-05-27 12:00:00,73.73,73.9,73.61,73.74,499664.0,59.8433,59.9812,59.7459,59.8514,499664.0
2020-05-27 12:30:00,73.75,73.97,73.66,73.78,326886.0,59.8595,60.0381,59.7864,59.8838,326886.0
2020-05-27 13:00:00,73.76,73.97,73.61,73.84,341743.0,59.8676,60.0381,59.7459,59.9325,341743.0
2020-05-27 13:30:00,73.84,74.09,73.69,74.08,364391.0,59.9325,60.1355,59.8108,60.1273,364391.0
2020-05-27 14:00:00,74.09,74.24,73.99,74.04,444695.0,60.1355,60.2572,60.0543,60.0949,444695.0
2020-05-27 14:30:00,74.03,74.46,73.9,74.37,547013.0,60.0868,60.4358,59.9812,60.3627,547013.0
2020-05-27 15:00:00,74.38,74.6,74.34,74.58,522078.0,60.3708,60.5494,60.3384,60.5332,522078.0
2020-05-27 15:30:00,74.58,74.98,74.48,74.9,1121631.0,60.5332,60.8578,60.452,60.7929,1121631.0
2020-05-28 09:30:00,74.98,75.79,74.91,75.57,1363861.0,60.8578,61.5153,60.801,61.3367,1363861.0
2020-05-28 10:00:00,75.56,76.02,75.54,75.83,829461.0,61.3286,61.702,61.3124,61.5477,829461.0
2020-05-28 10:30:00,75.83,76.17,75.79,76.01,819680.0,61.5477,61.8237,61.5153,61.6938,819680.0
2020-05-28 11:00:00,76.02,76.14,75.35,75.57,563214.0,61.702,61.7994,61.1581,61.3367,563214.0
2020-05-28 11:30:00,75.56,75.77,75.33,75.48,489697.0,61.3286,61.499,61.1419,61.2637,489697.0
2020-05-28 12:00:00,75.48,75.58,75.3,75.38,355055.0,61.2637,61.3448,61.1176,61.1825,355055.0
2020-05-28 12:30:00,75.36,75.71,75.36,75.61,317916.0,61.1663,61.4503,61.1663,61.3692,317916.0
2020-05-28 13:00:00,75.6,75.62,75.47,75.58,315020.0,61.3611,61.3773,61.2555,61.3448,315020.0
2020-05-28 13:30:00,75.57,75.86,75.5,75.79,498019.0,61.3367,61.5721,61.2799,61.5153,498019.0
2020-05-28 14:00:00,75.79,75.89,75.52,75.58,535295.0,61.5153,61.5964,61.2961,61.3448,535295.0
2020-05-28 14:30:00,75.59,75.74,75.47,75.51,296440.0,61.3529,61.4747,61.2555,61.288,296440.0
2020-05-28 15:00:00,75.51,75.83,75.37,75.49,488278.0,61.288,61.5477,61.1744,61.2718,488278.0
2020-05-28 15:30:00,75.49,75.63,75.02,75.37,1053735.0,61.2718,61.3854,60.8903,61.1744,1053735.0
2020-05-29 09:30:00,75.75,75.78,74.95,75.2,710549.0,61.4828,61.5072,60.8335,61.0364,710549.0
2020-05-29 10:00:00,75.2,75.87,74.85,74.94,446206.0,61.0364,61.5802,60.7523,60.8254,446206.0
2020-05-29 10:30:00,74.94,75.16,74.83,74.99,433530.0,60.8254,61.0039,60.7361,60.8659,433530.0
2020-05-29 11:00:00,75.0,75.38,74.64,75.34,426840.0,60.8741,61.1825,60.5819,61.15,426840.0
2020-05-29 11:30:00,75.31,75.39,75.06,75.12,300955.0,61.1257,61.1906,60.9228,60.9715,300955.0
2020-05-29 12:00:00,75.14,75.28,74.9,75.08,306110.0,60.9877,61.1013,60.7929,60.939,306110.0
2020-05-29 12:30:00,75.08,75.24,74.61,75.1,516836.0,60.939,61.0689,60.5575,60.9552,516836.0
2020-05-29 13:00:00,75.11,75.2,74.99,75.06,213234.0,60.9633,61.0364,60.8659,60.9228,213234.0
2020-05-29 13:30:00,75.06,75.19,74.96,75.05,274625.0,60.9228,61.0283,60.8416,60.9146,274625.0
2020-05-29 14:00:00,75.04,75.55,75.0,75.53,409790.0,60.9065,61.3205,60.8741,61.3042,409790.0
2020-05-29 14:30:00,75.53,75.71,74.93,75.69,435727.0,61.3042,61.4503,60.8172,61.4341,435727.0
2020-05-29 15:00:00,75.7,75.89,75.46,75.88,530151.0,61.4422,61.5964,61.2474,61.5883,530151.0
2020-05-29 15:30:00,75.88,78.12,75.84,77.8,3038490.0,61.5883,63.4064,61.5559,63.1467,3038490.0
2020-06-01 09:30:00,75.39,76.9,74.7,74.74,2885727.0,61.1906,62.4162,60.6306,60.663,2885727.0
2020-06-01 10:00:00,74.76,75.2,74.4,74.6,1690414.0,60.6793,61.0364,60.3871,60.5494,1690414.0
2020-06-01 10:30:00,74.61,75.01,74.47,74.8,822070.0,60.5575,60.8822,60.4439,60.7117,822070.0
2020-06-01 11:00:00,74.8,74.98,74.43,74.51,656256.0,60.7117,60.8578,60.4114,60.4764,656256.0
2020-06-01 11:30:00,74.52,74.88,74.38,74.77,688520.0,60.4845,60.7767,60.3708,60.6874,688520.0
2020-06-01 12:00:00,74.76,74.94,74.49,74.9,477702.0,60.6793,60.8254,60.4601,60.7929,477702.0
2020-06-01 12:30:00,74.9,75.19,74.83,75.13,472818.0,60.7929,61.0283,60.7361,60.9796,472818.0
2020-06-01 13:00:00,75.14,75.33,75.05,75.29,385037.0,60.9877,61.1419,60.9146,61.1094,385037.0
2020-06-01 13:30:00,75.29,75.71,75.24,75.63,573346.0,61.1094,61.4503,61.0689,61.3854,573346.0
2020-06-01 14:00:00,75.65,75.92,75.56,75.75,538352.0,61.4016,61.6208,61.3286,61.4828,538352.0
2020-06-01 14:30:00,75.75,75.95,75.62,75.63,337224.0,61.4828,61.6451,61.3773,61.3854,337224.0
2020-06-01 15:00:00,75.63,75.7,75.26,75.26,519504.0,61.3854,61.4422,61.0851,61.0851,519504.0
2020-06-01 15:30:00,75.26,75.49,75.12,75.16,942198.0,61.0851,61.2718,60.9715,61.0039,942198.0
2020-06-02 09:30:00,74.45,74.6,73.6,74.59,1681527.0,60.4277,60.5494,59.7377,60.5413,1681527.0
2020-06-02 10:00:00,74.59,74.64,73.96,74.58,925924.0,60.5413,60.5819,60.0299,60.5332,925924.0
2020-06-02 10:30:00,74.57,74.57,73.69,73.78,1135450.0,60.5251,60.5251,59.8108,59.8838,1135450.0
2020-06-02 11:00:00,73.78,73.78,73.08,73.18,1630595.0,59.8838,59.8838,59.3157,59.3969,1630595.0
2020-06-02 11:30:00,73.2,73.52,73.04,73.09,1026090.0,59.4131,59.6728,59.2832,59.3238,1026090.0
2020-06-02 12:00:00,73.09,73.48,72.96,73.24,1208785.0,59.3238,59.6404,59.2183,59.4456,1208785.0
2020-06-02 12:30:00,73.23,73.38,73.02,73.32,579841.0,59.4374,59.5592,59.267,59.5105,579841.0
2020-06-02 13:00:00,73.32,73.56,73.2,73.27,590213.0,59.5105,59.7053,59.4131,59.4699,590213.0
2020-06-02 13:30:00,73.28,73.29,73.03,73.06,514831.0,59.478,59.4861,59.2751,59.2995,514831.0
2020-06-02 14:00:00,73.07,73.34,73.07,73.25,439677.0,59.3076,59.5267,59.3076,59.4537,439677.0
2020-06-02 14:30:00,73.26,73.29,73.08,73.27,409294.0,59.4618,59.4861,59.3157,59.4699,409294.0
2020-06-02 15:00:00,73.27,73.37,73.1,73.17,465025.0,59.4699,59.5511,59.3319,59.3887,465025.0
2020-06-02 15:30:00,73.17,73.49,73.12,73.25,1230671.0,59.3887,59.6485,59.3482,59.4537,1230671.0
2020-06-03 09:30:00,74.38,74.38,73.43,73.67,1547738.0,60.3708,60.3708,59.5998,59.7946,1547738.0
2020-06-03 10:00:00,73.69,73.72,73.36,73.55,605310.0,59.8108,59.8351,59.543,59.6972,605310.0
2020-06-03 10:30:00,73.55,74.18,73.51,73.92,833565.0,59.6972,60.2085,59.6647,59.9975,833565.0
2020-06-03 11:00:00,73.94,74.14,73.76,74.02,736778.0,60.0137,60.176,59.8676,60.0786,736778.0
2020-06-03 11:30:00,74.03,74.23,73.61,73.78,1109292.0,60.0868,60.2491,59.7459,59.8838,1109292.0
2020-06-03 12:00:00,73.78,74.29,73.71,74.29,1050092.0,59.8838,60.2978,59.827,60.2978,1050092.0
2020-06-03 12:30:00,74.27,74.29,74.03,74.25,506777.0,60.2816,60.2978,60.0868,60.2653,506777.0
2020-06-03 13:00:00,74.23,74.42,74.1,74.29,461366.0,60.2491,60.4033,60.1436,60.2978,461366.0
2020-06-03 13:30:00,74.29,74.31,74.0,74.04,482182.0,60.2978,60.314,60.0624,60.0949,482182.0
2020-06-03 14:00:00,74.04,74.24,73.97,74.18,384572.0,60.0949,60.2572,60.0381,60.2085,384572.0
2020-06-03 14:30:00,74.17,74.38,74.17,74.28,479229.0,60.2004,60.3708,60.2004,60.2897,479229.0
2020-06-03 15:00:00,74.28,74.28,74.05,74.14,362320.0,60.2897,60.2897,60.103,60.176,362320.0
2020-06-03 15:30:00,74.14,74.55,74.11,74.36,1393209.0,60.176,60.5088,60.1517,60.3546,1393209.0
2020-06-04 09:30:00,74.16,74.99,73.94,74.79,808580.0,60.1923,60.8659,60.0137,60.7036,808580.0
2020-06-04 10:00:00,74.81,75.74,74.71,75.5,972789.0,60.7199,61.4747,60.6387,61.2799,972789.0
2020-06-04 10:30:00,75.5,75.74,75.26,75.51,644708.0,61.2799,61.4747,61.0851,61.288,644708.0
2020-06-04 11:00:00,75.5,75.57,74.93,74.98,494066.0,61.2799,61.3367,60.8172,60.8578,494066.0
2020-06-04 11:30:00,74.98,75.68,74.9,75.54,629188.0,60.8578,61.426,60.7929,61.3124,629188.0
2020-06-04 12:00:00,75.53,75.7,75.25,75.57,510431.0,61.3042,61.4422,61.077,61.3367,510431.0
2020-06-04 12:30:00,75.56,75.86,75.35,75.73,581042.0,61.3286,61.5721,61.1581,61.4666,581042.0
2020-06-04 13:00:00,75.73,76.33,75.61,76.2,790553.0,61.4666,61.9536,61.3692,61.8481,790553.0
2020-06-04 13:30:00,76.2,76.83,76.19,76.77,752623.0,61.8481,62.3594,61.8399,62.3107,752623.0
2020-06-04 14:00:00,76.76,77.69,76.69,77.68,1132200.0,62.3026,63.0574,62.2458,63.0493,1132200.0
2020-06-04 14:30:00,77.68,78.18,77.43,77.83,1232647.0,63.0493,63.4551,62.8464,63.171,1232647.0
2020-06-04 15:00:00,77.83,78.04,77.23,77.42,1221022.0,63.171,63.3415,62.6841,62.8383,1221022.0
2020-06-04 15:30:00,77.42,77.89,77.13,77.55,1629261.0,62.8383,63.2197,62.6029,62.9438,1629261.0
2020-06-05 09:30:00,76.8,77.48,76.2,76.34,1352674.0,62.335,62.887,61.8481,61.9617,1352674.0
2020-06-05 10:00:00,76.36,76.88,76.27,76.77,732292.0,61.9779,62.4,61.9049,62.3107,732292.0
2020-06-05 10:30:00,76.76,77.25,76.72,76.92,536869.0,62.3026,62.7003,62.2701,62.4324,536869.0
2020-06-05 11:00:00,76.91,77.53,76.9,77.31,586826.0,62.4243,62.9276,62.4162,62.749,586826.0
2020-06-05 11:30:00,77.32,77.47,77.08,77.2,506991.0,62.7571,62.8789,62.5623,62.6597,506991.0
2020-06-05 12:00:00,77.2,77.27,76.9,76.92,657550.0,62.6597,62.7165,62.4162,62.4324,657550.0
2020-06-05 12:30:00,76.92,77.14,76.9,77.13,391551.0,62.4324,62.611,62.4162,62.6029,391551.0
2020-06-05 13:00:00,77.13,77.39,77.03,77.15,410280.0,62.6029,62.8139,62.5217,62.6191,410280.0
2020-06-05 13:30:00,77.16,77.16,76.86,77.13,518956.0,62.6272,62.6272,62.3837,62.6029,518956.0
2020-06-05 14:00:00,77.13,77.38,76.97,77.36,416359.0,62.6029,62.8058,62.473,62.7896,416359.0
2020-06-05 14:30:00,77.35,77.37,76.88,76.99,451046.0,62.7815,62.7977,62.4,62.4893,451046.0
2020-06-05 15:00:00,77.0,77.06,76.77,77.01,582724.0,62.4974,62.5461,62.3107,62.5055,582724.0
2020-06-05 15:30:00,77.01,77.02,76.53,76.75,1111961.0,62.5055,62.5136,62.1159,62.2945,1111961.0
2020-06-08 09:30:00,79.3,79.31,77.25,77.76,3381794.0,64.3642,64.3723,62.7003,63.1142,3381794.0
2020-06-08 10:00:00,77.78,77.79,76.8,76.99,1526562.0,63.1305,63.1386,62.335,62.4893,1526562.0
2020-06-08 10:30:00,76.98,77.92,76.98,77.56,1112031.0,62.4811,63.2441,62.4811,62.9519,1112031.0
2020-06-08 11:00:00,77.56,77.97,77.26,77.52,902707.0,62.9519,63.2847,62.7084,62.9194,902707.0
2020-06-08 11:30:00,77.51,77.56,77.11,77.22,603774.0,62.9113,62.9519,62.5867,62.6759,603774.0
2020-06-08 12:00:00,77.23,77.25,76.95,77.01,603627.0,62.6841,62.7003,62.4568,62.5055,603627.0
2020-06-08 12:30:00,77.04,77.22,76.89,76.98,432775.0,62.5298,62.6759,62.4081,62.4811,432775.0
2020-06-08 13:00:00,76.98,77.13,76.73,77.04,622275.0,62.4811,62.6029,62.2782,62.5298,622275.0
2020-06-08 13:30:00,77.05,77.47,77.0,77.27,519286.0,62.538,62.8789,62.4974,62.7165,519286.0
2020-06-08 14:00:00,77.27,77.46,77.22,77.29,497812.0,62.7165,62.8707,62.6759,62.7328,497812.0
2020-06-08 14:30:00,77.29,77.46,77.24,77.39,472017.0,62.7328,62.8707,62.6922,62.8139,472017.0
2020-06-08 15:00:00,77.39,77.49,77.16,77.21,730937.0,62.8139,62.8951,62.6272,62.6678,730937.0
2020-06-08 15:30:00,77.21,77.26,76.74,77.0,2042074.0,62.6678,62.7084,62.2863,62.4974,2042074.0
2020-06-09 09:30:00,77.0,77.83,76.8,77.29,1264044.0,62.4974,63.171,62.335,62.7328,1264044.0
2020-06-09 10:00:00,77.29,77.35,76.69,76.94,489954.0,62.7328,62.7815,62.2458,62.4487,489954.0
2020-06-09 10:30:00,76.95,77.24,76.7,77.2,416589.0,62.4568,62.6922,62.2539,62.6597,416589.0
2020-06-09 11:00:00,77.19,77.43,77.09,77.4,398454.0,62.6516,62.8464,62.5704,62.822,398454.0
2020-06-09 11:30:00,77.4,77.62,77.15,77.6,354353.0,62.822,63.0006,62.6191,62.9844,354353.0
2020-06-09 12:00:00,77.6,77.83,77.43,77.65,377720.0,62.9844,63.171,62.8464,63.0249,377720.0
2020-06-09 12:30:00,77.65,77.93,77.58,77.91,359638.0,63.0249,63.2522,62.9681,63.236,359638.0
2020-06-09 13:00:00,77.92,78.04,77.85,77.99,401451.0,63.2441,63.3415,63.1873,63.3009,401451.0
2020-06-09 13:30:00,77.99,78.13,77.58,77.68,323514.0,63.3009,63.4145,62.9681,63.0493,323514.0
2020-06-09 14:00:00,77.69,77.74,77.4,77.51,224038.0,63.0574,63.098,62.822,62.9113,224038.0
2020-06-09 14:30:00,77.5,77.68,77.45,77.5,257650.0,62.9032,63.0493,62.8626,62.9032,257650.0
2020-06-09 15:00:00,77.5,77.67,77.42,77.56,228919.0,62.9032,63.0412,62.8383,62.9519,228919.0
2020-06-09 15:30:00,77.56,77.77,77.5,77.59,588349.0,62.9519,63.1223,62.9032,62.9763,588349.0
2020-06-10 09:30:00,77.8,78.39,77.7,77.82,938801.0,63.1467,63.6256,63.0655,63.1629,938801.0
2020-06-10 10:00:00,77.82,78.13,77.41,77.86,707409.0,63.1629,63.4145,62.8302,63.1954,707409.0
2020-06-10 10:30:00,77.87,77.9,77.22,77.41,401893.0,63.2035,63.2279,62.6759,62.8302,401893.0
2020-06-10 11:00:00,77.39,77.57,77.3,77.3,267230.0,62.8139,62.96,62.7409,62.7409,267230.0
2020-06-10 11:30:00,77.3,77.4,76.9,76.93,402865.0,62.7409,62.822,62.4162,62.4406,402865.0
2020-06-10 12:00:00,76.92,77.36,76.88,77.33,342281.0,62.4324,62.7896,62.4,62.7652,342281.0
2020-06-10 12:30:00,77.33,77.59,77.31,77.46,278068.0,62.7652,62.9763,62.749,62.8707,278068.0
2020-06-10 13:00:00,77.47,77.63,77.4,77.45,204180.0,62.8789,63.0087,62.822,62.8626,204180.0
2020-06-10 13:30:00,77.45,77.46,77.22,77.22,231581.0,62.8626,62.8707,62.6759,62.6759,231581.0
2020-06-10 14:00:00,77.21,77.67,77.1,77.67,391213.0,62.6678,63.0412,62.5785,63.0412,391213.0
2020-06-10 14:30:00,77.66,77.66,77.1,77.31,322882.0,63.0331,63.0331,62.5785,62.749,322882.0
2020-06-10 15:00:00,77.32,77.58,77.21,77.53,431397.0,62.7571,62.9681,62.6678,62.9276,431397.0
2020-06-10 15:30:00,77.53,77.56,76.98,77.07,703508.0,62.9276,62.9519,62.4811,62.5542,703508.0
2020-06-11 09:30:00,75.94,76.21,75.08,75.17,1165919.0,62.2124,62.4336,61.5079,61.5816,1165919.0
2020-06-11 10:00:00,75.15,75.19,74.2,74.25,913014.0,61.5652,61.598,60.787,60.8279,913014.0
2020-06-11 10:30:00,74.27,74.76,74.2,74.55,438973.0,60.8443,61.2457,60.787,61.0737,438973.0
2020-06-11 11:00:00,74.54,74.57,74.11,74.42,432120.0,61.0655,61.0901,60.7132,60.9672,432120.0
2020-06-11 11:30:00,74.44,74.82,74.41,74.78,465173.0,60.9836,61.2949,60.959,61.2621,465173.0
2020-06-11 12:00:00,74.78,74.78,73.85,73.94,575251.0,61.2621,61.2621,60.5002,60.574,575251.0
2020-06-11 12:30:00,73.96,74.31,73.56,73.64,489422.0,60.5904,60.8771,60.2627,60.3282,489422.0
2020-06-11 13:00:00,73.63,73.89,73.61,73.68,370336.0,60.32,60.533,60.3036,60.361,370336.0
2020-06-11 13:30:00,73.67,73.76,73.43,73.59,340050.0,60.3528,60.4265,60.1562,60.2872,340050.0
2020-06-11 14:00:00,73.56,73.79,73.28,73.69,372979.0,60.2627,60.4511,60.0333,60.3692,372979.0
2020-06-11 14:30:00,73.68,73.7,73.08,73.29,429840.0,60.361,60.3774,59.8694,60.0415,429840.0
2020-06-11 15:00:00,73.31,73.69,73.1,73.22,659475.0,60.0579,60.3692,59.8858,59.9841,659475.0
2020-06-11 15:30:00,73.21,73.59,72.75,72.85,1604662.0,59.9759,60.2872,59.5991,59.681,1604662.0
2020-06-12 09:30:00,73.24,73.65,72.77,73.47,1128702.0,60.0005,60.3364,59.6155,60.1889,1128702.0
2020-06-12 10:00:00,73.45,73.72,73.21,73.24,408758.0,60.1725,60.3937,59.9759,60.0005,408758.0
2020-06-12 10:30:00,73.26,73.33,72.82,72.82,347245.0,60.0169,60.0742,59.6564,59.6564,347245.0
2020-06-12 11:00:00,72.81,72.91,72.26,72.76,521476.0,59.6482,59.7302,59.1977,59.6073,521476.0
2020-06-12 11:30:00,72.75,73.08,72.66,72.9,300547.0,59.5991,59.8694,59.5254,59.722,300547.0
2020-06-12 12:00:00,72.91,73.02,72.66,72.77,293152.0,59.7302,59.8203,59.5254,59.6155,293152.0
2020-06-12 12:30:00,72.78,72.93,72.55,72.92,237526.0,59.6237,59.7465,59.4352,59.7384,237526.0
2020-06-12 13:00:00,72.92,72.96,72.49,72.62,247104.0,59.7384,59.7711,59.3861,59.4926,247104.0
2020-06-12 13:30:00,72.59,72.69,71.93,71.98,432996.0,59.468,59.5499,58.9273,58.9683,432996.0
2020-06-12 14:00:00,71.99,72.5,71.91,72.31,310477.0,58.9765,59.3943,58.9109,59.2386,310477.0
2020-06-12 14:30:00,72.31,72.72,72.0,72.69,580756.0,59.2386,59.5745,58.9847,59.5499,580756.0
2020-06-12 15:00:00,72.72,72.95,72.42,72.51,347225.0,59.5745,59.7629,59.3287,59.4025,347225.0
2020-06-12 15:30:00,72.52,73.27,72.4,73.2,762373.0,59.4107,60.0251,59.3124,59.9677,762373.0
2020-06-15 09:30:00,73.28,73.41,72.41,72.75,726795.0,60.0333,60.1398,59.3205,59.5991,726795.0
2020-06-15 10:00:00,72.77,73.13,72.52,72.85,361420.0,59.6155,59.9104,59.4107,59.681,361420.0
2020-06-15 10:30:00,72.85,73.75,72.74,73.42,444458.0,59.681,60.4183,59.5909,60.148,444458.0
2020-06-15 11:00:00,73.42,73.81,73.36,73.71,335903.0,60.148,60.4675,60.0988,60.3855,335903.0
2020-06-15 11:30:00,73.71,73.97,73.4,73.47,367881.0,60.3855,60.5985,60.1316,60.1889,367881.0
2020-06-15 12:00:00,73.45,73.78,73.43,73.52,226400.0,60.1725,60.4429,60.1562,60.2299,226400.0
2020-06-15 12:30:00,73.52,73.9,73.42,73.9,223652.0,60.2299,60.5412,60.148,60.5412,223652.0
2020-06-15 13:00:00,73.9,73.91,73.61,73.65,253436.0,60.5412,60.5494,60.3036,60.3364,253436.0
2020-06-15 13:30:00,73.65,73.74,73.51,73.63,169688.0,60.3364,60.4101,60.2217,60.32,169688.0
2020-06-15 14:00:00,73.64,74.47,73.64,74.17,432732.0,60.3282,61.0082,60.3282,60.7624,432732.0
2020-06-15 14:30:00,74.19,74.26,73.97,74.0,207942.0,60.7788,60.8361,60.5985,60.6231,207942.0
2020-06-15 15:00:00,73.99,74.12,73.81,73.85,228679.0,60.6149,60.7214,60.4675,60.5002,228679.0
2020-06-15 15:30:00,73.86,74.11,73.67,73.97,578927.0,60.5084,60.7132,60.3528,60.5985,578927.0
2020-06-16 09:30:00,74.58,75.66,74.5,75.26,1254414.0,61.0983,61.9831,61.0327,61.6554,1254414.0
2020-06-16 10:00:00,75.27,75.42,74.57,74.72,657375.0,61.6635,61.7864,61.0901,61.213,657375.0
2020-06-16 10:30:00,74.73,75.01,73.77,73.97,678802.0,61.2212,61.4505,60.4347,60.5985,678802.0
2020-06-16 11:00:00,73.89,74.85,73.7,74.41,430304.0,60.533,61.3195,60.3774,60.959,430304.0
2020-06-16 11:30:00,74.4,74.89,74.27,74.7,292356.0,60.9508,61.3522,60.8443,61.1966,292356.0
2020-06-16 12:00:00,74.71,74.8,74.32,74.71,245440.0,61.2048,61.2785,60.8853,61.2048,245440.0
2020-06-16 12:30:00,74.7,74.99,74.68,74.88,223774.0,61.1966,61.4342,61.1802,61.344,223774.0
2020-06-16 13:00:00,74.88,75.2,74.79,75.12,279347.0,61.344,61.6062,61.2703,61.5407,279347.0
2020-06-16 13:30:00,75.12,75.24,75.03,75.16,200838.0,61.5407,61.639,61.4669,61.5734,200838.0
2020-06-16 14:00:00,75.17,75.26,74.58,74.92,532902.0,61.5816,61.6554,61.0983,61.3768,532902.0
2020-06-16 14:30:00,74.92,75.4,74.91,75.32,309563.0,61.3768,61.77,61.3686,61.7045,309563.0
2020-06-16 15:00:00,75.33,75.35,74.76,74.94,439681.0,61.7127,61.7291,61.2457,61.3932,439681.0
2020-06-16 15:30:00,74.93,75.01,74.5,74.62,821260.0,61.385,61.4505,61.0327,61.131,821260.0
2020-06-17 09:30:00,74.48,74.81,74.16,74.48,566364.0,61.0164,61.2867,60.7542,61.0164,566364.0
2020-06-17 10:00:00,74.49,74.5,73.94,74.1,380467.0,61.0245,61.0327,60.574,60.705,380467.0
2020-06-17 10:30:00,74.16,74.33,74.04,74.27,212045.0,60.7542,60.8935,60.6559,60.8443,212045.0
2020-06-17 11:00:00,74.28,74.33,74.01,74.17,350446.0,60.8525,60.8935,60.6313,60.7624,350446.0
2020-06-17 11:30:00,74.17,74.34,74.1,74.27,192005.0,60.7624,60.9017,60.705,60.8443,192005.0
2020-06-17 12:00:00,74.27,74.27,74.1,74.14,222862.0,60.8443,60.8443,60.705,60.7378,222862.0
2020-06-17 12:30:00,74.15,74.27,74.11,74.27,221535.0,60.746,60.8443,60.7132,60.8443,221535.0
2020-06-17 13:00:00,74.27,74.34,74.18,74.21,221533.0,60.8443,60.9017,60.7706,60.7952,221533.0
2020-06-17 13:30:00,74.21,74.32,74.19,74.2,251581.0,60.7952,60.8853,60.7788,60.787,251581.0
2020-06-17 14:00:00,74.21,74.28,74.05,74.16,178369.0,60.7952,60.8525,60.6641,60.7542,178369.0
2020-06-17 14:30:00,74.16,74.16,73.99,74.0,197821.0,60.7542,60.7542,60.6149,60.6231,197821.0
2020-06-17 15:00:00,73.98,74.13,73.85,73.93,302995.0,60.6067,60.7296,60.5002,60.5658,302995.0
2020-06-17 15:30:00,73.93,74.04,73.65,73.75,911439.0,60.5658,60.6559,60.3364,60.4183,911439.0
2020-06-18 09:30:00,73.39,74.13,73.01,73.89,618476.0,60.1234,60.7296,59.8121,60.533,618476.0
2020-06-18 10:00:00,73.89,74.0,73.6,73.64,438099.0,60.533,60.6231,60.2954,60.3282,438099.0
2020-06-18 10:30:00,73.65,74.07,73.3,73.93,352062.0,60.3364,60.6805,60.0497,60.5658,352062.0
2020-06-18 11:00:00,73.94,74.17,73.89,74.02,275096.0,60.574,60.7624,60.533,60.6395,275096.0
2020-06-18 11:30:00,74.03,74.18,73.87,73.96,208507.0,60.6477,60.7706,60.5166,60.5904,208507.0
2020-06-18 12:00:00,73.95,74.02,73.8,73.98,204136.0,60.5822,60.6395,60.4593,60.6067,204136.0
2020-06-18 12:30:00,73.98,74.02,73.81,73.82,310586.0,60.6067,60.6395,60.4675,60.4757,310586.0
2020-06-18 13:00:00,73.82,74.04,73.62,73.78,162579.0,60.4757,60.6559,60.3118,60.4429,162579.0
2020-06-18 13:30:00,73.76,73.86,73.61,73.78,152571.0,60.4265,60.5084,60.3036,60.4429,152571.0
2020-06-18 14:00:00,73.78,73.83,73.5,73.65,157915.0,60.4429,60.4839,60.2135,60.3364,157915.0
2020-06-18 14:30:00,73.66,73.73,73.49,73.52,163120.0,60.3446,60.4019,60.2053,60.2299,163120.0
2020-06-18 15:00:00,73.5,73.7,73.43,73.7,212966.0,60.2135,60.3774,60.1562,60.3774,212966.0
2020-06-18 15:30:00,73.7,74.06,73.66,74.04,639718.0,60.3774,60.6723,60.3446,60.6559,639718.0
2020-06-19 09:30:00,74.52,74.82,74.1,74.68,1620609.0,61.0491,61.2949,60.705,61.1802,1620609.0
2020-06-19 10:00:00,74.68,74.73,74.25,74.49,316666.0,61.1802,61.2212,60.8279,61.0245,316666.0
2020-06-19 10:30:00,74.5,74.62,74.32,74.5,212415.0,61.0327,61.131,60.8853,61.0327,212415.0
2020-06-19 11:00:00,74.49,74.69,74.44,74.59,198071.0,61.0245,61.1884,60.9836,61.1065,198071.0
2020-06-19 11:30:00,74.6,74.77,74.54,74.56,266571.0,61.1147,61.2539,61.0655,61.0819,266571.0
2020-06-19 12:00:00,74.57,74.63,74.12,74.41,332829.0,61.0901,61.1392,60.7214,60.959,332829.0
2020-06-19 12:30:00,74.41,74.53,74.19,74.53,166062.0,60.959,61.0573,60.7788,61.0573,166062.0
2020-06-19 13:00:00,74.53,74.67,74.45,74.65,230395.0,61.0573,61.172,60.9918,61.1556,230395.0
2020-06-19 13:30:00,74.65,74.86,74.57,74.58,275834.0,61.1556,61.3277,61.0901,61.0983,275834.0
2020-06-19 14:00:00,74.59,74.85,74.56,74.7,363333.0,61.1065,61.3195,61.0819,61.1966,363333.0
2020-06-19 14:30:00,74.7,75.1,74.61,75.04,395142.0,61.1966,61.5243,61.1229,61.4751,395142.0
2020-06-19 15:00:00,75.03,75.35,74.93,75.14,458467.0,61.4669,61.7291,61.385,61.557,458467.0
2020-06-19 15:30:00,75.14,78.0,75.14,77.23,3997765.0,61.557,63.9001,61.557,63.2692,3997765.0
2020-06-22 09:30:00,76.49,76.7,75.04,75.48,1155759.0,62.663,62.8351,61.4751,61.8356,1155759.0
2020-06-22 10:00:00,75.49,75.88,75.21,75.25,545503.0,61.8438,62.1633,61.6144,61.6472,545503.0
2020-06-22 10:30:00,75.27,75.44,75.13,75.24,393762.0,61.6635,61.8028,61.5489,61.639,393762.0
2020-06-22 11:00:00,75.23,75.69,75.21,75.53,379339.0,61.6308,62.0076,61.6144,61.8766,379339.0
2020-06-22 11:30:00,75.54,75.63,75.39,75.5,457969.0,61.8847,61.9585,61.7619,61.852,457969.0
2020-06-22 12:00:00,75.5,76.16,75.49,76.11,348705.0,61.852,62.3927,61.8438,62.3517,348705.0
2020-06-22 12:30:00,76.12,76.31,76.06,76.12,296078.0,62.3599,62.5156,62.3107,62.3599,296078.0
2020-06-22 13:00:00,76.13,76.29,76.07,76.09,247959.0,62.3681,62.4992,62.3189,62.3353,247959.0
2020-06-22 13:30:00,76.09,76.56,76.08,76.26,606235.0,62.3353,62.7204,62.3271,62.4746,606235.0
2020-06-22 14:00:00,76.27,76.75,76.2,76.6,402751.0,62.4828,62.876,62.4254,62.7531,402751.0
2020-06-22 14:30:00,76.61,76.65,76.2,76.2,237545.0,62.7613,62.7941,62.4254,62.4254,237545.0
2020-06-22 15:00:00,76.2,76.22,75.56,75.68,530702.0,62.4254,62.4418,61.9011,61.9994,530702.0
2020-06-22 15:30:00,75.68,75.81,75.41,75.67,1115229.0,61.9994,62.1059,61.7782,61.9912,1115229.0
2020-06-23 09:30:00,75.76,75.94,74.96,75.31,699008.0,62.065,62.2124,61.4096,61.6963,699008.0
2020-06-23 10:00:00,75.3,75.79,75.14,75.68,352738.0,61.6881,62.0896,61.557,61.9994,352738.0
2020-06-23 10:30:00,75.68,75.76,75.43,75.73,329190.0,61.9994,62.065,61.7946,62.0404,329190.0
2020-06-23 11:00:00,75.73,76.07,75.66,75.96,265850.0,62.0404,62.3189,61.9831,62.2288,265850.0
2020-06-23 11:30:00,75.96,76.04,75.48,75.77,345705.0,62.2288,62.2944,61.8356,62.0732,345705.0
2020-06-23 12:00:00,75.78,75.8,75.43,75.63,264609.0,62.0814,62.0977,61.7946,61.9585,264609.0
2020-06-23 12:30:00,75.64,75.71,75.49,75.54,182377.0,61.9667,62.024,61.8438,61.8847,182377.0
2020-06-23 13:00:00,75.55,75.65,75.5,75.57,158075.0,61.8929,61.9749,61.852,61.9093,158075.0
2020-06-23 13:30:00,75.57,75.7,75.44,75.64,217096.0,61.9093,62.0158,61.8028,61.9667,217096.0
2020-06-23 14:00:00,75.61,75.62,75.36,75.36,240925.0,61.9421,61.9503,61.7373,61.7373,240925.0
2020-06-23 14:30:00,75.36,75.5,75.13,75.3,305364.0,61.7373,61.852,61.5489,61.6881,305364.0
2020-06-23 15:00:00,75.28,75.34,75.08,75.15,289407.0,61.6717,61.7209,61.5079,61.5652,289407.0
2020-06-23 15:30:00,75.14,75.26,74.81,75.01,816612.0,61.557,61.6554,61.2867,61.4505,816612.0
2020-06-24 09:30:00,74.9,75.6,74.77,75.59,551252.0,61.3604,61.9339,61.2539,61.9257,551252.0
2020-06-24 10:00:00,75.6,75.73,75.28,75.55,399661.0,61.9339,62.0404,61.6717,61.8929,399661.0
2020-06-24 10:30:00,75.54,75.54,75.14,75.17,228894.0,61.8847,61.8847,61.557,61.5816,228894.0
2020-06-24 11:00:00,75.15,75.42,74.8,75.12,363163.0,61.5652,61.7864,61.2785,61.5407,363163.0
2020-06-24 11:30:00,75.12,75.16,74.73,75.1,347692.0,61.5407,61.5734,61.2212,61.5243,347692.0
2020-06-24 12:00:00,75.08,75.66,75.0,75.43,501377.0,61.5079,61.9831,61.4424,61.7946,501377.0
2020-06-24 12:30:00,75.43,75.75,75.36,75.7,245041.0,61.7946,62.0568,61.7373,62.0158,245041.0
2020-06-24 13:00:00,75.69,75.81,75.53,75.6,249317.0,62.0076,62.1059,61.8766,61.9339,249317.0
2020-06-24 13:30:00,75.59,75.66,75.33,75.52,294345.0,61.9257,61.9831,61.7127,61.8684,294345.0
2020-06-24 14:00:00,75.53,75.67,75.26,75.66,306813.0,61.8766,61.9912,61.6554,61.9831,306813.0
2020-06-24 14:30:00,75.64,75.79,75.56,75.58,226491.0,61.9667,62.0896,61.9011,61.9175,226491.0
2020-06-24 15:00:00,75.59,75.97,75.52,75.86,324377.0,61.9257,62.237,61.8684,62.1469,324377.0
2020-06-24 15:30:00,75.89,76.05,75.61,75.96,922687.0,62.1715,62.3026,61.9421,62.2288,922687.0
2020-06-25 09:30:00,75.62,75.88,74.92,75.11,707147.0,61.9503,62.1633,61.3768,61.5325,707147.0
2020-06-25 10:00:00,75.14,75.26,74.88,75.08,383172.0,61.557,61.6554,61.344,61.5079,383172.0
2020-06-25 10:30:00,75.08,75.13,74.83,74.95,368251.0,61.5079,61.5489,61.3031,61.4014,368251.0
2020-06-25 11:00:00,74.91,75.05,74.57,74.89,292444.0,61.3686,61.4833,61.0901,61.3522,292444.0
2020-06-25 11:30:00,74.88,74.97,74.47,74.78,297170.0,61.344,61.4178,61.0082,61.2621,297170.0
2020-06-25 12:00:00,74.79,74.92,74.66,74.66,228827.0,61.2703,61.3768,61.1638,61.1638,228827.0
2020-06-25 12:30:00,74.67,74.88,74.51,74.57,314573.0,61.172,61.344,61.0409,61.0901,314573.0
2020-06-25 13:00:00,74.56,74.8,74.44,74.71,324424.0,61.0819,61.2785,60.9836,61.2048,324424.0
2020-06-25 13:30:00,74.7,74.78,74.45,74.53,191054.0,61.1966,61.2621,60.9918,61.0573,191054.0
2020-06-25 14:00:00,74.53,74.59,74.44,74.52,208216.0,61.0573,61.1065,60.9836,61.0491,208216.0
2020-06-25 14:30:00,74.52,74.75,74.33,74.67,269938.0,61.0491,61.2375,60.8935,61.172,269938.0
2020-06-25 15:00:00,74.68,75.44,74.66,75.33,481626.0,61.1802,61.8028,61.1638,61.7127,481626.0
2020-06-25 15:30:00,75.32,75.67,75.21,75.51,800025.0,61.7045,61.9912,61.6144,61.8602,800025.0
2020-06-26 09:30:00,75.1,75.37,74.54,74.88,521584.0,61.5243,61.7455,61.0655,61.344,521584.0
2020-06-26 10:00:00,74.87,74.98,74.46,74.6,226956.0,61.3359,61.426,61.0,61.1147,226956.0
2020-06-26 10:30:00,74.59,74.64,73.99,74.25,358783.0,61.1065,61.1474,60.6149,60.8279,358783.0
2020-06-26 11:00:00,74.28,74.47,74.1,74.22,206983.0,60.8525,61.0082,60.705,60.8034,206983.0
2020-06-26 11:30:00,74.23,74.37,74.09,74.22,184734.0,60.8115,60.9262,60.6969,60.8034,184734.0
2020-06-26 12:00:00,74.23,74.24,73.81,73.96,231320.0,60.8115,60.8197,60.4675,60.5904,231320.0
2020-06-26 12:30:00,73.96,74.06,73.78,74.03,240577.0,60.5904,60.6723,60.4429,60.6477,240577.0
2020-06-26 13:00:00,74.02,74.16,73.88,73.92,201095.0,60.6395,60.7542,60.5248,60.5576,201095.0
2020-06-26 13:30:00,73.93,74.11,73.86,73.99,228146.0,60.5658,60.7132,60.5084,60.6149,228146.0
2020-06-26 14:00:00,73.98,74.05,73.73,73.83,251444.0,60.6067,60.6641,60.4019,60.4839,251444.0
2020-06-26 14:30:00,73.84,74.13,73.8,74.13,313847.0,60.492,60.7296,60.4593,60.7296,313847.0
2020-06-26 15:00:00,74.12,74.24,73.86,74.15,290835.0,60.7214,60.8197,60.5084,60.746,290835.0
2020-06-26 15:30:00,74.14,74.69,73.97,74.57,1092231.0,60.7378,61.1884,60.5985,61.0901,1092231.0
2020-06-29 09:30:00,76.53,76.56,75.25,76.14,1558706.0,62.6958,62.7204,61.6472,62.3763,1558706.0
2020-06-29 10:00:00,76.15,76.33,75.82,76.07,633202.0,62.3845,62.5319,62.1141,62.3189,633202.0
2020-06-29 10:30:00,76.09,76.16,75.17,75.24,502435.0,62.3353,62.3927,61.5816,61.639,502435.0
2020-06-29 11:00:00,75.25,75.49,75.06,75.42,373188.0,61.6472,61.8438,61.4915,61.7864,373188.0
2020-06-29 11:30:00,75.41,75.44,74.9,75.0,461906.0,61.7782,61.8028,61.3604,61.4424,461906.0
2020-06-29 12:00:00,75.02,75.19,74.9,75.08,252034.0,61.4587,61.598,61.3604,61.5079,252034.0
2020-06-29 12:30:00,75.09,75.11,74.64,74.76,336440.0,61.5161,61.5325,61.1474,61.2457,336440.0
2020-06-29 13:00:00,74.77,74.8,74.37,74.43,496326.0,61.2539,61.2785,60.9262,60.9754,496326.0
2020-06-29 13:30:00,74.45,74.59,74.39,74.58,296810.0,60.9918,61.1065,60.9426,61.0983,296810.0
2020-06-29 14:00:00,74.59,74.76,74.53,74.62,243049.0,61.1065,61.2457,61.0573,61.131,243049.0
2020-06-29 14:30:00,74.62,74.64,74.45,74.51,233171.0,61.131,61.1474,60.9918,61.0409,233171.0
2020-06-29 15:00:00,74.51,74.73,74.37,74.42,357953.0,61.0409,61.2212,60.9262,60.9672,357953.0
2020-06-29 15:30:00,74.42,74.6,74.13,74.6,655006.0,60.9672,61.1147,60.7296,61.1147,655006.0
2020-06-30 09:30:00,74.37,75.71,73.91,75.7,860685.0,60.9262,62.024,60.5494,62.0158,860685.0
2020-06-30 10:00:00,75.69,76.22,75.66,75.8,716890.0,62.0076,62.4418,61.9831,62.0977,716890.0
2020-06-30 10:30:00,75.79,76.25,75.78,76.16,475084.0,62.0896,62.4664,62.0814,62.3927,475084.0
2020-06-30 11:00:00,76.15,76.15,75.88,75.95,294061.0,62.3845,62.3845,62.1633,62.2206,294061.0
2020-06-30 11:30:00,75.94,75.96,75.54,75.64,251512.0,62.2124,62.2288,61.8847,61.9667,251512.0
2020-06-30 12:00:00,75.62,76.13,75.6,76.12,268452.0,61.9503,62.3681,61.9339,62.3599,268452.0
2020-06-30 12:30:00,76.11,76.23,75.92,76.2,320993.0,62.3517,62.45,62.1961,62.4254,320993.0
2020-06-30 13:00:00,76.19,76.38,76.07,76.38,281499.0,62.4172,62.5729,62.3189,62.5729,281499.0
2020-06-30 13:30:00,76.38,76.45,76.18,76.19,283899.0,62.5729,62.6302,62.4091,62.4172,283899.0
2020-06-30 14:00:00,76.19,76.44,76.16,76.41,249619.0,62.4172,62.6221,62.3927,62.5975,249619.0
2020-06-30 14:30:00,76.38,76.59,76.36,76.41,337699.0,62.5729,62.7449,62.5565,62.5975,337699.0
2020-06-30 15:00:00,76.4,76.59,76.28,76.51,293032.0,62.5893,62.7449,62.491,62.6794,293032.0
2020-06-30 15:30:00,76.51,77.16,76.45,76.96,1548460.0,62.6794,63.2119,62.6302,63.0481,1548460.0
2020-07-01 09:30:00,77.1,77.22,76.37,76.64,977989.0,63.1627,63.2611,62.5647,62.7859,977989.0
2020-07-01 10:00:00,76.65,77.23,76.54,76.78,516452.0,62.7941,63.2692,62.704,62.9006,516452.0
2020-07-01 10:30:00,76.79,76.85,76.53,76.7,299344.0,62.9088,62.9579,62.6958,62.8351,299344.0
2020-07-01 11:00:00,76.7,76.83,76.38,76.4,291200.0,62.8351,62.9416,62.5729,62.5893,291200.0
2020-07-01 11:30:00,76.41,76.62,76.25,76.26,280054.0,62.5975,62.7695,62.4664,62.4746,280054.0
2020-07-01 12:00:00,76.27,76.29,75.9,76.25,418199.0,62.4828,62.4992,62.1797,62.4664,418199.0
2020-07-01 12:30:00,76.24,76.46,76.16,76.28,450599.0,62.4582,62.6384,62.3927,62.491,450599.0
2020-07-01 13:00:00,76.29,76.5,76.2,76.32,174453.0,62.4992,62.6712,62.4254,62.5237,174453.0
2020-07-01 13:30:00,76.32,76.4,76.1,76.1,229088.0,62.5237,62.5893,62.3435,62.3435,229088.0
2020-07-01 14:00:00,76.1,76.28,76.06,76.22,155025.0,62.3435,62.491,62.3107,62.4418,155025.0
2020-07-01 14:30:00,76.23,76.53,76.23,76.46,207304.0,62.45,62.6958,62.45,62.6384,207304.0
2020-07-01 15:00:00,76.46,76.6,76.28,76.31,260545.0,62.6384,62.7531,62.491,62.5156,260545.0
2020-07-01 15:30:00,76.31,76.33,75.97,76.09,858267.0,62.5156,62.5319,62.237,62.3353,858267.0
2020-07-02 09:30:00,76.31,76.69,75.66,76.26,838535.0,62.5156,62.8269,61.9831,62.4746,838535.0
2020-07-02 10:00:00,76.27,76.43,75.65,75.92,530405.0,62.4828,62.6139,61.9749,62.1961,530405.0
2020-07-02 10:30:00,75.93,76.24,75.91,76.1,366529.0,62.2042,62.4582,62.1879,62.3435,366529.0
2020-07-02 11:00:00,76.11,76.55,76.0,76.45,315047.0,62.3517,62.7122,62.2616,62.6302,315047.0
2020-07-02 11:30:00,76.45,77.09,76.44,76.78,595727.0,62.6302,63.1546,62.6221,62.9006,595727.0
2020-07-02 12:00:00,76.79,76.94,76.62,76.84,212223.0,62.9088,63.0317,62.7695,62.9497,212223.0
2020-07-02 12:30:00,76.84,76.88,76.7,76.75,137683.0,62.9497,62.9825,62.8351,62.876,137683.0
2020-07-02 13:00:00,76.75,76.75,76.58,76.65,138240.0,62.876,62.876,62.7367,62.7941,138240.0
2020-07-02 13:30:00,76.65,76.77,76.48,76.64,198525.0,62.7941,62.8924,62.6548,62.7859,198525.0
2020-07-02 14:00:00,76.65,76.71,76.55,76.68,160614.0,62.7941,62.8432,62.7122,62.8187,160614.0
2020-07-02 14:30:00,76.68,76.92,76.68,76.8,241237.0,62.8187,63.0153,62.8187,62.917,241237.0
2020-07-02 15:00:00,76.81,76.83,76.51,76.54,290354.0,62.9252,62.9416,62.6794,62.704,290354.0
2020-07-02 15:30:00,76.54,76.62,76.16,76.36,700226.0,62.704,62.7695,62.3927,62.5565,700226.0
2020-07-06 09:30:00,77.51,77.67,76.69,77.46,835084.0,63.4986,63.6297,62.8269,63.4577,835084.0
2020-07-06 10:00:00,77.43,77.6,76.17,76.26,1044784.0,63.4331,63.5724,62.4009,62.4746,1044784.0
2020-07-06 10:30:00,76.26,77.37,76.07,77.33,691422.0,62.4746,63.3839,62.3189,63.3512,691422.0
2020-07-06 11:00:00,77.32,77.46,77.23,77.34,314702.0,63.343,63.4577,63.2692,63.3594,314702.0
2020-07-06 11:30:00,77.35,77.35,76.96,77.08,238381.0,63.3676,63.3676,63.0481,63.1464,238381.0
2020-07-06 12:00:00,77.08,77.11,76.88,76.91,249835.0,63.1464,63.1709,62.9825,63.0071,249835.0
2020-07-06 12:30:00,76.91,76.99,76.8,76.81,190674.0,63.0071,63.0726,62.917,62.9252,190674.0
2020-07-06 13:00:00,76.81,77.0,76.71,76.93,170882.0,62.9252,63.0808,62.8432,63.0235,170882.0
2020-07-06 13:30:00,76.92,76.93,76.72,76.83,152639.0,63.0153,63.0235,62.8514,62.9416,152639.0
2020-07-06 14:00:00,76.82,76.96,76.73,76.81,173728.0,62.9334,63.0481,62.8596,62.9252,173728.0
2020-07-06 14:30:00,76.81,76.88,76.73,76.77,154378.0,62.9252,62.9825,62.8596,62.8924,154378.0
2020-07-06 15:00:00,76.75,76.82,76.57,76.65,224240.0,62.876,62.9334,62.7286,62.7941,224240.0
2020-07-06 15:30:00,76.66,76.91,76.58,76.76,426195.0,62.8023,63.0071,62.7367,62.8842,426195.0
2020-07-07 09:30:00,76.5,76.96,76.39,76.81,460037.0,62.6712,63.0481,62.5811,62.9252,460037.0
2020-07-07 10:00:00,76.81,76.84,76.41,76.59,267049.0,62.9252,62.9497,62.5975,62.7449,267049.0
2020-07-07 10:30:00,76.59,76.71,76.44,76.57,227033.0,62.7449,62.8432,62.6221,62.7286,227033.0
2020-07-07 11:00:00,76.58,76.87,76.58,76.83,181792.0,62.7367,62.9743,62.7367,62.9416,181792.0
2020-07-07 11:30:00,76.83,76.88,76.66,76.67,237341.0,62.9416,62.9825,62.8023,62.8105,237341.0
2020-07-07 12:00:00,76.68,76.79,76.56,76.56,182732.0,62.8187,62.9088,62.7204,62.7204,182732.0
2020-07-07 12:30:00,76.55,76.67,76.31,76.62,179619.0,62.7122,62.8105,62.5156,62.7695,179619.0
2020-07-07 13:00:00,76.61,76.71,76.51,76.7,137483.0,62.7613,62.8432,62.6794,62.8351,137483.0
2020-07-07 13:30:00,76.7,76.74,76.57,76.65,129757.0,62.8351,62.8678,62.7286,62.7941,129757.0
2020-07-07 14:00:00,76.65,76.76,76.59,76.62,175349.0,62.7941,62.8842,62.7449,62.7695,175349.0
2020-07-07 14:30:00,76.6,76.74,76.5,76.7,182836.0,62.7531,62.8678,62.6712,62.8351,182836.0
2020-07-07 15:00:00,76.71,76.75,76.6,76.62,232539.0,62.8432,62.876,62.7531,62.7695,232539.0
2020-07-07 15:30:00,76.61,76.63,76.34,76.46,553421.0,62.7613,62.7777,62.5401,62.6384,553421.0
2020-07-08 09:30:00,76.7,77.0,76.13,76.43,566460.0,62.8351,63.0808,62.3681,62.6139,566460.0
2020-07-08 10:00:00,76.43,76.69,76.43,76.53,184645.0,62.6139,62.8269,62.6139,62.6958,184645.0
2020-07-08 10:30:00,76.53,76.68,76.39,76.4,245947.0,62.6958,62.8187,62.5811,62.5893,245947.0
2020-07-08 11:00:00,76.36,76.36,75.61,75.84,409783.0,62.5565,62.5565,61.9421,62.1305,409783.0
2020-07-08 11:30:00,75.83,75.85,75.57,75.66,275294.0,62.1223,62.1387,61.9093,61.9831,275294.0
2020-07-08 12:00:00,75.66,75.89,75.49,75.86,236516.0,61.9831,62.1715,61.8438,62.1469,236516.0
2020-07-08 12:30:00,75.84,75.87,75.47,75.66,202873.0,62.1305,62.1551,61.8274,61.9831,202873.0
2020-07-08 13:00:00,75.66,75.7,75.4,75.47,147042.0,61.9831,62.0158,61.77,61.8274,147042.0
2020-07-08 13:30:00,75.45,75.54,75.18,75.28,188540.0,61.811,61.8847,61.5898,61.6717,188540.0
2020-07-08 14:00:00,75.28,75.38,74.93,75.06,438082.0,61.6717,61.7537,61.385,61.4915,438082.0
2020-07-08 14:30:00,75.07,75.45,75.07,75.42,331108.0,61.4997,61.811,61.4997,61.7864,331108.0
2020-07-08 15:00:00,75.43,75.6,75.39,75.55,266429.0,61.7946,61.9339,61.7619,61.8929,266429.0
2020-07-08 15:30:00,75.55,75.67,75.39,75.61,508938.0,61.8929,61.9912,61.7619,61.9421,508938.0
2020-07-09 09:30:00,75.24,75.84,75.1,75.35,451075.0,61.639,62.1305,61.5243,61.7291,451075.0
2020-07-09 10:00:00,75.36,75.5,75.12,75.12,307774.0,61.7373,61.852,61.5407,61.5407,307774.0
2020-07-09 10:30:00,75.11,75.24,74.59,74.67,351791.0,61.5325,61.639,61.1065,61.172,351791.0
2020-07-09 11:00:00,74.65,74.79,74.14,74.41,355155.0,61.1556,61.2703,60.7378,60.959,355155.0
2020-07-09 11:30:00,74.41,74.49,73.95,74.27,313198.0,60.959,61.0245,60.5822,60.8443,313198.0
2020-07-09 12:00:00,74.26,74.72,74.21,74.58,227104.0,60.8361,61.213,60.7952,61.0983,227104.0
2020-07-09 12:30:00,74.58,74.91,74.56,74.87,162252.0,61.0983,61.3686,61.0819,61.3359,162252.0
2020-07-09 13:00:00,74.86,74.92,74.72,74.76,124286.0,61.3277,61.3768,61.213,61.2457,124286.0
2020-07-09 13:30:00,74.78,74.9,74.7,74.79,96739.0,61.2621,61.3604,61.1966,61.2703,96739.0
2020-07-09 14:00:00,74.79,74.94,74.75,74.83,108694.0,61.2703,61.3932,61.2375,61.3031,108694.0
2020-07-09 14:30:00,74.82,74.83,74.56,74.81,285092.0,61.2949,61.3031,61.0819,61.2867,285092.0
2020-07-09 15:00:00,74.81,75.08,74.81,74.87,255709.0,61.2867,61.5079,61.2867,61.3359,255709.0
2020-07-09 15:30:00,74.86,74.97,74.51,74.69,478381.0,61.3277,61.4178,61.0409,61.1884,478381.0
2020-07-10 09:30:00,76.1,76.69,75.61,75.89,1709326.0,62.3435,62.8269,61.9421,62.1715,1709326.0
2020-07-10 10:00:00,75.89,76.58,75.52,76.39,885967.0,62.1715,62.7367,61.8684,62.5811,885967.0
2020-07-10 10:30:00,76.36,76.8,76.23,76.44,724394.0,62.5565,62.917,62.45,62.6221,724394.0
2020-07-10 11:00:00,76.41,76.79,76.3,76.79,403345.0,62.5975,62.9088,62.5074,62.9088,403345.0
2020-07-10 11:30:00,76.78,76.85,76.48,76.56,409423.0,62.9006,62.9579,62.6548,62.7204,409423.0
2020-07-10 12:00:00,76.55,76.57,76.15,76.2,390911.0,62.7122,62.7286,62.3845,62.4254,390911.0
2020-07-10 12:30:00,76.2,76.32,76.05,76.23,284068.0,62.4254,62.5237,62.3026,62.45,284068.0
2020-07-10 13:00:00,76.23,76.48,76.2,76.31,280168.0,62.45,62.6548,62.4254,62.5156,280168.0
2020-07-10 13:30:00,76.31,76.37,76.17,76.17,206984.0,62.5156,62.5647,62.4009,62.4009,206984.0
2020-07-10 14:00:00,76.18,76.33,76.12,76.3,276846.0,62.4091,62.5319,62.3599,62.5074,276846.0
2020-07-10 14:30:00,76.29,76.51,76.25,76.5,232694.0,62.4992,62.6794,62.4664,62.6712,232694.0
2020-07-10 15:00:00,76.49,76.52,76.24,76.28,274803.0,62.663,62.6876,62.4582,62.491,274803.0
2020-07-10 15:30:00,76.27,76.5,76.14,76.33,952460.0,62.4828,62.6712,62.3763,62.5319,952460.0
2020-07-13 09:30:00,76.55,77.07,75.95,76.65,1071071.0,62.7122,63.1382,62.2206,62.7941,1071071.0
2020-07-13 10:00:00,76.68,77.24,76.68,77.2,551076.0,62.8187,63.2774,62.8187,63.2447,551076.0
2020-07-13 10:30:00,77.21,77.43,77.1,77.4,535208.0,63.2529,63.4331,63.1627,63.4085,535208.0
2020-07-13 11:00:00,77.41,77.67,77.22,77.58,450238.0,63.4167,63.6297,63.2611,63.556,450238.0
2020-07-13 11:30:00,77.59,77.6,77.27,77.32,314138.0,63.5642,63.5724,63.302,63.343,314138.0
2020-07-13 12:00:00,77.32,77.73,77.3,77.67,276693.0,63.343,63.6789,63.3266,63.6297,276693.0
2020-07-13 12:30:00,77.68,78.34,77.61,78.3,673602.0,63.6379,64.1786,63.5806,64.1458,673602.0
2020-07-13 13:00:00,78.3,78.33,77.63,77.84,377804.0,64.1458,64.1704,63.5969,63.769,377804.0
2020-07-13 13:30:00,77.83,78.1,77.74,78.07,299451.0,63.7608,63.982,63.6871,63.9574,299451.0
2020-07-13 14:00:00,78.06,78.15,77.72,77.77,442272.0,63.9492,64.0229,63.6707,63.7116,442272.0
2020-07-13 14:30:00,77.77,77.88,77.62,77.72,366635.0,63.7116,63.8017,63.5887,63.6707,366635.0
2020-07-13 15:00:00,77.73,77.76,77.07,77.12,467180.0,63.6789,63.7034,63.1382,63.1791,467180.0
2020-07-13 15:30:00,77.11,77.3,76.46,76.69,1037612.0,63.1709,63.3266,62.6384,62.8269,1037612.0
2020-07-14 09:30:00,76.21,76.58,75.44,75.54,758148.0,62.4336,62.7367,61.8028,61.8847,758148.0
2020-07-14 10:00:00,75.57,76.35,75.46,76.04,485127.0,61.9093,62.5483,61.8192,62.2944,485127.0
2020-07-14 10:30:00,76.05,76.23,75.89,76.23,334208.0,62.3026,62.45,62.1715,62.45,334208.0
2020-07-14 11:00:00,76.25,76.43,75.98,76.2,287183.0,62.4664,62.6139,62.2452,62.4254,287183.0
2020-07-14 11:30:00,76.21,76.41,76.12,76.41,224769.0,62.4336,62.5975,62.3599,62.5975,224769.0
2020-07-14 12:00:00,76.4,76.48,76.2,76.32,191803.0,62.5893,62.6548,62.4254,62.5237,191803.0
2020-07-14 12:30:00,76.33,76.4,76.16,76.18,152721.0,62.5319,62.5893,62.3927,62.4091,152721.0
2020-07-14 13:00:00,76.18,76.45,76.1,76.45,134034.0,62.4091,62.6302,62.3435,62.6302,134034.0
2020-07-14 13:30:00,76.46,76.67,76.4,76.65,292240.0,62.6384,62.8105,62.5893,62.7941,292240.0
2020-07-14 14:00:00,76.65,76.97,76.52,76.93,278387.0,62.7941,63.0562,62.6876,63.0235,278387.0
2020-07-14 14:30:00,76.92,77.09,76.87,76.98,343893.0,63.0153,63.1546,62.9743,63.0644,343893.0
2020-07-14 15:00:00,77.0,77.05,76.6,76.95,272931.0,63.0808,63.1218,62.7531,63.0399,272931.0
2020-07-14 15:30:00,76.94,77.35,76.91,77.15,737654.0,63.0317,63.3676,63.0071,63.2037,737654.0
2020-07-15 09:30:00,77.0,77.29,76.33,76.49,768198.0,63.0808,63.3184,62.5319,62.663,768198.0
2020-07-15 10:00:00,76.5,76.59,76.3,76.41,365462.0,62.6712,62.7449,62.5074,62.5975,365462.0
2020-07-15 10:30:00,76.42,76.74,76.39,76.46,328616.0,62.6057,62.8678,62.5811,62.6384,328616.0
2020-07-15 11:00:00,76.47,76.88,76.47,76.59,404449.0,62.6466,62.9825,62.6466,62.7449,404449.0
2020-07-15 11:30:00,76.59,76.6,76.24,76.42,334318.0,62.7449,62.7531,62.4582,62.6057,334318.0
2020-07-15 12:00:00,76.41,76.55,76.31,76.51,274657.0,62.5975,62.7122,62.5156,62.6794,274657.0
2020-07-15 12:30:00,76.51,76.77,76.43,76.75,274607.0,62.6794,62.8924,62.6139,62.876,274607.0
2020-07-15 13:00:00,76.75,76.87,76.68,76.79,244695.0,62.876,62.9743,62.8187,62.9088,244695.0
2020-07-15 13:30:00,76.78,76.9,76.64,76.66,162025.0,62.9006,62.9989,62.7859,62.8023,162025.0
2020-07-15 14:00:00,76.66,77.06,76.6,76.9,365809.0,62.8023,63.13,62.7531,62.9989,365809.0
2020-07-15 14:30:00,76.9,76.95,76.69,76.72,212743.0,62.9989,63.0399,62.8269,62.8514,212743.0
2020-07-15 15:00:00,76.72,76.81,76.47,76.78,306968.0,62.8514,62.9252,62.6466,62.9006,306968.0
2020-07-15 15:30:00,76.78,76.83,76.54,76.65,499890.0,62.9006,62.9416,62.704,62.7941,499890.0
2020-07-16 09:30:00,76.34,76.75,75.84,76.15,474015.0,62.5401,62.876,62.1305,62.3845,474015.0
2020-07-16 10:00:00,76.15,76.42,76.01,76.2,311277.0,62.3845,62.6057,62.2698,62.4254,311277.0
2020-07-16 10:30:00,76.19,76.23,75.99,76.14,336216.0,62.4172,62.45,62.2534,62.3763,336216.0
2020-07-16 11:00:00,76.14,76.14,75.76,75.86,381552.0,62.3763,62.3763,62.065,62.1469,381552.0
2020-07-16 11:30:00,75.85,76.0,75.63,76.0,311473.0,62.1387,62.2616,61.9585,62.2616,311473.0
2020-07-16 12:00:00,75.99,76.09,75.91,76.0,235978.0,62.2534,62.3353,62.1879,62.2616,235978.0
2020-07-16 12:30:00,76.01,76.17,76.0,76.08,233283.0,62.2698,62.4009,62.2616,62.3271,233283.0
2020-07-16 13:00:00,76.1,76.2,76.04,76.17,127321.0,62.3435,62.4254,62.2944,62.4009,127321.0
2020-07-16 13:30:00,76.16,76.31,76.09,76.26,141647.0,62.3927,62.5156,62.3353,62.4746,141647.0
2020-07-16 14:00:00,76.25,76.47,76.23,76.43,131607.0,62.4664,62.6466,62.45,62.6139,131607.0
2020-07-16 14:30:00,76.44,76.47,76.22,76.27,187606.0,62.6221,62.6466,62.4418,62.4828,187606.0
2020-07-16 15:00:00,76.28,76.68,76.2,76.66,251015.0,62.491,62.8187,62.4254,62.8023,251015.0
2020-07-16 15:30:00,76.65,76.72,76.56,76.62,451150.0,62.7941,62.8514,62.7204,62.7695,451150.0
2020-07-17 09:30:00,76.54,76.73,76.21,76.49,726505.0,62.704,62.8596,62.4336,62.663,726505.0
2020-07-17 10:00:00,76.48,76.64,76.23,76.42,289739.0,62.6548,62.7859,62.45,62.6057,289739.0
2020-07-17 10:30:00,76.4,76.72,76.33,76.71,214342.0,62.5893,62.8514,62.5319,62.8432,214342.0
2020-07-17 11:00:00,76.72,77.11,76.72,77.0,314724.0,62.8514,63.1709,62.8514,63.0808,314724.0
2020-07-17 11:30:00,77.0,77.01,76.68,76.81,189908.0,63.0808,63.089,62.8187,62.9252,189908.0
2020-07-17 12:00:00,76.82,77.32,76.77,77.18,372767.0,62.9334,63.343,62.8924,63.2283,372767.0
2020-07-17 12:30:00,77.17,77.46,76.98,77.45,299712.0,63.2201,63.4577,63.0644,63.4495,299712.0
2020-07-17 13:00:00,77.47,77.65,77.29,77.59,407542.0,63.4659,63.6133,63.3184,63.5642,407542.0
2020-07-17 13:30:00,77.61,77.63,77.32,77.41,151168.0,63.5806,63.5969,63.343,63.4167,151168.0
2020-07-17 14:00:00,77.4,77.59,77.39,77.56,257555.0,63.4085,63.5642,63.4003,63.5396,257555.0
2020-07-17 14:30:00,77.56,77.56,77.33,77.34,212425.0,63.5396,63.5396,63.3512,63.3594,212425.0
2020-07-17 15:00:00,77.33,77.36,77.17,77.31,227398.0,63.3512,63.3757,63.2201,63.3348,227398.0
2020-07-17 15:30:00,77.31,77.59,77.28,77.51,777515.0,63.3348,63.5642,63.3102,63.4986,777515.0
2020-07-20 09:30:00,77.79,78.1,77.28,77.84,911566.0,63.728,63.982,63.3102,63.769,911566.0
2020-07-20 10:00:00,77.83,78.94,77.64,78.55,961849.0,63.7608,64.6701,63.6051,64.3506,961849.0
2020-07-20 10:30:00,78.56,78.56,77.93,78.1,488954.0,64.3588,64.3588,63.8427,63.982,488954.0
2020-07-20 11:00:00,78.1,78.37,78.01,78.12,256898.0,63.982,64.2032,63.9082,63.9984,256898.0
2020-07-20 11:30:00,78.12,78.14,77.82,77.87,217641.0,63.9984,64.0147,63.7526,63.7936,217641.0
2020-07-20 12:00:00,77.86,78.26,77.84,78.18,234617.0,63.7854,64.1131,63.769,64.0475,234617.0
2020-07-20 12:30:00,78.17,78.41,78.17,78.37,244529.0,64.0393,64.2359,64.0393,64.2032,244529.0
2020-07-20 13:00:00,78.36,78.36,78.11,78.16,174005.0,64.195,64.195,63.9902,64.0311,174005.0
2020-07-20 13:30:00,78.17,78.23,77.94,78.16,168882.0,64.0393,64.0885,63.8509,64.0311,168882.0
2020-07-20 14:00:00,78.16,78.26,77.98,78.03,185757.0,64.0311,64.1131,63.8837,63.9246,185757.0
2020-07-20 14:30:00,78.05,78.17,77.95,77.98,205217.0,63.941,64.0393,63.8591,63.8837,205217.0
2020-07-20 15:00:00,77.98,78.29,77.96,78.23,378081.0,63.8837,64.1376,63.8673,64.0885,378081.0
2020-07-20 15:30:00,78.23,78.38,78.01,78.06,687406.0,64.0885,64.2114,63.9082,63.9492,687406.0
2020-07-21 09:30:00,77.46,77.89,77.19,77.39,695959.0,63.4577,63.8099,63.2365,63.4003,695959.0
2020-07-21 10:00:00,77.39,78.0,77.33,77.4,416202.0,63.4003,63.9001,63.3512,63.4085,416202.0
2020-07-21 10:30:00,77.38,77.66,77.32,77.62,327551.0,63.3921,63.6215,63.343,63.5887,327551.0
2020-07-21 11:00:00,77.61,77.61,76.96,77.09,392221.0,63.5806,63.5806,63.0481,63.1546,392221.0
2020-07-21 11:30:00,77.09,77.3,76.97,77.09,271498.0,63.1546,63.3266,63.0562,63.1546,271498.0
2020-07-21 12:00:00,77.09,77.44,77.01,77.41,193317.0,63.1546,63.4413,63.089,63.4167,193317.0
2020-07-21 12:30:00,77.41,77.52,77.22,77.3,243006.0,63.4167,63.5068,63.2611,63.3266,243006.0
2020-07-21 13:00:00,77.3,77.42,77.22,77.4,180700.0,63.3266,63.4249,63.2611,63.4085,180700.0
2020-07-21 13:30:00,77.4,77.5,77.26,77.28,143776.0,63.4085,63.4904,63.2938,63.3102,143776.0
2020-07-21 14:00:00,77.27,77.42,77.18,77.21,159974.0,63.302,63.4249,63.2283,63.2529,159974.0
2020-07-21 14:30:00,77.22,77.26,77.13,77.15,137316.0,63.2611,63.2938,63.1873,63.2037,137316.0
2020-07-21 15:00:00,77.15,77.26,76.87,76.88,301873.0,63.2037,63.2938,62.9743,62.9825,301873.0
2020-07-21 15:30:00,76.89,76.93,76.6,76.81,606601.0,62.9907,63.0235,62.7531,62.9252,606601.0
2020-07-22 09:30:00,76.87,77.25,76.67,76.69,390831.0,62.9743,63.2856,62.8105,62.8269,390831.0
2020-07-22 10:00:00,76.69,76.74,76.22,76.3,270055.0,62.8269,62.8678,62.4418,62.5074,270055.0
2020-07-22 10:30:00,76.31,76.46,76.22,76.43,283113.0,62.5156,62.6384,62.4418,62.6139,283113.0
2020-07-22 11:00:00,76.42,76.54,76.3,76.46,269321.0,62.6057,62.704,62.5074,62.6384,269321.0
2020-07-22 11:30:00,76.47,76.64,76.39,76.59,261869.0,62.6466,62.7859,62.5811,62.7449,261869.0
2020-07-22 12:00:00,76.6,76.65,76.47,76.48,236849.0,62.7531,62.7941,62.6466,62.6548,236849.0
2020-07-22 12:30:00,76.47,76.48,76.2,76.31,175419.0,62.6466,62.6548,62.4254,62.5156,175419.0
2020-07-22 13:00:00,76.31,76.33,76.1,76.13,227005.0,62.5156,62.5319,62.3435,62.3681,227005.0
2020-07-22 13:30:00,76.12,76.27,75.96,76.03,270158.0,62.3599,62.4828,62.2288,62.2862,270158.0
2020-07-22 14:00:00,76.03,76.27,76.03,76.27,151226.0,62.2862,62.4828,62.2862,62.4828,151226.0
2020-07-22 14:30:00,76.28,76.39,76.15,76.18,175908.0,62.491,62.5811,62.3845,62.4091,175908.0
2020-07-22 15:00:00,76.19,76.27,76.15,76.16,211250.0,62.4172,62.4828,62.3845,62.3927,211250.0
2020-07-22 15:30:00,76.17,76.44,76.15,76.24,528158.0,62.4009,62.6221,62.3845,62.4582,528158.0
2020-07-23 09:30:00,76.43,76.6,75.97,76.4,443759.0,62.6139,62.7531,62.237,62.5893,443759.0
2020-07-23 10:00:00,76.39,76.42,75.85,76.01,368778.0,62.5811,62.6057,62.1387,62.2698,368778.0
2020-07-23 10:30:00,76.01,76.21,75.93,76.1,265117.0,62.2698,62.4336,62.2042,62.3435,265117.0
2020-07-23 11:00:00,76.1,76.13,75.97,76.08,370503.0,62.3435,62.3681,62.237,62.3271,370503.0
2020-07-23 11:30:00,76.09,76.25,76.05,76.14,192227.0,62.3353,62.4664,62.3026,62.3763,192227.0
2020-07-23 12:00:00,76.13,76.46,76.09,76.41,218428.0,62.3681,62.6384,62.3353,62.5975,218428.0
2020-07-23 12:30:00,76.42,76.69,76.39,76.69,315798.0,62.6057,62.8269,62.5811,62.8269,315798.0
2020-07-23 13:00:00,76.68,76.8,76.39,76.42,233086.0,62.8187,62.917,62.5811,62.6057,233086.0
2020-07-23 13:30:00,76.42,76.42,76.07,76.22,276221.0,62.6057,62.6057,62.3189,62.4418,276221.0
2020-07-23 14:00:00,76.19,76.22,75.8,75.81,335025.0,62.4172,62.4418,62.0977,62.1059,335025.0
2020-07-23 14:30:00,75.82,75.87,75.61,75.77,359725.0,62.1141,62.1551,61.9421,62.0732,359725.0
2020-07-23 15:00:00,75.79,75.87,75.58,75.73,291579.0,62.0896,62.1551,61.9175,62.0404,291579.0
2020-07-23 15:30:00,75.72,75.77,75.37,75.56,646339.0,62.0322,62.0732,61.7455,61.9011,646339.0
2020-07-24 09:30:00,75.47,75.65,74.79,74.89,824249.0,61.8274,61.9749,61.2703,61.3522,824249.0
2020-07-24 10:00:00,74.89,75.12,74.65,74.69,466275.0,61.3522,61.5407,61.1556,61.1884,466275.0
2020-07-24 10:30:00,74.69,74.72,74.19,74.23,428954.0,61.1884,61.213,60.7788,60.8115,428954.0
2020-07-24 11:00:00,74.23,74.36,74.17,74.28,255781.0,60.8115,60.918,60.7624,60.8525,255781.0
2020-07-24 11:30:00,74.28,74.32,74.09,74.13,301250.0,60.8525,60.8853,60.6969,60.7296,301250.0
2020-07-24 12:00:00,74.11,74.13,73.8,73.97,431542.0,60.7132,60.7296,60.4593,60.5985,431542.0
2020-07-24 12:30:00,73.97,74.07,73.9,73.97,265892.0,60.5985,60.6805,60.5412,60.5985,265892.0
2020-07-24 13:00:00,73.98,74.03,73.61,73.88,646017.0,60.6067,60.6477,60.3036,60.5248,646017.0
2020-07-24 13:30:00,73.87,73.88,73.52,73.6,352246.0,60.5166,60.5248,60.2299,60.2954,352246.0
2020-07-24 14:00:00,73.6,73.71,73.51,73.68,285366.0,60.2954,60.3855,60.2217,60.361,285366.0
2020-07-24 14:30:00,73.66,73.68,73.48,73.61,270378.0,60.3446,60.361,60.1971,60.3036,270378.0
2020-07-24 15:00:00,73.59,73.68,73.15,73.19,593429.0,60.2872,60.361,59.9268,59.9595,593429.0
2020-07-24 15:30:00,73.18,73.65,73.12,73.65,1032762.0,59.9514,60.3364,59.9022,60.3364,1032762.0
2020-07-27 09:30:00,73.48,74.17,73.31,74.11,1035758.0,60.1971,60.7624,60.0579,60.7132,1035758.0
2020-07-27 10:00:00,74.13,74.42,74.01,74.31,569116.0,60.7296,60.9672,60.6313,60.8771,569116.0
2020-07-27 10:30:00,74.31,74.42,74.13,74.17,363311.0,60.8771,60.9672,60.7296,60.7624,363311.0
2020-07-27 11:00:00,74.17,74.24,74.0,74.01,257612.0,60.7624,60.8197,60.6231,60.6313,257612.0
2020-07-27 11:30:00,74.02,74.04,73.84,73.98,252062.0,60.6395,60.6559,60.492,60.6067,252062.0
2020-07-27 12:00:00,73.99,74.07,73.84,74.02,216868.0,60.6149,60.6805,60.492,60.6395,216868.0
2020-07-27 12:30:00,74.02,74.2,73.97,74.08,149269.0,60.6395,60.787,60.5985,60.6887,149269.0
2020-07-27 13:00:00,74.09,74.27,74.07,74.25,190374.0,60.6969,60.8443,60.6805,60.8279,190374.0
2020-07-27 13:30:00,74.25,74.27,74.05,74.11,231978.0,60.8279,60.8443,60.6641,60.7132,231978.0
2020-07-27 14:00:00,74.11,74.15,73.96,74.08,236361.0,60.7132,60.746,60.5904,60.6887,236361.0
2020-07-27 14:30:00,74.08,74.26,74.05,74.18,281412.0,60.6887,60.8361,60.6641,60.7706,281412.0
2020-07-27 15:00:00,74.19,74.43,74.18,74.37,442635.0,60.7788,60.9754,60.7706,60.9262,442635.0
2020-07-27 15:30:00,74.37,74.59,74.31,74.54,694450.0,60.9262,61.1065,60.8771,61.0655,694450.0
2020-07-28 09:30:00,74.67,75.04,74.21,74.31,589192.0,61.172,61.4751,60.7952,60.8771,589192.0
2020-07-28 10:00:00,74.3,74.57,74.17,74.31,341848.0,60.8689,61.0901,60.7624,60.8771,341848.0
2020-07-28 10:30:00,74.33,74.38,74.09,74.15,254285.0,60.8935,60.9344,60.6969,60.746,254285.0
2020-07-28 11:00:00,74.15,74.16,73.84,73.94,223308.0,60.746,60.7542,60.492,60.574,223308.0
2020-07-28 11:30:00,73.95,74.04,73.86,73.87,266179.0,60.5822,60.6559,60.5084,60.5166,266179.0
2020-07-28 12:00:00,73.88,73.95,73.79,73.87,261845.0,60.5248,60.5822,60.4511,60.5166,261845.0
2020-07-28 12:30:00,73.88,73.93,73.79,73.86,264213.0,60.5248,60.5658,60.4511,60.5084,264213.0
2020-07-28 13:00:00,73.86,74.01,73.83,73.89,233512.0,60.5084,60.6313,60.4839,60.533,233512.0
2020-07-28 13:30:00,73.89,74.02,73.87,73.89,193969.0,60.533,60.6395,60.5166,60.533,193969.0
2020-07-28 14:00:00,73.91,73.98,73.81,73.91,223625.0,60.5494,60.6067,60.4675,60.5494,223625.0
2020-07-28 14:30:00,73.92,73.96,73.85,73.88,174404.0,60.5576,60.5904,60.5002,60.5248,174404.0
2020-07-28 15:00:00,73.88,73.89,73.68,73.81,261883.0,60.5248,60.533,60.361,60.4675,261883.0
2020-07-28 15:30:00,73.82,73.83,73.61,73.74,621058.0,60.4757,60.4839,60.3036,60.4101,621058.0
2020-07-29 09:30:00,73.84,73.86,73.08,73.32,687668.0,60.492,60.5084,59.8694,60.066,687668.0
2020-07-29 10:00:00,73.33,73.59,73.06,73.06,437283.0,60.0742,60.2872,59.853,59.853,437283.0
2020-07-29 10:30:00,73.06,73.08,72.71,72.84,524479.0,59.853,59.8694,59.5663,59.6728,524479.0
2020-07-29 11:00:00,72.85,72.96,72.65,72.94,346819.0,59.681,59.7711,59.5172,59.7547,346819.0
2020-07-29 11:30:00,72.94,73.04,72.88,72.95,227615.0,59.7547,59.8367,59.7056,59.7629,227615.0
2020-07-29 12:00:00,72.94,72.96,72.77,72.84,289036.0,59.7547,59.7711,59.6155,59.6728,289036.0
2020-07-29 12:30:00,72.83,72.95,72.79,72.85,261365.0,59.6646,59.7629,59.6319,59.681,261365.0
2020-07-29 13:00:00,72.84,72.85,72.71,72.79,331068.0,59.6728,59.681,59.5663,59.6319,331068.0
2020-07-29 13:30:00,72.78,72.85,72.58,72.64,487450.0,59.6237,59.681,59.4598,59.509,487450.0
2020-07-29 14:00:00,72.64,72.78,72.53,72.66,416656.0,59.509,59.6237,59.4189,59.5254,416656.0
2020-07-29 14:30:00,72.67,72.95,72.66,72.94,662146.0,59.5335,59.7629,59.5254,59.7547,662146.0
2020-07-29 15:00:00,72.98,73.2,72.85,73.12,496958.0,59.7875,59.9677,59.681,59.9022,496958.0
2020-07-29 15:30:00,73.11,73.23,72.83,73.07,1084691.0,59.894,59.9923,59.6646,59.8612,1084691.0
2020-07-30 09:30:00,72.55,72.6,71.9,72.11,1057961.0,59.4352,59.4762,58.9027,59.0748,1057961.0
2020-07-30 10:00:00,72.11,72.27,71.71,72.0,772799.0,59.0748,59.2059,58.7471,58.9847,772799.0
2020-07-30 10:30:00,72.0,72.19,71.71,71.78,493260.0,58.9847,59.1403,58.7471,58.8044,493260.0
2020-07-30 11:00:00,71.78,72.1,71.73,71.97,484093.0,58.8044,59.0666,58.7635,58.9601,484093.0
2020-07-30 11:30:00,71.97,72.09,71.8,71.87,427711.0,58.9601,59.0584,58.8208,58.8782,427711.0
2020-07-30 12:00:00,71.87,72.32,71.8,72.12,406775.0,58.8782,59.2468,58.8208,59.083,406775.0
2020-07-30 12:30:00,72.13,72.2,71.97,72.02,390729.0,59.0912,59.1485,58.9601,59.001,390729.0
2020-07-30 13:00:00,72.02,72.19,71.95,71.96,376405.0,59.001,59.1403,58.9437,58.9519,376405.0
2020-07-30 13:30:00,71.97,72.11,71.89,72.08,330506.0,58.9601,59.0748,58.8945,59.0502,330506.0
2020-07-30 14:00:00,72.09,72.11,71.99,72.01,357316.0,59.0584,59.0748,58.9765,58.9929,357316.0
2020-07-30 14:30:00,72.01,72.24,72.01,72.1,315403.0,58.9929,59.1813,58.9929,59.0666,315403.0
2020-07-30 15:00:00,72.11,72.33,71.99,72.33,447150.0,59.0748,59.255,58.9765,59.255,447150.0
2020-07-30 15:30:00,72.33,72.38,72.02,72.33,918592.0,59.255,59.296,59.001,59.255,918592.0
2020-07-31 09:30:00,69.73,70.83,69.3,70.0,2834320.0,57.125,58.0262,56.7727,57.3462,2834320.0
2020-07-31 10:00:00,70.01,70.25,69.7,69.81,1452228.0,57.3544,57.551,57.1004,57.1905,1452228.0
2020-07-31 10:30:00,69.81,70.26,69.53,69.57,1127306.0,57.1905,57.5592,56.9612,56.9939,1127306.0
2020-07-31 11:00:00,69.58,69.96,69.34,69.41,844593.0,57.0021,57.3134,56.8055,56.8629,844593.0
2020-07-31 11:30:00,69.41,69.56,68.82,68.86,930769.0,56.8629,56.9857,56.3795,56.4123,930769.0
2020-07-31 12:00:00,68.88,68.96,68.59,68.88,723171.0,56.4287,56.4942,56.1911,56.4287,723171.0
2020-07-31 12:30:00,68.86,68.86,68.52,68.7,579168.0,56.4123,56.4123,56.1337,56.2812,579168.0
2020-07-31 13:00:00,68.69,69.23,68.62,69.19,674628.0,56.273,56.7154,56.2157,56.6826,674628.0
2020-07-31 13:30:00,69.17,69.72,69.08,69.32,659287.0,56.6662,57.1168,56.5925,56.7891,659287.0
2020-07-31 14:00:00,69.32,69.45,68.76,68.77,580727.0,56.7891,56.8956,56.3304,56.3385,580727.0
2020-07-31 14:30:00,68.78,69.41,68.73,69.21,516217.0,56.3467,56.8629,56.3058,56.699,516217.0
2020-07-31 15:00:00,69.2,69.63,69.2,69.28,536558.0,56.6908,57.0431,56.6908,56.7564,536558.0
2020-07-31 15:30:00,69.28,69.55,69.0,69.55,1994120.0,56.7564,56.9775,56.527,56.9775,1994120.0
2020-08-03 09:30:00,69.73,70.85,69.61,70.73,1299311.0,57.125,58.0425,57.0267,57.9442,1299311.0
2020-08-03 10:00:00,70.74,71.36,70.73,70.97,607282.0,57.9524,58.4604,57.9442,58.1409,607282.0
2020-08-03 10:30:00,70.97,71.38,70.85,71.38,484581.0,58.1409,58.4767,58.0425,58.4767,484581.0
2020-08-03 11:00:00,71.38,71.46,71.18,71.2,337100.0,58.4767,58.5423,58.3129,58.3293,337100.0
2020-08-03 11:30:00,71.21,71.58,71.21,71.42,406494.0,58.3375,58.6406,58.3375,58.5095,406494.0
2020-08-03 12:00:00,71.43,71.43,71.12,71.24,289455.0,58.5177,58.5177,58.2637,58.362,289455.0
2020-08-03 12:30:00,71.23,71.98,71.22,71.89,552279.0,58.3539,58.9683,58.3457,58.8945,552279.0
2020-08-03 13:00:00,71.89,71.92,71.7,71.82,417519.0,58.8945,58.9191,58.7389,58.8372,417519.0
2020-08-03 13:30:00,71.83,71.98,71.68,71.82,322877.0,58.8454,58.9683,58.7225,58.8372,322877.0
2020-08-03 14:00:00,71.83,72.04,71.73,71.99,329759.0,58.8454,59.0174,58.7635,58.9765,329759.0
2020-08-03 14:30:00,71.99,72.15,71.92,71.96,326998.0,58.9765,59.1075,58.9191,58.9519,326998.0
2020-08-03 15:00:00,71.95,71.97,71.8,71.82,397136.0,58.9437,58.9601,58.8208,58.8372,397136.0
2020-08-03 15:30:00,71.82,71.97,71.52,71.74,1354376.0,58.8372,58.9601,58.5914,58.7717,1354376.0
2020-08-04 09:30:00,72.09,72.31,71.12,71.15,1028268.0,59.0584,59.2386,58.2637,58.2883,1028268.0
2020-08-04 10:00:00,71.16,71.25,70.66,70.84,919478.0,58.2965,58.3702,57.8869,58.0344,919478.0
2020-08-04 10:30:00,70.84,71.01,70.74,70.76,497789.0,58.0344,58.1736,57.9524,57.9688,497789.0
2020-08-04 11:00:00,70.77,70.94,70.6,70.72,640970.0,57.977,58.1163,57.8377,57.936,640970.0
2020-08-04 11:30:00,70.71,70.88,70.62,70.65,430476.0,57.9279,58.0671,57.8541,57.8787,430476.0
2020-08-04 12:00:00,70.65,70.75,70.6,70.63,285835.0,57.8787,57.9606,57.8377,57.8623,285835.0
2020-08-04 12:30:00,70.63,70.78,70.54,70.57,304974.0,57.8623,57.9852,57.7886,57.8132,304974.0
2020-08-04 13:00:00,70.57,70.68,70.5,70.59,359344.0,57.8132,57.9033,57.7558,57.8295,359344.0
2020-08-04 13:30:00,70.59,70.62,70.51,70.62,206730.0,57.8295,57.8541,57.764,57.8541,206730.0
2020-08-04 14:00:00,70.62,70.84,70.61,70.7,420751.0,57.8541,58.0344,57.8459,57.9197,420751.0
2020-08-04 14:30:00,70.7,70.72,70.47,70.61,382610.0,57.9197,57.936,57.7312,57.8459,382610.0
2020-08-04 15:00:00,70.62,70.8,70.61,70.77,489671.0,57.8541,58.0016,57.8459,57.977,489671.0
2020-08-04 15:30:00,70.76,70.92,70.59,70.9,1251486.0,57.9688,58.0999,57.8295,58.0835,1251486.0
2020-08-05 09:30:00,70.48,70.81,70.02,70.37,881923.0,57.7394,58.0098,57.3626,57.6493,881923.0
2020-08-05 10:00:00,70.37,70.53,70.3,70.37,556821.0,57.6493,57.7804,57.592,57.6493,556821.0
2020-08-05 10:30:00,70.35,70.36,69.88,69.9,498843.0,57.6329,57.6411,57.2479,57.2643,498843.0
2020-08-05 11:00:00,69.91,69.91,69.54,69.56,938929.0,57.2725,57.2725,56.9694,56.9857,938929.0
2020-08-05 11:30:00,69.56,69.63,69.29,69.3,801666.0,56.9857,57.0431,56.7645,56.7727,801666.0
2020-08-05 12:00:00,69.3,69.48,69.06,69.47,911786.0,56.7727,56.9202,56.5761,56.912,911786.0
2020-08-05 12:30:00,69.47,69.64,69.4,69.5,700685.0,56.912,57.0513,56.8547,56.9366,700685.0
2020-08-05 13:00:00,69.5,69.54,69.45,69.5,502654.0,56.9366,56.9694,56.8956,56.9366,502654.0
2020-08-05 13:30:00,69.5,69.54,69.24,69.24,479983.0,56.9366,56.9694,56.7236,56.7236,479983.0
2020-08-05 14:00:00,69.24,69.46,69.22,69.3,349078.0,56.7236,56.9038,56.7072,56.7727,349078.0
2020-08-05 14:30:00,69.29,69.33,69.15,69.17,458109.0,56.7645,56.7973,56.6499,56.6662,458109.0
2020-08-05 15:00:00,69.17,69.42,69.14,69.31,439352.0,56.6662,56.871,56.6417,56.7809,439352.0
2020-08-05 15:30:00,69.31,69.52,68.98,69.0,2190879.0,56.7809,56.953,56.5106,56.527,2190879.0
2020-08-06 09:30:00,69.02,69.63,68.75,69.23,1219476.0,56.5434,57.0431,56.3222,56.7154,1219476.0
2020-08-06 10:00:00,69.24,69.27,68.85,69.0,695354.0,56.7236,56.7482,56.4041,56.527,695354.0
2020-08-06 10:30:00,69.0,69.02,68.62,68.85,746021.0,56.527,56.5434,56.2157,56.4041,746021.0
2020-08-06 11:00:00,68.83,69.04,68.79,68.94,414171.0,56.3877,56.5597,56.3549,56.4778,414171.0
2020-08-06 11:30:00,68.94,69.0,68.74,68.77,309164.0,56.4778,56.527,56.314,56.3385,309164.0
2020-08-06 12:00:00,68.77,68.86,68.71,68.84,292108.0,56.3385,56.4123,56.2894,56.3959,292108.0
2020-08-06 12:30:00,68.85,69.57,68.82,69.08,567603.0,56.4041,56.9939,56.3795,56.5925,567603.0
2020-08-06 13:00:00,69.07,69.12,68.99,69.04,195783.0,56.5843,56.6253,56.5188,56.5597,195783.0
2020-08-06 13:30:00,69.04,69.07,68.96,69.0,244958.0,56.5597,56.5843,56.4942,56.527,244958.0
2020-08-06 14:00:00,69.01,69.07,68.94,68.98,200547.0,56.5352,56.5843,56.4778,56.5106,200547.0
2020-08-06 14:30:00,68.98,69.02,68.85,68.89,292933.0,56.5106,56.5434,56.4041,56.4369,292933.0
2020-08-06 15:00:00,68.9,69.02,68.86,69.02,258519.0,56.445,56.5434,56.4123,56.5434,258519.0
2020-08-06 15:30:00,69.03,69.04,68.79,68.81,998139.0,56.5515,56.5597,56.3549,56.3713,998139.0
2020-08-07 09:30:00,69.51,69.73,69.2,69.38,998149.0,56.9448,57.125,56.6908,56.8383,998149.0
2020-08-07 10:00:00,69.37,69.47,69.06,69.08,505045.0,56.8301,56.912,56.5761,56.5925,505045.0
2020-08-07 10:30:00,69.09,69.17,68.82,68.83,327263.0,56.6007,56.6662,56.3795,56.3877,327263.0
2020-08-07 11:00:00,68.83,69.1,68.8,68.97,341746.0,56.3877,56.6089,56.3631,56.5024,341746.0
2020-08-07 11:30:00,68.98,69.1,68.81,68.98,331646.0,56.5106,56.6089,56.3713,56.5106,331646.0
2020-08-07 12:00:00,69.0,69.04,68.85,68.93,315933.0,56.527,56.5597,56.4041,56.4696,315933.0
2020-08-07 12:30:00,68.92,69.22,68.82,69.21,420513.0,56.4614,56.7072,56.3795,56.699,420513.0
2020-08-07 13:00:00,69.21,69.29,68.95,69.12,355925.0,56.699,56.7645,56.486,56.6253,355925.0
2020-08-07 13:30:00,69.12,69.15,68.89,68.9,245656.0,56.6253,56.6499,56.4369,56.445,245656.0
2020-08-07 14:00:00,68.91,69.02,68.82,69.0,328158.0,56.4532,56.5434,56.3795,56.527,328158.0
2020-08-07 14:30:00,68.99,69.09,68.89,69.05,279842.0,56.5188,56.6007,56.4369,56.5679,279842.0
2020-08-07 15:00:00,69.04,69.07,68.94,69.04,423552.0,56.5597,56.5843,56.4778,56.5597,423552.0
2020-08-07 15:30:00,69.05,69.42,69.04,69.42,1099428.0,56.5679,56.871,56.5597,56.871,1099428.0
2020-08-10 09:30:00,69.15,69.25,68.66,68.87,675556.0,56.6499,56.7318,56.2484,56.4205,675556.0
2020-08-10 10:00:00,68.89,68.89,68.59,68.63,665731.0,56.4369,56.4369,56.1911,56.2239,665731.0
2020-08-10 10:30:00,68.62,68.7,68.36,68.53,809972.0,56.2157,56.2812,56.0027,56.1419,809972.0
2020-08-10 11:00:00,68.53,68.78,68.13,68.18,1036693.0,56.1419,56.3467,55.8142,55.8552,1036693.0
2020-08-10 11:30:00,68.19,68.36,68.15,68.28,419757.0,55.8634,56.0027,55.8306,55.9371,419757.0
2020-08-10 12:00:00,68.28,68.31,67.96,68.0,714787.0,55.9371,55.9617,55.675,55.7077,714787.0
2020-08-10 12:30:00,68.0,68.42,67.97,68.19,538216.0,55.7077,56.0518,55.6832,55.8634,538216.0
2020-08-10 13:00:00,68.2,68.42,68.2,68.3,318900.0,55.8716,56.0518,55.8716,55.9535,318900.0
2020-08-10 13:30:00,68.3,68.34,68.2,68.25,240721.0,55.9535,55.9863,55.8716,55.9125,240721.0
2020-08-10 14:00:00,68.25,68.29,68.18,68.29,321078.0,55.9125,55.9453,55.8552,55.9453,321078.0
2020-08-10 14:30:00,68.29,68.43,68.27,68.42,336416.0,55.9453,56.06,55.9289,56.0518,336416.0
2020-08-10 15:00:00,68.42,68.59,68.39,68.43,337018.0,56.0518,56.1911,56.0272,56.06,337018.0
2020-08-10 15:30:00,68.42,68.57,68.29,68.56,976808.0,56.0518,56.1747,55.9453,56.1665,976808.0
2020-08-11 09:30:00,68.45,68.74,68.24,68.58,767471.0,56.0764,56.314,55.9044,56.1829,767471.0
2020-08-11 10:00:00,68.59,69.18,68.38,68.8,801671.0,56.1911,56.6744,56.019,56.3631,801671.0
2020-08-11 10:30:00,68.79,68.98,68.61,68.7,687488.0,56.3549,56.5106,56.2075,56.2812,687488.0
2020-08-11 11:00:00,68.7,68.79,68.64,68.69,525686.0,56.2812,56.3549,56.232,56.273,525686.0
2020-08-11 11:30:00,68.69,68.71,68.48,68.53,285905.0,56.273,56.2894,56.101,56.1419,285905.0
2020-08-11 12:00:00,68.53,68.54,68.31,68.37,434529.0,56.1419,56.1501,55.9617,56.0109,434529.0
2020-08-11 12:30:00,68.37,68.42,68.27,68.31,296132.0,56.0109,56.0518,55.9289,55.9617,296132.0
2020-08-11 13:00:00,68.31,68.35,68.24,68.29,304747.0,55.9617,55.9945,55.9044,55.9453,304747.0
2020-08-11 13:30:00,68.28,68.32,68.21,68.25,224491.0,55.9371,55.9699,55.8798,55.9125,224491.0
2020-08-11 14:00:00,68.25,68.38,68.24,68.28,318257.0,55.9125,56.019,55.9044,55.9371,318257.0
2020-08-11 14:30:00,68.27,68.29,68.03,68.21,463379.0,55.9289,55.9453,55.7323,55.8798,463379.0
2020-08-11 15:00:00,68.2,68.23,67.92,68.09,578258.0,55.8716,55.8962,55.6422,55.7815,578258.0
2020-08-11 15:30:00,68.09,68.15,67.92,68.13,1179179.0,55.7815,55.8306,55.6422,55.8142,1179179.0
2020-08-12 09:30:00,68.69,69.0,68.42,68.8,1006963.0,56.273,56.527,56.0518,56.3631,1006963.0
2020-08-12 10:00:00,68.79,68.86,68.66,68.81,628692.0,56.3549,56.4123,56.2484,56.3713,628692.0
2020-08-12 10:30:00,68.81,68.98,68.57,68.71,533954.0,56.3713,56.5106,56.1747,56.2894,533954.0
2020-08-12 11:00:00,68.7,68.81,68.38,68.72,692246.0,56.2812,56.3713,56.019,56.2976,692246.0
2020-08-12 11:30:00,68.73,68.81,68.61,68.72,290663.0,56.3058,56.3713,56.2075,56.2976,290663.0
2020-08-12 12:00:00,68.72,68.74,68.51,68.58,318311.0,56.2976,56.314,56.1255,56.1829,318311.0
2020-08-12 12:30:00,68.57,68.82,68.55,68.8,303370.0,56.1747,56.3795,56.1583,56.3631,303370.0
2020-08-12 13:00:00,68.79,68.95,68.76,68.94,229394.0,56.3549,56.486,56.3304,56.4778,229394.0
2020-08-12 13:30:00,68.94,69.0,68.83,68.9,262153.0,56.4778,56.527,56.3877,56.445,262153.0
2020-08-12 14:00:00,68.9,68.93,68.84,68.88,229957.0,56.445,56.4696,56.3959,56.4287,229957.0
2020-08-12 14:30:00,68.88,68.94,68.87,68.91,319592.0,56.4287,56.4778,56.4205,56.4532,319592.0
2020-08-12 15:00:00,68.91,69.1,68.9,68.96,608041.0,56.4532,56.6089,56.445,56.4942,608041.0
2020-08-12 15:30:00,68.96,69.11,68.77,68.85,1221992.0,56.4942,56.6171,56.3385,56.4041,1221992.0
2020-08-13 09:30:00,68.92,69.2,68.29,68.35,660433.0,56.4614,56.6908,55.9453,55.9945,660433.0
2020-08-13 10:00:00,68.33,68.43,68.18,68.39,393871.0,55.9781,56.06,55.8552,56.0272,393871.0
2020-08-13 10:30:00,68.4,68.5,68.18,68.2,315511.0,56.0354,56.1174,55.8552,55.8716,315511.0
2020-08-13 11:00:00,68.2,68.34,68.1,68.12,450609.0,55.8716,55.9863,55.7897,55.806,450609.0
2020-08-13 11:30:00,68.12,68.17,67.99,68.1,536933.0,55.806,55.847,55.6995,55.7897,536933.0
2020-08-13 12:00:00,68.09,68.22,67.99,68.03,452429.0,55.7815,55.888,55.6995,55.7323,452429.0
2020-08-13 12:30:00,68.03,68.12,67.99,68.12,299402.0,55.7323,55.806,55.6995,55.806,299402.0
2020-08-13 13:00:00,68.12,68.19,68.02,68.06,262003.0,55.806,55.8634,55.7241,55.7569,262003.0
2020-08-13 13:30:00,68.06,68.24,68.02,68.15,227180.0,55.7569,55.9044,55.7241,55.8306,227180.0
2020-08-13 14:00:00,68.15,68.19,68.08,68.12,236497.0,55.8306,55.8634,55.7733,55.806,236497.0
2020-08-13 14:30:00,68.11,68.29,68.08,68.17,300259.0,55.7979,55.9453,55.7733,55.847,300259.0
2020-08-13 15:00:00,68.16,68.26,68.14,68.21,347475.0,55.8388,55.9207,55.8224,55.8798,347475.0
2020-08-13 15:30:00,68.22,68.34,68.1,68.18,995184.0,55.888,55.9863,55.7897,55.8552,995184.0
2020-08-14 09:30:00,68.2,68.46,68.0,68.4,623876.0,55.8716,56.0846,55.7077,56.0354,623876.0
2020-08-14 10:00:00,68.41,68.64,68.24,68.37,1047709.0,56.0436,56.232,55.9044,56.0109,1047709.0
2020-08-14 10:30:00,68.38,68.53,68.33,68.38,306016.0,56.019,56.1419,55.9781,56.019,306016.0
2020-08-14 11:00:00,68.37,68.61,68.35,68.52,357973.0,56.0109,56.2075,55.9945,56.1337,357973.0
2020-08-14 11:30:00,68.52,68.53,68.38,68.46,327584.0,56.1337,56.1419,56.019,56.0846,327584.0
2020-08-14 12:00:00,68.48,68.57,68.41,68.43,299496.0,56.101,56.1747,56.0436,56.06,299496.0
2020-08-14 12:30:00,68.44,68.82,68.41,68.7,1192423.0,56.0682,56.3795,56.0436,56.2812,1192423.0
2020-08-14 13:00:00,68.7,68.76,68.6,68.7,311763.0,56.2812,56.3304,56.1993,56.2812,311763.0
2020-08-14 13:30:00,68.7,68.79,68.56,68.65,269544.0,56.2812,56.3549,56.1665,56.2402,269544.0
2020-08-14 14:00:00,68.66,68.77,68.54,68.71,499567.0,56.2484,56.3385,56.1501,56.2894,499567.0
2020-08-14 14:30:00,68.71,68.75,68.63,68.65,364046.0,56.2894,56.3222,56.2239,56.2402,364046.0
2020-08-14 15:00:00,68.65,68.73,68.49,68.5,425321.0,56.2402,56.3058,56.1092,56.1174,425321.0
2020-08-14 15:30:00,68.49,68.68,68.48,68.5,1022949.0,56.1092,56.2648,56.101,56.1174,1022949.0
2020-08-17 09:30:00,68.33,68.8,68.31,68.67,657346.0,55.9781,56.3631,55.9617,56.2566,657346.0
2020-08-17 10:00:00,68.67,68.84,68.58,68.79,366889.0,56.2566,56.3959,56.1829,56.3549,366889.0
2020-08-17 10:30:00,68.78,68.9,68.67,68.73,427858.0,56.3467,56.445,56.2566,56.3058,427858.0
2020-08-17 11:00:00,68.73,68.76,68.6,68.68,334833.0,56.3058,56.3304,56.1993,56.2648,334833.0
2020-08-17 11:30:00,68.69,68.76,68.62,68.74,306469.0,56.273,56.3304,56.2157,56.314,306469.0
2020-08-17 12:00:00,68.73,68.85,68.68,68.83,244587.0,56.3058,56.4041,56.2648,56.3877,244587.0
2020-08-17 12:30:00,68.83,69.04,68.78,69.02,322368.0,56.3877,56.5597,56.3467,56.5434,322368.0
2020-08-17 13:00:00,69.02,69.06,68.89,69.06,198353.0,56.5434,56.5761,56.4369,56.5761,198353.0
2020-08-17 13:30:00,69.06,69.35,69.05,69.28,432706.0,56.5761,56.8137,56.5679,56.7564,432706.0
2020-08-17 14:00:00,69.28,69.3,69.1,69.15,339980.0,56.7564,56.7727,56.6089,56.6499,339980.0
2020-08-17 14:30:00,69.15,69.2,68.99,69.0,230447.0,56.6499,56.6908,56.5188,56.527,230447.0
2020-08-17 15:00:00,69.0,69.08,68.95,68.98,284848.0,56.527,56.5925,56.486,56.5106,284848.0
2020-08-17 15:30:00,68.97,69.2,68.95,69.19,714112.0,56.5024,56.6908,56.486,56.6826,714112.0
2020-08-18 09:30:00,69.28,69.57,69.07,69.49,570511.0,56.7564,56.9939,56.5843,56.9284,570511.0
2020-08-18 10:00:00,69.49,69.52,68.98,69.12,610364.0,56.9284,56.953,56.5106,56.6253,610364.0
2020-08-18 10:30:00,69.11,69.36,69.09,69.36,241883.0,56.6171,56.8219,56.6007,56.8219,241883.0
2020-08-18 11:00:00,69.36,69.52,69.25,69.43,323284.0,56.8219,56.953,56.7318,56.8792,323284.0
2020-08-18 11:30:00,69.44,69.48,69.22,69.27,203235.0,56.8874,56.9202,56.7072,56.7482,203235.0
2020-08-18 12:00:00,69.28,69.41,69.26,69.3,165357.0,56.7564,56.8629,56.74,56.7727,165357.0
2020-08-18 12:30:00,69.31,69.56,69.28,69.5,213480.0,56.7809,56.9857,56.7564,56.9366,213480.0
2020-08-18 13:00:00,69.51,69.52,69.39,69.52,222418.0,56.9448,56.953,56.8465,56.953,222418.0
2020-08-18 13:30:00,69.53,69.75,69.53,69.63,300587.0,56.9612,57.1414,56.9612,57.0431,300587.0
2020-08-18 14:00:00,69.63,69.65,69.37,69.4,217304.0,57.0431,57.0595,56.8301,56.8547,217304.0
2020-08-18 14:30:00,69.4,69.41,69.26,69.28,206084.0,56.8547,56.8629,56.74,56.7564,206084.0
2020-08-18 15:00:00,69.28,69.32,69.11,69.21,259190.0,56.7564,56.7891,56.6171,56.699,259190.0
2020-08-18 15:30:00,69.21,69.23,69.04,69.06,811798.0,56.699,56.7154,56.5597,56.5761,811798.0
2020-08-19 09:30:00,66.39,67.47,66.03,66.94,2822448.0,54.3888,55.2735,54.0939,54.8394,2822448.0
2020-08-19 10:00:00,66.93,66.94,66.23,66.32,1083196.0,54.8312,54.8394,54.2577,54.3314,1083196.0
2020-08-19 10:30:00,66.3,66.51,66.11,66.29,1062755.0,54.315,54.4871,54.1594,54.3069,1062755.0
2020-08-19 11:00:00,66.28,66.5,66.22,66.39,884516.0,54.2987,54.4789,54.2495,54.3888,884516.0
2020-08-19 11:30:00,66.39,66.42,66.11,66.17,759239.0,54.3888,54.4134,54.1594,54.2085,759239.0
2020-08-19 12:00:00,66.16,66.41,66.16,66.37,752768.0,54.2004,54.4052,54.2004,54.3724,752768.0
2020-08-19 12:30:00,66.38,66.4,66.15,66.19,475959.0,54.3806,54.397,54.1922,54.2249,475959.0
2020-08-19 13:00:00,66.19,66.23,66.06,66.19,427507.0,54.2249,54.2577,54.1184,54.2249,427507.0
2020-08-19 13:30:00,66.19,66.2,66.0,66.01,638831.0,54.2249,54.2331,54.0693,54.0775,638831.0
2020-08-19 14:00:00,66.01,66.02,65.71,65.73,961529.0,54.0775,54.0857,53.8317,53.8481,961529.0
2020-08-19 14:30:00,65.73,65.98,65.51,65.89,1105693.0,53.8481,54.0529,53.6679,53.9792,1105693.0
2020-08-19 15:00:00,65.89,65.96,65.76,65.89,1041553.0,53.9792,54.0365,53.8727,53.9792,1041553.0
2020-08-19 15:30:00,65.89,65.93,65.5,65.7,3312745.0,53.9792,54.0119,53.6597,53.8235,3312745.0
2020-08-20 09:30:00,65.84,66.16,65.55,65.8,1054507.0,53.9382,54.2004,53.7006,53.9054,1054507.0
2020-08-20 10:00:00,65.8,66.01,65.68,65.88,493822.0,53.9054,54.0775,53.8071,53.971,493822.0
2020-08-20 10:30:00,65.87,65.92,65.66,65.79,351961.0,53.9628,54.0037,53.7907,53.8972,351961.0
2020-08-20 11:00:00,65.78,65.9,65.67,65.9,392814.0,53.889,53.9874,53.7989,53.9874,392814.0
2020-08-20 11:30:00,65.89,66.03,65.84,65.87,518531.0,53.9792,54.0939,53.9382,53.9628,518531.0
2020-08-20 12:00:00,65.88,65.92,65.79,65.85,319071.0,53.971,54.0037,53.8972,53.9464,319071.0
2020-08-20 12:30:00,65.84,65.92,65.68,65.75,427601.0,53.9382,54.0037,53.8071,53.8645,427601.0
2020-08-20 13:00:00,65.74,65.83,65.65,65.69,510916.0,53.8563,53.93,53.7825,53.8153,510916.0
2020-08-20 13:30:00,65.7,65.79,65.66,65.76,241850.0,53.8235,53.8972,53.7907,53.8727,241850.0
2020-08-20 14:00:00,65.75,65.81,65.65,65.74,254166.0,53.8645,53.9136,53.7825,53.8563,254166.0
2020-08-20 14:30:00,65.74,65.79,65.65,65.72,307644.0,53.8563,53.8972,53.7825,53.8399,307644.0
2020-08-20 15:00:00,65.72,65.86,65.71,65.78,411523.0,53.8399,53.9546,53.8317,53.889,411523.0
2020-08-20 15:30:00,65.77,66.05,65.74,66.05,1002816.0,53.8809,54.1102,53.8563,54.1102,1002816.0
2020-08-21 09:30:00,65.75,65.98,65.41,65.87,1150584.0,53.8645,54.0529,53.5859,53.9628,1150584.0
2020-08-21 10:00:00,65.88,66.11,65.82,65.87,417798.0,53.971,54.1594,53.9218,53.9628,417798.0
2020-08-21 10:30:00,65.87,65.96,65.75,65.77,253619.0,53.9628,54.0365,53.8645,53.8809,253619.0
2020-08-21 11:00:00,65.76,65.92,65.48,65.75,1170913.0,53.8727,54.0037,53.6433,53.8645,1170913.0
2020-08-21 11:30:00,65.75,66.39,65.71,66.09,987603.0,53.8645,54.3888,53.8317,54.143,987603.0
2020-08-21 12:00:00,66.09,66.15,65.94,65.98,219468.0,54.143,54.1922,54.0201,54.0529,219468.0
2020-08-21 12:30:00,65.98,66.13,65.94,66.05,265992.0,54.0529,54.1758,54.0201,54.1102,265992.0
2020-08-21 13:00:00,66.06,66.12,65.93,66.09,208639.0,54.1184,54.1676,54.0119,54.143,208639.0
2020-08-21 13:30:00,66.09,66.29,66.05,66.27,324156.0,54.143,54.3069,54.1102,54.2905,324156.0
2020-08-21 14:00:00,66.27,66.48,66.26,66.44,423222.0,54.2905,54.4625,54.2823,54.4297,423222.0
2020-08-21 14:30:00,66.43,66.69,66.43,66.65,544375.0,54.4215,54.6345,54.4215,54.6018,544375.0
2020-08-21 15:00:00,66.64,66.87,66.64,66.84,676700.0,54.5936,54.782,54.5936,54.7574,676700.0
2020-08-21 15:30:00,66.84,66.85,66.41,66.49,1038828.0,54.7574,54.7656,54.4052,54.4707,1038828.0
2020-08-24 09:30:00,66.36,66.96,65.87,65.94,1032208.0,54.3642,54.8557,53.9628,54.0201,1032208.0
2020-08-24 10:00:00,65.93,66.19,65.88,66.11,483719.0,54.0119,54.2249,53.971,54.1594,483719.0
2020-08-24 10:30:00,66.1,66.34,66.02,66.22,498008.0,54.1512,54.3478,54.0857,54.2495,498008.0
2020-08-24 11:00:00,66.22,66.32,65.8,65.81,386076.0,54.2495,54.3314,53.9054,53.9136,386076.0
2020-08-24 11:30:00,65.8,65.87,65.66,65.73,427752.0,53.9054,53.9628,53.7907,53.8481,427752.0
2020-08-24 12:00:00,65.72,65.77,65.56,65.59,433995.0,53.8399,53.8809,53.7088,53.7334,433995.0
2020-08-24 12:30:00,65.59,65.71,65.55,65.67,393668.0,53.7334,53.8317,53.7006,53.7989,393668.0
2020-08-24 13:00:00,65.67,65.77,65.63,65.68,467423.0,53.7989,53.8809,53.7662,53.8071,467423.0
2020-08-24 13:30:00,65.68,65.78,65.63,65.68,358133.0,53.8071,53.889,53.7662,53.8071,358133.0
2020-08-24 14:00:00,65.69,65.93,65.68,65.86,373466.0,53.8153,54.0119,53.8071,53.9546,373466.0
2020-08-24 14:30:00,65.86,66.03,65.82,65.91,441985.0,53.9546,54.0939,53.9218,53.9955,441985.0
2020-08-24 15:00:00,65.92,65.99,65.85,65.98,432607.0,54.0037,54.0611,53.9464,54.0529,432607.0
2020-08-24 15:30:00,65.98,66.1,65.92,66.09,1015439.0,54.0529,54.1512,54.0037,54.143,1015439.0
2020-08-25 09:30:00,65.92,66.03,65.71,65.94,634304.0,54.0037,54.0939,53.8317,54.0201,634304.0
2020-08-25 10:00:00,65.93,66.24,65.88,65.97,605179.0,54.0119,54.2659,53.971,54.0447,605179.0
2020-08-25 10:30:00,65.94,66.1,65.85,65.98,297770.0,54.0201,54.1512,53.9464,54.0529,297770.0
2020-08-25 11:00:00,65.97,66.01,65.82,65.95,373396.0,54.0447,54.0775,53.9218,54.0283,373396.0
2020-08-25 11:30:00,65.95,65.98,65.81,65.92,271466.0,54.0283,54.0529,53.9136,54.0037,271466.0
2020-08-25 12:00:00,65.93,66.05,65.9,66.01,220101.0,54.0119,54.1102,53.9874,54.0775,220101.0
2020-08-25 12:30:00,66.02,66.16,65.98,66.1,202950.0,54.0857,54.2004,54.0529,54.1512,202950.0
2020-08-25 13:00:00,66.11,66.11,65.96,65.97,186149.0,54.1594,54.1594,54.0365,54.0447,186149.0
2020-08-25 13:30:00,65.98,66.03,65.92,65.95,153161.0,54.0529,54.0939,54.0037,54.0283,153161.0
2020-08-25 14:00:00,65.94,66.0,65.92,65.95,174362.0,54.0201,54.0693,54.0037,54.0283,174362.0
2020-08-25 14:30:00,65.94,65.98,65.9,65.95,244179.0,54.0201,54.0529,53.9874,54.0283,244179.0
2020-08-25 15:00:00,65.94,66.09,65.89,66.06,365568.0,54.0201,54.143,53.9792,54.1184,365568.0
2020-08-25 15:30:00,66.06,66.12,65.94,66.05,637332.0,54.1184,54.1676,54.0201,54.1102,637332.0
2020-08-26 09:30:00,65.88,65.88,65.36,65.53,811154.0,53.971,53.971,53.545,53.6842,811154.0
2020-08-26 10:00:00,65.52,65.68,65.43,65.56,335764.0,53.676,53.8071,53.6023,53.7088,335764.0
2020-08-26 10:30:00,65.56,65.62,65.35,65.45,506108.0,53.7088,53.758,53.5368,53.6187,506108.0
2020-08-26 11:00:00,65.45,65.47,65.2,65.31,675337.0,53.6187,53.6351,53.4139,53.504,675337.0
2020-08-26 11:30:00,65.31,65.33,65.16,65.17,284500.0,53.504,53.5204,53.3811,53.3893,284500.0
2020-08-26 12:00:00,65.18,65.43,65.18,65.27,539224.0,53.3975,53.6023,53.3975,53.4712,539224.0
2020-08-26 12:30:00,65.27,65.48,65.24,65.44,290806.0,53.4712,53.6433,53.4467,53.6105,290806.0
2020-08-26 13:00:00,65.44,65.52,65.36,65.4,224278.0,53.6105,53.676,53.545,53.5777,224278.0
2020-08-26 13:30:00,65.41,65.44,65.35,65.39,452771.0,53.5859,53.6105,53.5368,53.5695,452771.0
2020-08-26 14:00:00,65.39,65.52,65.33,65.49,279324.0,53.5695,53.676,53.5204,53.6515,279324.0
2020-08-26 14:30:00,65.48,65.64,65.47,65.64,261580.0,53.6433,53.7744,53.6351,53.7744,261580.0
2020-08-26 15:00:00,65.63,65.64,65.53,65.61,265125.0,53.7662,53.7744,53.6842,53.7498,265125.0
2020-08-26 15:30:00,65.61,65.67,65.57,65.6,677933.0,53.7498,53.7989,53.717,53.7416,677933.0
2020-08-27 09:30:00,65.59,65.75,65.34,65.4,802991.0,53.7334,53.8645,53.5286,53.5777,802991.0
2020-08-27 10:00:00,65.4,65.7,65.38,65.67,721024.0,53.5777,53.8235,53.5614,53.7989,721024.0
2020-08-27 10:30:00,65.67,65.7,65.46,65.56,353328.0,53.7989,53.8235,53.6269,53.7088,353328.0
2020-08-27 11:00:00,65.55,65.71,65.36,65.44,395456.0,53.7006,53.8317,53.545,53.6105,395456.0
2020-08-27 11:30:00,65.43,65.59,65.37,65.5,276158.0,53.6023,53.7334,53.5532,53.6597,276158.0
2020-08-27 12:00:00,65.5,65.51,65.33,65.34,269138.0,53.6597,53.6679,53.5204,53.5286,269138.0
2020-08-27 12:30:00,65.34,65.51,65.32,65.46,308978.0,53.5286,53.6679,53.5122,53.6269,308978.0
2020-08-27 13:00:00,65.45,65.6,65.37,65.52,212258.0,53.6187,53.7416,53.5532,53.676,212258.0
2020-08-27 13:30:00,65.52,65.71,65.48,65.69,204437.0,53.676,53.8317,53.6433,53.8153,204437.0
2020-08-27 14:00:00,65.68,65.78,65.67,65.77,252192.0,53.8071,53.889,53.7989,53.8809,252192.0
2020-08-27 14:30:00,65.77,65.84,65.58,65.58,310645.0,53.8809,53.9382,53.7252,53.7252,310645.0
2020-08-27 15:00:00,65.59,65.85,65.51,65.81,488298.0,53.7334,53.9464,53.6679,53.9136,488298.0
2020-08-27 15:30:00,65.81,65.84,65.39,65.57,819461.0,53.9136,53.9382,53.5695,53.717,819461.0
2020-08-28 09:30:00,65.22,65.75,65.08,65.31,670554.0,53.4303,53.8645,53.3156,53.504,670554.0
2020-08-28 10:00:00,65.29,65.3,65.11,65.2,347707.0,53.4876,53.4958,53.3402,53.4139,347707.0
2020-08-28 10:30:00,65.2,65.29,65.11,65.14,286715.0,53.4139,53.4876,53.3402,53.3647,286715.0
2020-08-28 11:00:00,65.15,65.24,65.12,65.13,279733.0,53.3729,53.4467,53.3484,53.3565,279733.0
2020-08-28 11:30:00,65.12,65.18,65.1,65.12,229147.0,53.3484,53.3975,53.332,53.3484,229147.0
2020-08-28 12:00:00,65.12,65.24,65.11,65.19,208699.0,53.3484,53.4467,53.3402,53.4057,208699.0
2020-08-28 12:30:00,65.2,65.24,65.16,65.2,188465.0,53.4139,53.4467,53.3811,53.4139,188465.0
2020-08-28 13:00:00,65.19,65.2,65.02,65.06,339202.0,53.4057,53.4139,53.2664,53.2992,339202.0
2020-08-28 13:30:00,65.05,65.15,65.05,65.13,203630.0,53.291,53.3729,53.291,53.3565,203630.0
2020-08-28 14:00:00,65.13,65.15,65.06,65.11,222307.0,53.3565,53.3729,53.2992,53.3402,222307.0
2020-08-28 14:30:00,65.11,65.11,64.98,65.04,451606.0,53.3402,53.3402,53.2337,53.2828,451606.0
2020-08-28 15:00:00,65.04,65.18,65.03,65.13,419397.0,53.2828,53.3975,53.2746,53.3565,419397.0
2020-08-28 15:30:00,65.13,65.28,65.01,65.27,958125.0,53.3565,53.4794,53.2582,53.4712,958125.0
2020-08-31 09:30:00,65.48,65.88,65.42,65.6,824372.0,53.6433,53.971,53.5941,53.7416,824372.0
2020-08-31 10:00:00,65.6,65.82,65.49,65.82,295557.0,53.7416,53.9218,53.6515,53.9218,295557.0
2020-08-31 10:30:00,65.83,66.29,65.79,66.25,568784.0,53.93,54.3069,53.8972,54.2741,568784.0
2020-08-31 11:00:00,66.24,66.25,65.63,65.75,450061.0,54.2659,54.2741,53.7662,53.8645,450061.0
2020-08-31 11:30:00,65.74,65.91,65.66,65.73,225824.0,53.8563,53.9955,53.7907,53.8481,225824.0
2020-08-31 12:00:00,65.73,65.94,65.65,65.89,236804.0,53.8481,54.0201,53.7825,53.9792,236804.0
2020-08-31 12:30:00,65.9,66.19,65.88,66.04,311027.0,53.9874,54.2249,53.971,54.102,311027.0
2020-08-31 13:00:00,66.03,66.2,66.03,66.19,236718.0,54.0939,54.2331,54.0939,54.2249,236718.0
2020-08-31 13:30:00,66.19,66.37,66.18,66.34,370079.0,54.2249,54.3724,54.2167,54.3478,370079.0
2020-08-31 14:00:00,66.34,66.45,66.27,66.4,310828.0,54.3478,54.4379,54.2905,54.397,310828.0
2020-08-31 14:30:00,66.39,66.6,66.35,66.56,430694.0,54.3888,54.5608,54.356,54.528,430694.0
2020-08-31 15:00:00,66.55,66.6,66.41,66.48,423811.0,54.5199,54.5608,54.4052,54.4625,423811.0
2020-08-31 15:30:00,66.49,66.89,66.35,66.75,1504882.0,54.4707,54.7984,54.356,54.6837,1504882.0
2020-09-01 09:30:00,66.35,66.47,65.24,65.35,994285.0,54.356,54.4543,53.4467,53.5368,994285.0
2020-09-01 10:00:00,65.34,65.4,64.91,65.09,679150.0,53.5286,53.5777,53.1763,53.3238,679150.0
2020-09-01 10:30:00,65.09,65.18,64.95,65.16,534030.0,53.3238,53.3975,53.2091,53.3811,534030.0
2020-09-01 11:00:00,65.16,65.27,65.08,65.2,478367.0,53.3811,53.4712,53.3156,53.4139,478367.0
2020-09-01 11:30:00,65.21,65.24,65.02,65.09,257733.0,53.4221,53.4467,53.2664,53.3238,257733.0
2020-09-01 12:00:00,65.09,65.19,65.06,65.14,265678.0,53.3238,53.4057,53.2992,53.3647,265678.0
2020-09-01 12:30:00,65.14,65.34,65.12,65.33,312017.0,53.3647,53.5286,53.3484,53.5204,312017.0
2020-09-01 13:00:00,65.32,65.52,65.17,65.21,519357.0,53.5122,53.676,53.3893,53.4221,519357.0
2020-09-01 13:30:00,65.21,65.32,65.18,65.3,316355.0,53.4221,53.5122,53.3975,53.4958,316355.0
2020-09-01 14:00:00,65.3,65.44,65.29,65.43,316257.0,53.4958,53.6105,53.4876,53.6023,316257.0
2020-09-01 14:30:00,65.43,65.48,65.22,65.22,383706.0,53.6023,53.6433,53.4303,53.4303,383706.0
2020-09-01 15:00:00,65.22,65.74,65.2,65.68,596096.0,53.4303,53.8563,53.4139,53.8071,596096.0
2020-09-01 15:30:00,65.69,65.9,65.68,65.85,900465.0,53.8153,53.9874,53.8071,53.9464,900465.0
2020-09-02 09:30:00,65.32,66.9,65.32,66.74,908682.0,53.5122,54.8066,53.5122,54.6755,908682.0
2020-09-02 10:00:00,66.74,66.8,66.23,66.25,512447.0,54.6755,54.7247,54.2577,54.2741,512447.0
2020-09-02 10:30:00,66.25,66.74,66.25,66.74,319892.0,54.2741,54.6755,54.2741,54.6755,319892.0
2020-09-02 11:00:00,66.74,66.75,66.53,66.56,463911.0,54.6755,54.6837,54.5035,54.528,463911.0
2020-09-02 11:30:00,66.57,66.89,66.57,66.84,404264.0,54.5362,54.7984,54.5362,54.7574,404264.0
2020-09-02 12:00:00,66.84,66.85,66.6,66.65,288590.0,54.7574,54.7656,54.5608,54.6018,288590.0
2020-09-02 12:30:00,66.64,66.73,66.58,66.64,183645.0,54.5936,54.6673,54.5444,54.5936,183645.0
2020-09-02 13:00:00,66.64,66.68,66.39,66.41,428994.0,54.5936,54.6264,54.3888,54.4052,428994.0
2020-09-02 13:30:00,66.41,66.46,66.28,66.34,285211.0,54.4052,54.4461,54.2987,54.3478,285211.0
2020-09-02 14:00:00,66.34,66.79,66.32,66.74,529709.0,54.3478,54.7165,54.3314,54.6755,529709.0
2020-09-02 14:30:00,66.74,66.83,66.57,66.64,297069.0,54.6755,54.7492,54.5362,54.5936,297069.0
2020-09-02 15:00:00,66.64,66.83,66.55,66.79,375686.0,54.5936,54.7492,54.5199,54.7165,375686.0
2020-09-02 15:30:00,66.78,66.96,66.75,66.78,976481.0,54.7083,54.8557,54.6837,54.7083,976481.0
2020-09-03 09:30:00,66.81,67.22,66.81,67.12,682703.0,54.7329,55.0687,54.7329,54.9868,682703.0
2020-09-03 10:00:00,67.11,67.43,66.93,67.04,560756.0,54.9786,55.2408,54.8312,54.9213,560756.0
2020-09-03 10:30:00,67.04,67.31,66.89,66.95,546549.0,54.9213,55.1425,54.7984,54.8475,546549.0
2020-09-03 11:00:00,66.97,67.04,66.49,66.58,772899.0,54.8639,54.9213,54.4707,54.5444,772899.0
2020-09-03 11:30:00,66.57,66.74,66.15,66.22,387530.0,54.5362,54.6755,54.1922,54.2495,387530.0
2020-09-03 12:00:00,66.2,66.34,65.97,65.98,308116.0,54.2331,54.3478,54.0447,54.0529,308116.0
2020-09-03 12:30:00,65.98,66.11,65.72,65.75,257148.0,54.0529,54.1594,53.8399,53.8645,257148.0
2020-09-03 13:00:00,65.77,65.94,65.48,65.87,326733.0,53.8809,54.0201,53.6433,53.9628,326733.0
2020-09-03 13:30:00,65.87,65.87,65.5,65.73,411645.0,53.9628,53.9628,53.6597,53.8481,411645.0
2020-09-03 14:00:00,65.73,65.94,65.56,65.8,462061.0,53.8481,54.0201,53.7088,53.9054,462061.0
2020-09-03 14:30:00,65.8,65.97,65.62,65.66,459753.0,53.9054,54.0447,53.758,53.7907,459753.0
2020-09-03 15:00:00,65.66,65.86,65.55,65.8,513964.0,53.7907,53.9546,53.7006,53.9054,513964.0
2020-09-03 15:30:00,65.8,66.0,65.68,65.91,979990.0,53.9054,54.0693,53.8071,53.9955,979990.0
2020-09-04 09:30:00,65.72,66.73,65.58,66.57,804609.0,53.8399,54.6673,53.7252,54.5362,804609.0
2020-09-04 10:00:00,66.56,66.94,66.34,66.37,646364.0,54.528,54.8394,54.3478,54.3724,646364.0
2020-09-04 10:30:00,66.39,66.74,66.19,66.66,670377.0,54.3888,54.6755,54.2249,54.61,670377.0
2020-09-04 11:00:00,66.67,66.74,65.96,66.03,578929.0,54.6182,54.6755,54.0365,54.0939,578929.0
2020-09-04 11:30:00,66.04,66.57,66.02,66.09,451847.0,54.102,54.5362,54.0857,54.143,451847.0
2020-09-04 12:00:00,66.09,66.09,65.61,65.81,556369.0,54.143,54.143,53.7498,53.9136,556369.0
2020-09-04 12:30:00,65.81,66.0,65.77,65.96,345263.0,53.9136,54.0693,53.8809,54.0365,345263.0
2020-09-04 13:00:00,65.95,66.02,65.8,65.82,260461.0,54.0283,54.0857,53.9054,53.9218,260461.0
2020-09-04 13:30:00,65.81,65.98,65.7,65.77,337939.0,53.9136,54.0529,53.8235,53.8809,337939.0
2020-09-04 14:00:00,65.76,65.97,65.7,65.94,317874.0,53.8727,54.0447,53.8235,54.0201,317874.0
2020-09-04 14:30:00,65.93,66.38,65.91,66.24,374572.0,54.0119,54.3806,53.9955,54.2659,374572.0
2020-09-04 15:00:00,66.25,66.33,66.17,66.23,360143.0,54.2741,54.3396,54.2085,54.2577,360143.0
2020-09-04 15:30:00,66.23,66.33,65.97,66.01,895770.0,54.2577,54.3396,54.0447,54.0775,895770.0
2020-09-08 09:30:00,65.1,65.37,64.51,64.81,1465522.0,53.332,53.5532,52.8486,53.0944,1465522.0
2020-09-08 10:00:00,64.81,64.87,64.21,64.58,872064.0,53.0944,53.1435,52.6029,52.906,872064.0
2020-09-08 10:30:00,64.57,64.77,64.15,64.2,599327.0,52.8978,53.0616,52.5537,52.5947,599327.0
2020-09-08 11:00:00,64.2,64.36,64.03,64.2,708440.0,52.5947,52.7257,52.4554,52.5947,708440.0
2020-09-08 11:30:00,64.2,64.44,64.01,64.42,480644.0,52.5947,52.7913,52.439,52.7749,480644.0
2020-09-08 12:00:00,64.42,64.47,64.2,64.2,387904.0,52.7749,52.8159,52.5947,52.5947,387904.0
2020-09-08 12:30:00,64.2,64.31,63.98,64.28,446153.0,52.5947,52.6848,52.4144,52.6602,446153.0
2020-09-08 13:00:00,64.28,64.68,64.26,64.66,319207.0,52.6602,52.9879,52.6438,52.9715,319207.0
2020-09-08 13:30:00,64.63,64.85,64.58,64.81,288887.0,52.9469,53.1272,52.906,53.0944,288887.0
2020-09-08 14:00:00,64.81,64.87,64.36,64.41,295123.0,53.0944,53.1435,52.7257,52.7667,295123.0
2020-09-08 14:30:00,64.4,64.41,64.02,64.14,494103.0,52.7585,52.7667,52.4472,52.5455,494103.0
2020-09-08 15:00:00,64.13,64.31,63.95,64.3,693360.0,52.5373,52.6848,52.3899,52.6766,693360.0
2020-09-08 15:30:00,64.3,64.48,64.07,64.14,1052551.0,52.6766,52.824,52.4882,52.5455,1052551.0
2020-09-09 09:30:00,64.28,64.5,63.61,64.18,1156115.0,52.6602,52.8404,52.1113,52.5783,1156115.0
2020-09-09 10:00:00,64.19,64.49,64.1,64.25,693851.0,52.5865,52.8322,52.5127,52.6356,693851.0
2020-09-09 10:30:00,64.26,64.32,63.86,63.97,488380.0,52.6438,52.693,52.3161,52.4062,488380.0
2020-09-09 11:00:00,63.97,64.35,63.9,64.34,423461.0,52.4062,52.7175,52.3489,52.7094,423461.0
2020-09-09 11:30:00,64.35,64.49,64.22,64.38,255100.0,52.7175,52.8322,52.611,52.7421,255100.0
2020-09-09 12:00:00,64.39,64.5,64.32,64.5,191627.0,52.7503,52.8404,52.693,52.8404,191627.0
2020-09-09 12:30:00,64.49,64.71,64.49,64.6,219833.0,52.8322,53.0125,52.8322,52.9224,219833.0
2020-09-09 13:00:00,64.61,64.66,64.51,64.64,216362.0,52.9305,52.9715,52.8486,52.9551,216362.0
2020-09-09 13:30:00,64.64,65.0,64.63,64.85,403612.0,52.9551,53.25,52.9469,53.1272,403612.0
2020-09-09 14:00:00,64.85,65.06,64.75,64.83,277671.0,53.1272,53.2992,53.0452,53.1108,277671.0
2020-09-09 14:30:00,64.84,65.08,64.84,64.97,205956.0,53.119,53.3156,53.119,53.2255,205956.0
2020-09-09 15:00:00,64.98,65.02,64.87,64.91,238014.0,53.2337,53.2664,53.1435,53.1763,238014.0
2020-09-09 15:30:00,64.92,64.96,64.47,64.5,625692.0,53.1845,53.2173,52.8159,52.8404,625692.0
2020-09-10 09:30:00,64.69,65.04,64.34,64.7,1111670.0,52.9961,53.2828,52.7094,53.0043,1111670.0
2020-09-10 10:00:00,64.7,64.84,64.34,64.45,451729.0,53.0043,53.119,52.7094,52.7995,451729.0
2020-09-10 10:30:00,64.45,64.69,64.12,64.15,442517.0,52.7995,52.9961,52.5291,52.5537,442517.0
2020-09-10 11:00:00,64.16,64.25,63.98,64.13,390069.0,52.5619,52.6356,52.4144,52.5373,390069.0
2020-09-10 11:30:00,64.14,64.35,64.08,64.17,297689.0,52.5455,52.7175,52.4964,52.5701,297689.0
2020-09-10 12:00:00,64.17,64.28,64.06,64.2,248896.0,52.5701,52.6602,52.48,52.5947,248896.0
2020-09-10 12:30:00,64.19,64.31,64.0,64.29,262374.0,52.5865,52.6848,52.4308,52.6684,262374.0
2020-09-10 13:00:00,64.29,64.4,64.23,64.31,212220.0,52.6684,52.7585,52.6192,52.6848,212220.0
2020-09-10 13:30:00,64.31,64.4,64.19,64.2,239885.0,52.6848,52.7585,52.5865,52.5947,239885.0
2020-09-10 14:00:00,64.2,64.3,63.67,63.7,491032.0,52.5947,52.6766,52.1605,52.185,491032.0
2020-09-10 14:30:00,63.69,63.82,63.61,63.78,380661.0,52.1768,52.2833,52.1113,52.2506,380661.0
2020-09-10 15:00:00,63.77,63.91,63.55,63.86,557504.0,52.2424,52.3571,52.0622,52.3161,557504.0
2020-09-10 15:30:00,63.86,64.15,63.68,63.76,916803.0,52.3161,52.5537,52.1687,52.2342,916803.0
2020-09-11 09:30:00,64.37,65.32,64.22,65.09,1252273.0,52.7339,53.5122,52.611,53.3238,1252273.0
2020-09-11 10:00:00,65.09,65.69,65.07,65.66,793328.0,53.3238,53.8153,53.3074,53.7907,793328.0
2020-09-11 10:30:00,65.67,65.75,65.42,65.45,576878.0,53.7989,53.8645,53.5941,53.6187,576878.0
2020-09-11 11:00:00,65.45,65.91,65.38,65.63,582612.0,53.6187,53.9955,53.5614,53.7662,582612.0
2020-09-11 11:30:00,65.63,65.65,65.31,65.51,390997.0,53.7662,53.7825,53.504,53.6679,390997.0
2020-09-11 12:00:00,65.51,65.75,65.43,65.58,283649.0,53.6679,53.8645,53.6023,53.7252,283649.0
2020-09-11 12:30:00,65.57,65.6,65.42,65.44,260454.0,53.717,53.7416,53.5941,53.6105,260454.0
2020-09-11 13:00:00,65.44,65.47,65.12,65.23,498515.0,53.6105,53.6351,53.3484,53.4385,498515.0
2020-09-11 13:30:00,65.22,65.28,65.04,65.11,602076.0,53.4303,53.4794,53.2828,53.3402,602076.0
2020-09-11 14:00:00,65.11,65.44,65.01,65.42,300769.0,53.3402,53.6105,53.2582,53.5941,300769.0
2020-09-11 14:30:00,65.43,65.67,65.41,65.62,401718.0,53.6023,53.7989,53.5859,53.758,401718.0
2020-09-11 15:00:00,65.62,65.89,65.52,65.82,514423.0,53.758,53.9792,53.676,53.9218,514423.0
2020-09-11 15:30:00,65.81,65.9,65.33,65.57,1195485.0,53.9136,53.9874,53.5204,53.717,1195485.0
2020-09-14 09:30:00,64.44,66.43,64.31,66.41,3218363.0,53.3324,54.9794,53.2248,54.9628,3218363.0
2020-09-14 10:00:00,66.41,67.92,66.24,67.72,2883549.0,54.9628,56.2125,54.8221,56.047,2883549.0
2020-09-14 10:30:00,67.7,67.73,67.21,67.21,1442968.0,56.0305,56.0553,55.6249,55.6249,1442968.0
2020-09-14 11:00:00,67.21,67.23,66.7,67.06,1031157.0,55.6249,55.6415,55.2028,55.5008,1031157.0
2020-09-14 11:30:00,67.06,67.16,66.63,66.68,648791.0,55.5008,55.5835,55.1449,55.1863,648791.0
2020-09-14 12:00:00,66.67,66.84,66.62,66.83,388607.0,55.178,55.3187,55.1366,55.3104,388607.0
2020-09-14 12:30:00,66.83,67.2,66.74,67.11,513845.0,55.3104,55.6167,55.2359,55.5422,513845.0
2020-09-14 13:00:00,67.12,67.4,66.88,66.98,501221.0,55.5504,55.7822,55.3518,55.4346,501221.0
2020-09-14 13:30:00,66.98,67.12,66.85,67.07,314726.0,55.4346,55.5504,55.327,55.5091,314726.0
2020-09-14 14:00:00,67.07,67.23,66.75,66.88,758850.0,55.5091,55.6415,55.2442,55.3518,758850.0
2020-09-14 14:30:00,66.88,66.95,66.5,66.69,1067372.0,55.3518,55.4097,55.0373,55.1946,1067372.0
2020-09-14 15:00:00,66.7,66.77,66.44,66.61,821849.0,55.2028,55.2608,54.9877,55.1284,821849.0
2020-09-14 15:30:00,66.61,66.62,66.31,66.31,1581939.0,55.1284,55.1366,54.8801,54.8801,1581939.0
2020-09-15 09:30:00,67.01,67.13,65.92,66.5,1205370.0,55.4594,55.5587,54.5573,55.0373,1205370.0
2020-09-15 10:00:00,66.51,66.94,66.47,66.58,656275.0,55.0456,55.4015,55.0125,55.1035,656275.0
2020-09-15 10:30:00,66.58,66.82,66.51,66.57,452985.0,55.1035,55.3022,55.0456,55.0952,452985.0
2020-09-15 11:00:00,66.56,66.71,66.26,66.67,496620.0,55.087,55.2111,54.8387,55.178,496620.0
2020-09-15 11:30:00,66.66,66.87,66.48,66.51,525716.0,55.1697,55.3435,55.0208,55.0456,525716.0
2020-09-15 12:00:00,66.52,66.68,66.45,66.56,361368.0,55.0539,55.1863,54.9959,55.087,361368.0
2020-09-15 12:30:00,66.56,66.81,66.56,66.66,376214.0,55.087,55.2939,55.087,55.1697,376214.0
2020-09-15 13:00:00,66.65,66.75,66.55,66.55,284809.0,55.1615,55.2442,55.0787,55.0787,284809.0
2020-09-15 13:30:00,66.55,66.56,66.38,66.44,317816.0,55.0787,55.087,54.938,54.9877,317816.0
2020-09-15 14:00:00,66.44,66.44,66.2,66.26,351159.0,54.9877,54.9877,54.789,54.8387,351159.0
2020-09-15 14:30:00,66.25,66.33,66.21,66.27,294743.0,54.8304,54.8966,54.7973,54.847,294743.0
2020-09-15 15:00:00,66.28,66.36,66.13,66.35,433028.0,54.8552,54.9214,54.7311,54.9132,433028.0
2020-09-15 15:30:00,66.34,66.35,66.1,66.2,733758.0,54.9049,54.9132,54.7063,54.789,733758.0
2020-09-16 09:30:00,66.3,66.55,65.87,65.91,888400.0,54.8718,55.0787,54.5159,54.549,888400.0
2020-09-16 10:00:00,65.91,66.11,65.63,65.67,677714.0,54.549,54.7145,54.3173,54.3504,677714.0
2020-09-16 10:30:00,65.67,66.29,65.67,66.24,435514.0,54.3504,54.8635,54.3504,54.8221,435514.0
2020-09-16 11:00:00,66.23,66.41,66.11,66.38,231661.0,54.8139,54.9628,54.7145,54.938,231661.0
2020-09-16 11:30:00,66.39,66.5,66.27,66.48,225859.0,54.9463,55.0373,54.847,55.0208,225859.0
2020-09-16 12:00:00,66.47,66.5,66.16,66.33,296259.0,55.0125,55.0373,54.7559,54.8966,296259.0
2020-09-16 12:30:00,66.33,66.42,66.22,66.24,259855.0,54.8966,54.9711,54.8056,54.8221,259855.0
2020-09-16 13:00:00,66.25,66.27,66.1,66.13,212718.0,54.8304,54.847,54.7063,54.7311,212718.0
2020-09-16 13:30:00,66.13,66.35,66.08,66.33,277735.0,54.7311,54.9132,54.6897,54.8966,277735.0
2020-09-16 14:00:00,66.34,66.44,66.19,66.37,235323.0,54.9049,54.9877,54.7807,54.9297,235323.0
2020-09-16 14:30:00,66.37,66.45,66.06,66.12,389426.0,54.9297,54.9959,54.6732,54.7228,389426.0
2020-09-16 15:00:00,66.12,66.21,65.81,65.89,400475.0,54.7228,54.7973,54.4662,54.5325,400475.0
2020-09-16 15:30:00,65.88,66.03,65.61,65.64,751800.0,54.5242,54.6483,54.3007,54.3256,751800.0
2020-09-17 09:30:00,64.86,65.19,64.4,65.07,841380.0,53.68,53.9531,53.2993,53.8538,841380.0
2020-09-17 10:00:00,65.08,65.48,64.94,65.29,484879.0,53.8621,54.1931,53.7462,54.0359,484879.0
2020-09-17 10:30:00,65.28,65.46,65.15,65.24,291776.0,54.0276,54.1766,53.92,53.9945,291776.0
2020-09-17 11:00:00,65.24,65.39,65.24,65.36,272092.0,53.9945,54.1186,53.9945,54.0938,272092.0
2020-09-17 11:30:00,65.36,65.54,65.05,65.09,276678.0,54.0938,54.2428,53.8372,53.8704,276678.0
2020-09-17 12:00:00,65.08,65.16,64.74,64.88,330334.0,53.8621,53.9283,53.5807,53.6966,330334.0
2020-09-17 12:30:00,64.86,64.92,64.66,64.82,368491.0,53.68,53.7297,53.5145,53.6469,368491.0
2020-09-17 13:00:00,64.83,64.84,64.58,64.65,266552.0,53.6552,53.6634,53.4483,53.5062,266552.0
2020-09-17 13:30:00,64.65,65.0,64.63,64.86,257739.0,53.5062,53.7959,53.4896,53.68,257739.0
2020-09-17 14:00:00,64.86,65.08,64.83,64.84,331572.0,53.68,53.8621,53.6552,53.6634,331572.0
2020-09-17 14:30:00,64.83,64.92,64.73,64.9,252878.0,53.6552,53.7297,53.5724,53.7131,252878.0
2020-09-17 15:00:00,64.89,65.1,64.75,64.9,335887.0,53.7048,53.8786,53.589,53.7131,335887.0
2020-09-17 15:30:00,64.9,65.14,64.88,65.05,766718.0,53.7131,53.9117,53.6966,53.8372,766718.0
2020-09-18 09:30:00,64.95,65.17,64.49,64.73,2131208.0,53.7545,53.9366,53.3738,53.5724,2131208.0
2020-09-18 10:00:00,64.71,65.0,64.63,64.95,342241.0,53.5559,53.7959,53.4896,53.7545,342241.0
2020-09-18 10:30:00,64.95,65.03,64.55,64.57,383529.0,53.7545,53.8207,53.4234,53.44,383529.0
2020-09-18 11:00:00,64.56,64.73,64.52,64.6,289884.0,53.4317,53.5724,53.3986,53.4648,289884.0
2020-09-18 11:30:00,64.61,64.86,64.49,64.78,362161.0,53.4731,53.68,53.3738,53.6138,362161.0
2020-09-18 12:00:00,64.78,64.85,64.63,64.73,285615.0,53.6138,53.6717,53.4896,53.5724,285615.0
2020-09-18 12:30:00,64.73,64.77,64.42,64.51,387810.0,53.5724,53.6055,53.3158,53.3903,387810.0
2020-09-18 13:00:00,64.52,64.55,64.16,64.18,346234.0,53.3986,53.4234,53.1007,53.1172,346234.0
2020-09-18 13:30:00,64.19,64.52,64.04,64.52,296519.0,53.1255,53.3986,53.0013,53.3986,296519.0
2020-09-18 14:00:00,64.52,64.69,64.43,64.67,311280.0,53.3986,53.5393,53.3241,53.5228,311280.0
2020-09-18 14:30:00,64.66,64.89,64.58,64.88,354953.0,53.5145,53.7048,53.4483,53.6966,354953.0
2020-09-18 15:00:00,64.88,65.05,64.84,65.04,333937.0,53.6966,53.8372,53.6634,53.829,333937.0
2020-09-18 15:30:00,65.04,65.15,64.91,65.04,1079349.0,53.829,53.92,53.7214,53.829,1079349.0
2020-09-21 09:30:00,64.81,64.97,63.8,64.38,1062185.0,53.6386,53.771,52.8027,53.2827,1062185.0
2020-09-21 10:00:00,64.39,64.6,63.61,63.79,633710.0,53.291,53.4648,52.6455,52.7944,633710.0
2020-09-21 10:30:00,63.8,63.96,63.61,63.75,478478.0,52.8027,52.9351,52.6455,52.7613,478478.0
2020-09-21 11:00:00,63.75,63.78,63.46,63.57,670014.0,52.7613,52.7862,52.5213,52.6124,670014.0
2020-09-21 11:30:00,63.57,63.99,63.51,63.82,454542.0,52.6124,52.96,52.5627,52.8193,454542.0
2020-09-21 12:00:00,63.82,63.96,63.79,63.91,292536.0,52.8193,52.9351,52.7944,52.8938,292536.0
2020-09-21 12:30:00,63.9,63.94,63.57,63.66,241432.0,52.8855,52.9186,52.6124,52.6868,241432.0
2020-09-21 13:00:00,63.65,63.85,63.57,63.85,264261.0,52.6786,52.8441,52.6124,52.8441,264261.0
2020-09-21 13:30:00,63.85,63.85,63.69,63.74,262951.0,52.8441,52.8441,52.7117,52.7531,262951.0
2020-09-21 14:00:00,63.74,63.74,63.57,63.6,303723.0,52.7531,52.7531,52.6124,52.6372,303723.0
2020-09-21 14:30:00,63.59,63.64,63.48,63.52,343430.0,52.6289,52.6703,52.5379,52.571,343430.0
2020-09-21 15:00:00,63.52,63.81,63.5,63.75,422989.0,52.571,52.811,52.5544,52.7613,422989.0
2020-09-21 15:30:00,63.75,64.24,63.65,64.23,857333.0,52.7613,53.1669,52.6786,53.1586,857333.0
2020-09-22 09:30:00,64.0,64.58,63.91,63.96,844661.0,52.9682,53.4483,52.8938,52.9351,844661.0
2020-09-22 10:00:00,63.96,64.06,63.78,63.99,316869.0,52.9351,53.0179,52.7862,52.96,316869.0
2020-09-22 10:30:00,63.99,64.0,63.41,63.44,400422.0,52.96,52.9682,52.4799,52.5048,400422.0
2020-09-22 11:00:00,63.42,63.59,63.33,63.51,257405.0,52.4882,52.6289,52.4137,52.5627,257405.0
2020-09-22 11:30:00,63.52,63.53,63.35,63.45,260027.0,52.571,52.5793,52.4303,52.513,260027.0
2020-09-22 12:00:00,63.44,63.55,63.36,63.44,402661.0,52.5048,52.5958,52.4386,52.5048,402661.0
2020-09-22 12:30:00,63.44,63.47,63.29,63.35,294854.0,52.5048,52.5296,52.3806,52.4303,294854.0
2020-09-22 13:00:00,63.35,63.5,63.33,63.44,316598.0,52.4303,52.5544,52.4137,52.5048,316598.0
2020-09-22 13:30:00,63.44,63.48,63.39,63.4,259237.0,52.5048,52.5379,52.4634,52.4717,259237.0
2020-09-22 14:00:00,63.41,63.57,63.38,63.53,322280.0,52.4799,52.6124,52.4551,52.5793,322280.0
2020-09-22 14:30:00,63.54,63.63,63.53,63.55,224497.0,52.5875,52.662,52.5793,52.5958,224497.0
2020-09-22 15:00:00,63.54,63.58,63.46,63.53,277461.0,52.5875,52.6206,52.5213,52.5793,277461.0
2020-09-22 15:30:00,63.53,63.59,63.37,63.4,1174180.0,52.5793,52.6289,52.4468,52.4717,1174180.0
2020-09-23 09:30:00,63.5,63.78,63.42,63.64,713161.0,52.5544,52.7862,52.4882,52.6703,713161.0
2020-09-23 10:00:00,63.64,63.76,63.52,63.64,1194614.0,52.6703,52.7696,52.571,52.6703,1194614.0
2020-09-23 10:30:00,63.66,63.79,63.57,63.75,387396.0,52.6868,52.7944,52.6124,52.7613,387396.0
2020-09-23 11:00:00,63.74,64.0,63.71,63.82,304426.0,52.7531,52.9682,52.7282,52.8193,304426.0
2020-09-23 11:30:00,63.82,63.86,63.68,63.7,214949.0,52.8193,52.8524,52.7034,52.72,214949.0
2020-09-23 12:00:00,63.69,63.95,63.63,63.94,245173.0,52.7117,52.9269,52.662,52.9186,245173.0
2020-09-23 12:30:00,63.94,64.08,63.83,63.9,311148.0,52.9186,53.0344,52.8275,52.8855,311148.0
2020-09-23 13:00:00,63.9,63.9,63.59,63.61,272969.0,52.8855,52.8855,52.6289,52.6455,272969.0
2020-09-23 13:30:00,63.6,63.72,63.51,63.55,410705.0,52.6372,52.7365,52.5627,52.5958,410705.0
2020-09-23 14:00:00,63.54,63.6,63.38,63.43,360755.0,52.5875,52.6372,52.4551,52.4965,360755.0
2020-09-23 14:30:00,63.44,63.57,63.38,63.39,363290.0,52.5048,52.6124,52.4551,52.4634,363290.0
2020-09-23 15:00:00,63.4,63.49,63.15,63.24,490449.0,52.4717,52.5461,52.2648,52.3392,490449.0
2020-09-23 15:30:00,63.24,63.32,62.99,63.1,1149742.0,52.3392,52.4055,52.1323,52.2234,1149742.0
2020-09-24 09:30:00,62.67,62.84,61.98,62.39,777178.0,51.8675,52.0082,51.2964,51.6358,777178.0
2020-09-24 10:00:00,62.4,62.76,62.39,62.68,340053.0,51.644,51.942,51.6358,51.8758,340053.0
2020-09-24 10:30:00,62.68,62.74,62.33,62.36,446889.0,51.8758,51.9254,51.5861,51.6109,446889.0
2020-09-24 11:00:00,62.37,62.4,61.98,62.12,372287.0,51.6192,51.644,51.2964,51.4123,372287.0
2020-09-24 11:30:00,62.11,62.49,62.1,62.46,277316.0,51.404,51.7185,51.3957,51.6937,277316.0
2020-09-24 12:00:00,62.46,62.65,62.39,62.48,233406.0,51.6937,51.8509,51.6358,51.7102,233406.0
2020-09-24 12:30:00,62.48,62.48,62.05,62.2,393597.0,51.7102,51.7102,51.3544,51.4785,393597.0
2020-09-24 13:00:00,62.2,62.25,62.16,62.22,389354.0,51.4785,51.5199,51.4454,51.4951,389354.0
2020-09-24 13:30:00,62.22,62.25,62.13,62.19,298475.0,51.4951,51.5199,51.4206,51.4702,298475.0
2020-09-24 14:00:00,62.2,62.22,61.92,61.97,450171.0,51.4785,51.4951,51.2468,51.2882,450171.0
2020-09-24 14:30:00,61.97,62.15,61.79,61.82,408243.0,51.2882,51.4371,51.1392,51.164,408243.0
2020-09-24 15:00:00,61.82,61.9,61.66,61.69,471381.0,51.164,51.2302,51.0316,51.0564,471381.0
2020-09-24 15:30:00,61.68,62.27,61.64,62.25,1691352.0,51.0481,51.5364,51.015,51.5199,1691352.0
2020-09-25 09:30:00,62.11,62.51,61.95,62.13,560328.0,51.404,51.7351,51.2716,51.4206,560328.0
2020-09-25 10:00:00,62.14,62.26,61.76,62.0,337092.0,51.4288,51.5282,51.1144,51.313,337092.0
2020-09-25 10:30:00,62.01,62.24,61.93,62.04,366134.0,51.3213,51.5116,51.255,51.3461,366134.0
2020-09-25 11:00:00,62.05,62.09,61.88,62.05,313074.0,51.3544,51.3875,51.2137,51.3544,313074.0
2020-09-25 11:30:00,62.05,62.07,61.85,61.85,193071.0,51.3544,51.3709,51.1888,51.1888,193071.0
2020-09-25 12:00:00,61.86,62.2,61.83,61.97,220514.0,51.1971,51.4785,51.1723,51.2882,220514.0
2020-09-25 12:30:00,61.97,61.98,61.87,61.91,212262.0,51.2882,51.2964,51.2054,51.2385,212262.0
2020-09-25 13:00:00,61.91,62.01,61.88,61.98,322723.0,51.2385,51.3213,51.2137,51.2964,322723.0
2020-09-25 13:30:00,61.99,62.2,61.97,62.17,329924.0,51.3047,51.4785,51.2882,51.4537,329924.0
2020-09-25 14:00:00,62.16,62.25,62.06,62.16,439519.0,51.4454,51.5199,51.3626,51.4454,439519.0
2020-09-25 14:30:00,62.17,62.34,62.15,62.25,287896.0,51.4537,51.5944,51.4371,51.5199,287896.0
2020-09-25 15:00:00,62.25,62.49,62.23,62.42,545704.0,51.5199,51.7185,51.5033,51.6606,545704.0
2020-09-25 15:30:00,62.42,62.42,62.12,62.23,1134813.0,51.6606,51.6606,51.4123,51.5033,1134813.0
2020-09-28 09:30:00,62.97,63.41,62.79,63.04,991318.0,52.1158,52.4799,51.9668,52.1737,991318.0
2020-09-28 10:00:00,63.05,63.31,62.84,63.2,423508.0,52.182,52.3972,52.0082,52.3061,423508.0
2020-09-28 10:30:00,63.2,63.34,62.77,62.87,460015.0,52.3061,52.422,51.9503,52.033,460015.0
2020-09-28 11:00:00,62.87,62.98,62.53,62.6,348848.0,52.033,52.1241,51.7516,51.8096,348848.0
2020-09-28 11:30:00,62.6,62.78,62.55,62.58,326458.0,51.8096,51.9585,51.7682,51.793,326458.0
2020-09-28 12:00:00,62.58,62.79,62.52,62.69,297280.0,51.793,51.9668,51.7433,51.884,297280.0
2020-09-28 12:30:00,62.68,62.82,62.59,62.64,256972.0,51.8758,51.9916,51.8013,51.8427,256972.0
2020-09-28 13:00:00,62.64,62.69,62.58,62.68,227949.0,51.8427,51.884,51.793,51.8758,227949.0
2020-09-28 13:30:00,62.68,62.95,62.63,62.9,320525.0,51.8758,52.0992,51.8344,52.0578,320525.0
2020-09-28 14:00:00,62.91,62.91,62.7,62.75,287698.0,52.0661,52.0661,51.8923,51.9337,287698.0
2020-09-28 14:30:00,62.73,62.88,62.72,62.84,286304.0,51.9172,52.0413,51.9089,52.0082,286304.0
2020-09-28 15:00:00,62.84,62.85,62.63,62.75,401880.0,52.0082,52.0165,51.8344,51.9337,401880.0
2020-09-28 15:30:00,62.75,62.88,62.64,62.87,979626.0,51.9337,52.0413,51.8427,52.033,979626.0
2020-09-29 09:30:00,62.96,63.03,62.35,62.39,793526.0,52.1075,52.1654,51.6027,51.6358,793526.0
2020-09-29 10:00:00,62.4,62.52,62.33,62.48,414088.0,51.644,51.7433,51.5861,51.7102,414088.0
2020-09-29 10:30:00,62.48,62.49,62.22,62.31,1087257.0,51.7102,51.7185,51.4951,51.5695,1087257.0
2020-09-29 11:00:00,62.32,62.39,62.22,62.37,268896.0,51.5778,51.6358,51.4951,51.6192,268896.0
2020-09-29 11:30:00,62.37,62.46,62.09,62.15,239083.0,51.6192,51.6937,51.3875,51.4371,239083.0
2020-09-29 12:00:00,62.15,62.17,62.04,62.14,245181.0,51.4371,51.4537,51.3461,51.4288,245181.0
2020-09-29 12:30:00,62.14,62.18,62.04,62.13,224031.0,51.4288,51.462,51.3461,51.4206,224031.0
2020-09-29 13:00:00,62.13,62.16,61.95,62.04,251278.0,51.4206,51.4454,51.2716,51.3461,251278.0
2020-09-29 13:30:00,62.04,62.27,62.03,62.22,207171.0,51.3461,51.5364,51.3378,51.4951,207171.0
2020-09-29 14:00:00,62.23,62.3,62.01,62.15,459803.0,51.5033,51.5613,51.3213,51.4371,459803.0
2020-09-29 14:30:00,62.15,62.27,62.07,62.12,299326.0,51.4371,51.5364,51.3709,51.4123,299326.0
2020-09-29 15:00:00,62.12,62.16,62.01,62.15,320522.0,51.4123,51.4454,51.3213,51.4371,320522.0
2020-09-29 15:30:00,62.15,62.22,62.01,62.1,915356.0,51.4371,51.4951,51.3213,51.3957,915356.0
2020-09-30 09:30:00,62.34,62.56,62.11,62.49,534484.0,51.5944,51.7765,51.404,51.7185,534484.0
2020-09-30 10:00:00,62.49,62.75,62.42,62.71,467614.0,51.7185,51.9337,51.6606,51.9006,467614.0
2020-09-30 10:30:00,62.71,62.81,62.52,62.66,509880.0,51.9006,51.9834,51.7433,51.8592,509880.0
2020-09-30 11:00:00,62.66,62.99,62.64,62.88,292300.0,51.8592,52.1323,51.8427,52.0413,292300.0
2020-09-30 11:30:00,62.88,62.93,62.7,62.87,305035.0,52.0413,52.0827,51.8923,52.033,305035.0
2020-09-30 12:00:00,62.87,62.98,62.79,62.9,257509.0,52.033,52.1241,51.9668,52.0578,257509.0
2020-09-30 12:30:00,62.89,62.99,62.82,62.96,213533.0,52.0496,52.1323,51.9916,52.1075,213533.0
2020-09-30 13:00:00,62.97,62.98,62.81,62.84,186053.0,52.1158,52.1241,51.9834,52.0082,186053.0
2020-09-30 13:30:00,62.85,63.18,62.84,63.17,337386.0,52.0165,52.2896,52.0082,52.2813,337386.0
2020-09-30 14:00:00,63.17,63.43,62.95,63.11,449908.0,52.2813,52.4965,52.0992,52.2316,449908.0
2020-09-30 14:30:00,63.1,63.12,62.85,63.06,413758.0,52.2234,52.2399,52.0165,52.1903,413758.0
2020-09-30 15:00:00,63.04,63.18,62.8,63.0,645014.0,52.1737,52.2896,51.9751,52.1406,645014.0
2020-09-30 15:30:00,62.99,63.33,62.92,63.18,1350305.0,52.1323,52.4137,52.0744,52.2896,1350305.0
2020-10-01 09:30:00,63.3,63.39,62.96,63.3,635932.0,52.3889,52.4634,52.1075,52.3889,635932.0
2020-10-01 10:00:00,63.3,63.4,62.94,63.03,367498.0,52.3889,52.4717,52.091,52.1654,367498.0
2020-10-01 10:30:00,63.05,63.15,62.73,62.85,312936.0,52.182,52.2648,51.9172,52.0165,312936.0
2020-10-01 11:00:00,62.86,62.99,62.71,62.81,466223.0,52.0247,52.1323,51.9006,51.9834,466223.0
2020-10-01 11:30:00,62.81,63.02,62.77,62.88,302281.0,51.9834,52.1572,51.9503,52.0413,302281.0
2020-10-01 12:00:00,62.87,62.91,62.76,62.91,263846.0,52.033,52.0661,51.942,52.0661,263846.0
2020-10-01 12:30:00,62.9,63.08,62.87,62.91,249041.0,52.0578,52.2068,52.033,52.0661,249041.0
2020-10-01 13:00:00,62.91,63.06,62.85,63.02,309922.0,52.0661,52.1903,52.0165,52.1572,309922.0
2020-10-01 13:30:00,63.03,63.1,62.96,63.01,303477.0,52.1654,52.2234,52.1075,52.1489,303477.0
2020-10-01 14:00:00,63.01,63.4,62.85,63.38,694129.0,52.1489,52.4717,52.0165,52.4551,694129.0
2020-10-01 14:30:00,63.38,63.71,63.24,63.34,1153289.0,52.4551,52.7282,52.3392,52.422,1153289.0
2020-10-01 15:00:00,63.34,63.42,63.02,63.07,346139.0,52.422,52.4882,52.1572,52.1985,346139.0
2020-10-01 15:30:00,63.07,63.34,62.95,63.32,1004638.0,52.1985,52.422,52.0992,52.4055,1004638.0
2020-10-02 09:30:00,63.2,63.6,62.85,63.34,984807.0,52.3061,52.6372,52.0165,52.422,984807.0
2020-10-02 10:00:00,63.36,63.84,63.07,63.22,443858.0,52.4386,52.8358,52.1985,52.3227,443858.0
2020-10-02 10:30:00,63.2,63.2,62.85,63.14,355803.0,52.3061,52.3061,52.0165,52.2565,355803.0
2020-10-02 11:00:00,63.13,63.13,62.86,62.88,305063.0,52.2482,52.2482,52.0247,52.0413,305063.0
2020-10-02 11:30:00,62.86,62.9,62.46,62.46,417325.0,52.0247,52.0578,51.6937,51.6937,417325.0
2020-10-02 12:00:00,62.45,63.0,62.34,62.93,487367.0,51.6854,52.1406,51.5944,52.0827,487367.0
2020-10-02 12:30:00,62.93,62.99,62.72,62.74,361597.0,52.0827,52.1323,51.9089,51.9254,361597.0
2020-10-02 13:00:00,62.75,62.91,62.66,62.86,383472.0,51.9337,52.0661,51.8592,52.0247,383472.0
2020-10-02 13:30:00,62.87,62.87,62.52,62.58,257884.0,52.033,52.033,51.7433,51.793,257884.0
2020-10-02 14:00:00,62.58,62.84,62.58,62.78,177615.0,51.793,52.0082,51.793,51.9585,177615.0
2020-10-02 14:30:00,62.79,62.8,62.68,62.74,379105.0,51.9668,51.9751,51.8758,51.9254,379105.0
2020-10-02 15:00:00,62.74,62.75,62.51,62.57,266217.0,51.9254,51.9337,51.7351,51.7847,266217.0
2020-10-02 15:30:00,62.58,62.66,62.15,62.17,983678.0,51.793,51.8592,51.4371,51.4537,983678.0
2020-10-05 09:30:00,63.71,64.0,63.2,63.22,1692136.0,52.7282,52.9682,52.3061,52.3227,1692136.0
2020-10-05 10:00:00,63.23,63.67,63.1,63.66,596241.0,52.331,52.6951,52.2234,52.6868,596241.0
2020-10-05 10:30:00,63.67,63.81,63.63,63.7,404668.0,52.6951,52.811,52.662,52.72,404668.0
2020-10-05 11:00:00,63.71,64.09,63.64,64.05,492852.0,52.7282,53.0427,52.6703,53.0096,492852.0
2020-10-05 11:30:00,64.04,64.05,63.84,63.88,350161.0,53.0013,53.0096,52.8358,52.8689,350161.0
2020-10-05 12:00:00,63.88,63.99,63.8,63.91,209068.0,52.8689,52.96,52.8027,52.8938,209068.0
2020-10-05 12:30:00,63.91,63.98,63.74,63.76,231222.0,52.8938,52.9517,52.7531,52.7696,231222.0
2020-10-05 13:00:00,63.76,63.88,63.73,63.83,172268.0,52.7696,52.8689,52.7448,52.8275,172268.0
2020-10-05 13:30:00,63.82,63.86,63.65,63.68,271416.0,52.8193,52.8524,52.6786,52.7034,271416.0
2020-10-05 14:00:00,63.67,63.68,63.51,63.61,332107.0,52.6951,52.7034,52.5627,52.6455,332107.0
2020-10-05 14:30:00,63.62,63.86,63.61,63.85,431743.0,52.6537,52.8524,52.6455,52.8441,431743.0
2020-10-05 15:00:00,63.84,64.02,63.72,63.87,866888.0,52.8358,52.9848,52.7365,52.8606,866888.0
2020-10-05 15:30:00,63.86,63.88,63.56,63.59,1153527.0,52.8524,52.8689,52.6041,52.6289,1153527.0
2020-10-06 09:30:00,63.64,63.79,63.16,63.61,1221848.0,52.6703,52.7944,52.273,52.6455,1221848.0
2020-10-06 10:00:00,63.6,63.65,63.27,63.28,469750.0,52.6372,52.6786,52.3641,52.3723,469750.0
2020-10-06 10:30:00,63.28,63.41,63.04,63.09,486693.0,52.3723,52.4799,52.1737,52.2151,486693.0
2020-10-06 11:00:00,63.08,63.16,63.0,63.11,319382.0,52.2068,52.273,52.1406,52.2316,319382.0
2020-10-06 11:30:00,63.12,63.13,62.87,62.92,338832.0,52.2399,52.2482,52.033,52.0744,338832.0
2020-10-06 12:00:00,62.93,63.06,62.8,63.03,230198.0,52.0827,52.1903,51.9751,52.1654,230198.0
2020-10-06 12:30:00,63.04,63.14,63.01,63.12,161404.0,52.1737,52.2565,52.1489,52.2399,161404.0
2020-10-06 13:00:00,63.12,63.15,62.98,62.99,273638.0,52.2399,52.2648,52.1241,52.1323,273638.0
2020-10-06 13:30:00,62.99,63.11,62.92,62.96,199324.0,52.1323,52.2316,52.0744,52.1075,199324.0
2020-10-06 14:00:00,62.95,63.23,62.93,63.2,280310.0,52.0992,52.331,52.0827,52.3061,280310.0
2020-10-06 14:30:00,63.2,63.33,62.41,62.58,585122.0,52.3061,52.4137,51.6523,51.793,585122.0
2020-10-06 15:00:00,62.56,62.64,62.35,62.44,522631.0,51.7765,51.8427,51.6027,51.6771,522631.0
2020-10-06 15:30:00,62.44,62.71,62.36,62.54,890963.0,51.6771,51.9006,51.6109,51.7599,890963.0
2020-10-07 09:30:00,62.62,62.91,62.29,62.82,813763.0,51.8261,52.0661,51.553,51.9916,813763.0
2020-10-07 10:00:00,62.83,62.99,62.7,62.78,328574.0,51.9999,52.1323,51.8923,51.9585,328574.0
2020-10-07 10:30:00,62.79,62.86,62.7,62.85,265346.0,51.9668,52.0247,51.8923,52.0165,265346.0
2020-10-07 11:00:00,62.86,62.97,62.72,62.96,336807.0,52.0247,52.1158,51.9089,52.1075,336807.0
2020-10-07 11:30:00,62.96,62.96,62.84,62.89,227282.0,52.1075,52.1075,52.0082,52.0496,227282.0
2020-10-07 12:00:00,62.88,62.94,62.73,62.77,195923.0,52.0413,52.091,51.9172,51.9503,195923.0
2020-10-07 12:30:00,62.78,62.83,62.69,62.74,149305.0,51.9585,51.9999,51.884,51.9254,149305.0
2020-10-07 13:00:00,62.74,62.83,62.72,62.73,191682.0,51.9254,51.9999,51.9089,51.9172,191682.0
2020-10-07 13:30:00,62.73,62.85,62.69,62.77,212636.0,51.9172,52.0165,51.884,51.9503,212636.0
2020-10-07 14:00:00,62.77,63.05,62.77,63.04,352913.0,51.9503,52.182,51.9503,52.1737,352913.0
2020-10-07 14:30:00,63.03,63.08,62.96,63.05,252991.0,52.1654,52.2068,52.1075,52.182,252991.0
2020-10-07 15:00:00,63.05,63.17,62.94,62.95,363100.0,52.182,52.2813,52.091,52.0992,363100.0
2020-10-07 15:30:00,62.95,62.96,62.77,62.77,824210.0,52.0992,52.1075,51.9503,51.9503,824210.0
2020-10-08 09:30:00,63.33,64.05,63.13,63.81,1105717.0,52.4137,53.0096,52.2482,52.811,1105717.0
2020-10-08 10:00:00,63.82,63.89,63.45,63.52,459294.0,52.8193,52.8772,52.513,52.571,459294.0
2020-10-08 10:30:00,63.53,63.64,63.41,63.53,294531.0,52.5793,52.6703,52.4799,52.5793,294531.0
2020-10-08 11:00:00,63.52,63.62,63.29,63.33,349204.0,52.571,52.6537,52.3806,52.4137,349204.0
2020-10-08 11:30:00,63.33,63.33,63.13,63.16,287684.0,52.4137,52.4137,52.2482,52.273,287684.0
2020-10-08 12:00:00,63.15,63.18,63.05,63.11,372850.0,52.2648,52.2896,52.182,52.2316,372850.0
2020-10-08 12:30:00,63.11,63.18,63.05,63.07,234180.0,52.2316,52.2896,52.182,52.1985,234180.0
2020-10-08 13:00:00,63.08,63.1,63.02,63.06,210508.0,52.2068,52.2234,52.1572,52.1903,210508.0
2020-10-08 13:30:00,63.06,63.17,63.06,63.1,180538.0,52.1903,52.2813,52.1903,52.2234,180538.0
2020-10-08 14:00:00,63.1,63.16,63.06,63.1,176752.0,52.2234,52.273,52.1903,52.2234,176752.0
2020-10-08 14:30:00,63.1,63.28,63.1,63.27,175196.0,52.2234,52.3723,52.2234,52.3641,175196.0
2020-10-08 15:00:00,63.26,63.29,63.19,63.25,276716.0,52.3558,52.3806,52.2979,52.3475,276716.0
2020-10-08 15:30:00,63.26,63.33,63.2,63.32,674324.0,52.3558,52.4137,52.3061,52.4055,674324.0
2020-10-09 09:30:00,64.61,64.69,63.93,64.2,1680815.0,53.4731,53.5393,52.9103,53.1338,1680815.0
2020-10-09 10:00:00,64.19,64.24,64.0,64.1,580195.0,53.1255,53.1669,52.9682,53.051,580195.0
2020-10-09 10:30:00,64.1,64.25,64.02,64.25,400626.0,53.051,53.1751,52.9848,53.1751,400626.0
2020-10-09 11:00:00,64.25,64.38,64.21,64.26,335221.0,53.1751,53.2827,53.142,53.1834,335221.0
2020-10-09 11:30:00,64.26,64.42,64.23,64.31,324856.0,53.1834,53.3158,53.1586,53.2248,324856.0
2020-10-09 12:00:00,64.3,64.33,64.06,64.13,354424.0,53.2165,53.2414,53.0179,53.0758,354424.0
2020-10-09 12:30:00,64.13,64.18,64.06,64.14,304818.0,53.0758,53.1172,53.0179,53.0841,304818.0
2020-10-09 13:00:00,64.13,64.17,63.98,64.0,287646.0,53.0758,53.1089,52.9517,52.9682,287646.0
2020-10-09 13:30:00,64.0,64.08,63.95,63.99,208761.0,52.9682,53.0344,52.9269,52.96,208761.0
2020-10-09 14:00:00,63.99,64.05,63.96,64.0,202816.0,52.96,53.0096,52.9351,52.9682,202816.0
2020-10-09 14:30:00,64.01,64.06,63.92,63.94,339864.0,52.9765,53.0179,52.902,52.9186,339864.0
2020-10-09 15:00:00,63.93,64.02,63.89,63.96,520056.0,52.9103,52.9848,52.8772,52.9351,520056.0
2020-10-09 15:30:00,63.96,63.96,63.72,63.85,1062060.0,52.9351,52.9351,52.7365,52.8441,1062060.0
2020-10-12 09:30:00,64.07,64.12,63.55,63.84,900771.0,53.0262,53.0676,52.5958,52.8358,900771.0
2020-10-12 10:00:00,63.86,64.07,63.84,64.02,404392.0,52.8524,53.0262,52.8358,52.9848,404392.0
2020-10-12 10:30:00,64.03,64.39,63.95,64.32,421307.0,52.9931,53.291,52.9269,53.2331,421307.0
2020-10-12 11:00:00,64.31,64.46,64.28,64.41,360495.0,53.2248,53.3489,53.2,53.3076,360495.0
2020-10-12 11:30:00,64.4,64.57,64.35,64.56,286918.0,53.2993,53.44,53.2579,53.4317,286918.0
2020-10-12 12:00:00,64.56,64.67,64.5,64.64,319873.0,53.4317,53.5228,53.3821,53.4979,319873.0
2020-10-12 12:30:00,64.63,64.83,64.54,64.59,360703.0,53.4896,53.6552,53.4152,53.4565,360703.0
2020-10-12 13:00:00,64.58,64.79,64.46,64.74,297723.0,53.4483,53.6221,53.3489,53.5807,297723.0
2020-10-12 13:30:00,64.75,64.84,64.7,64.79,245470.0,53.589,53.6634,53.5476,53.6221,245470.0
2020-10-12 14:00:00,64.79,64.95,64.78,64.95,319106.0,53.6221,53.7545,53.6138,53.7545,319106.0
2020-10-12 14:30:00,64.95,64.99,64.87,64.96,314821.0,53.7545,53.7876,53.6883,53.7628,314821.0
2020-10-12 15:00:00,64.96,64.97,64.65,64.73,394218.0,53.7628,53.771,53.5062,53.5724,394218.0
2020-10-12 15:30:00,64.72,64.74,64.36,64.54,863682.0,53.5641,53.5807,53.2662,53.4152,863682.0
2020-10-13 09:30:00,64.55,64.99,64.46,64.67,624766.0,53.4234,53.7876,53.3489,53.5228,624766.0
2020-10-13 10:00:00,64.67,64.73,64.38,64.44,316396.0,53.5228,53.5724,53.2827,53.3324,316396.0
2020-10-13 10:30:00,64.45,64.48,64.1,64.27,329919.0,53.3407,53.3655,53.051,53.1917,329919.0
2020-10-13 11:00:00,64.26,64.35,64.1,64.25,230771.0,53.1834,53.2579,53.051,53.1751,230771.0
2020-10-13 11:30:00,64.25,64.42,64.25,64.35,207033.0,53.1751,53.3158,53.1751,53.2579,207033.0
2020-10-13 12:00:00,64.36,64.42,64.22,64.39,194050.0,53.2662,53.3158,53.1503,53.291,194050.0
2020-10-13 12:30:00,64.39,64.42,64.14,64.2,250982.0,53.291,53.3158,53.0841,53.1338,250982.0
2020-10-13 13:00:00,64.2,64.24,64.0,64.13,288418.0,53.1338,53.1669,52.9682,53.0758,288418.0
2020-10-13 13:30:00,64.12,64.35,64.09,64.29,301053.0,53.0676,53.2579,53.0427,53.2083,301053.0
2020-10-13 14:00:00,64.28,64.43,64.12,64.13,269104.0,53.2,53.3241,53.0676,53.0758,269104.0
2020-10-13 14:30:00,64.14,64.3,64.05,64.24,381014.0,53.0841,53.2165,53.0096,53.1669,381014.0
2020-10-13 15:00:00,64.25,64.54,64.24,64.52,362522.0,53.1751,53.4152,53.1669,53.3986,362522.0
2020-10-13 15:30:00,64.52,64.66,64.46,64.48,585273.0,53.3986,53.5145,53.3489,53.3655,585273.0
2020-10-14 09:30:00,64.28,64.59,64.0,64.09,662203.0,53.2,53.4565,52.9682,53.0427,662203.0
2020-10-14 10:00:00,64.1,64.39,64.07,64.21,528004.0,53.051,53.291,53.0262,53.142,528004.0
2020-10-14 10:30:00,64.2,64.49,64.14,64.39,346455.0,53.1338,53.3738,53.0841,53.291,346455.0
2020-10-14 11:00:00,64.4,64.42,64.21,64.25,201146.0,53.2993,53.3158,53.142,53.1751,201146.0
2020-10-14 11:30:00,64.25,64.38,64.02,64.07,207923.0,53.1751,53.2827,52.9848,53.0262,207923.0
2020-10-14 12:00:00,64.07,64.14,63.88,63.94,290164.0,53.0262,53.0841,52.8689,52.9186,290164.0
2020-10-14 12:30:00,63.93,63.94,63.79,63.89,236112.0,52.9103,52.9186,52.7944,52.8772,236112.0
2020-10-14 13:00:00,63.89,63.92,63.51,63.55,307087.0,52.8772,52.902,52.5627,52.5958,307087.0
2020-10-14 13:30:00,63.56,63.59,63.44,63.58,346745.0,52.6041,52.6289,52.5048,52.6206,346745.0
2020-10-14 14:00:00,63.58,64.06,63.57,64.0,526306.0,52.6206,53.0179,52.6124,52.9682,526306.0
2020-10-14 14:30:00,63.99,64.02,63.66,63.75,262125.0,52.96,52.9848,52.6868,52.7613,262125.0
2020-10-14 15:00:00,63.76,63.91,63.69,63.81,341532.0,52.7696,52.8938,52.7117,52.811,341532.0
2020-10-14 15:30:00,63.8,64.19,63.79,64.06,1024881.0,52.8027,53.1255,52.7944,53.0179,1024881.0
2020-10-15 09:30:00,63.48,63.55,62.88,62.99,881195.0,52.5379,52.5958,52.0413,52.1323,881195.0
2020-10-15 10:00:00,62.99,63.04,62.64,62.7,522778.0,52.1323,52.1737,51.8427,51.8923,522778.0
2020-10-15 10:30:00,62.71,62.83,62.67,62.81,370103.0,51.9006,51.9999,51.8675,51.9834,370103.0
2020-10-15 11:00:00,62.81,63.13,62.77,62.82,335299.0,51.9834,52.2482,51.9503,51.9916,335299.0
2020-10-15 11:30:00,62.82,62.91,62.72,62.87,480350.0,51.9916,52.0661,51.9089,52.033,480350.0
2020-10-15 12:00:00,62.87,63.26,62.85,62.98,1365238.0,52.033,52.3558,52.0165,52.1241,1365238.0
2020-10-15 12:30:00,62.98,63.07,62.85,63.01,217680.0,52.1241,52.1985,52.0165,52.1489,217680.0
2020-10-15 13:00:00,63.01,63.22,62.97,63.17,225493.0,52.1489,52.3227,52.1158,52.2813,225493.0
2020-10-15 13:30:00,63.19,63.25,63.16,63.23,187583.0,52.2979,52.3475,52.273,52.331,187583.0
2020-10-15 14:00:00,63.23,63.27,62.95,63.01,264958.0,52.331,52.3641,52.0992,52.1489,264958.0
2020-10-15 14:30:00,63.0,63.11,62.96,62.98,512003.0,52.1406,52.2316,52.1075,52.1241,512003.0
2020-10-15 15:00:00,62.99,63.01,62.7,62.99,997572.0,52.1323,52.1489,51.8923,52.1323,997572.0
2020-10-15 15:30:00,62.98,63.08,62.77,62.98,1303136.0,52.1241,52.2068,51.9503,52.1241,1303136.0
2020-10-16 09:30:00,62.24,62.86,62.2,62.75,1299898.0,51.5116,52.0247,51.4785,51.9337,1299898.0
2020-10-16 10:00:00,62.75,62.82,62.54,62.79,600070.0,51.9337,51.9916,51.7599,51.9668,600070.0
2020-10-16 10:30:00,62.79,62.8,62.33,62.34,524911.0,51.9668,51.9751,51.5861,51.5944,524911.0
2020-10-16 11:00:00,62.33,62.48,62.27,62.42,517278.0,51.5861,51.7102,51.5364,51.6606,517278.0
2020-10-16 11:30:00,62.42,62.46,62.28,62.38,411943.0,51.6606,51.6937,51.5447,51.6275,411943.0
2020-10-16 12:00:00,62.38,62.44,62.21,62.25,472495.0,51.6275,51.6771,51.4868,51.5199,472495.0
2020-10-16 12:30:00,62.26,62.33,62.16,62.29,355724.0,51.5282,51.5861,51.4454,51.553,355724.0
2020-10-16 13:00:00,62.29,62.3,62.2,62.25,222933.0,51.553,51.5613,51.4785,51.5199,222933.0
2020-10-16 13:30:00,62.25,62.31,62.21,62.3,207330.0,51.5199,51.5695,51.4868,51.5613,207330.0
2020-10-16 14:00:00,62.29,62.3,62.21,62.26,384015.0,51.553,51.5613,51.4868,51.5282,384015.0
2020-10-16 14:30:00,62.27,62.32,62.22,62.29,359984.0,51.5364,51.5778,51.4951,51.553,359984.0
2020-10-16 15:00:00,62.29,62.3,62.17,62.2,338326.0,51.553,51.5613,51.4537,51.4785,338326.0
2020-10-16 15:30:00,62.19,62.2,61.83,62.01,1560280.0,51.4702,51.4785,51.1723,51.3213,1560280.0
2020-10-19 09:30:00,62.09,62.1,61.35,61.47,1173712.0,51.3875,51.3957,50.775,50.8743,1173712.0
2020-10-19 10:00:00,61.46,61.49,61.06,61.13,550201.0,50.8661,50.8909,50.535,50.5929,550201.0
2020-10-19 10:30:00,61.13,61.18,60.78,60.86,588093.0,50.5929,50.6343,50.3033,50.3695,588093.0
2020-10-19 11:00:00,60.86,60.86,60.61,60.8,472394.0,50.3695,50.3695,50.1626,50.3198,472394.0
2020-10-19 11:30:00,60.81,60.95,60.73,60.8,343958.0,50.3281,50.444,50.2619,50.3198,343958.0
2020-10-19 12:00:00,60.8,60.93,60.51,60.54,531081.0,50.3198,50.4274,50.0798,50.1046,531081.0
2020-10-19 12:30:00,60.53,60.62,60.42,60.57,429053.0,50.0964,50.1709,50.0053,50.1295,429053.0
2020-10-19 13:00:00,60.55,60.65,60.52,60.59,255840.0,50.1129,50.1957,50.0881,50.146,255840.0
2020-10-19 13:30:00,60.59,60.62,60.42,60.45,320465.0,50.146,50.1709,50.0053,50.0302,320465.0
2020-10-19 14:00:00,60.45,60.63,60.38,60.51,415262.0,50.0302,50.1791,49.9722,50.0798,415262.0
2020-10-19 14:30:00,60.5,60.51,60.33,60.33,396723.0,50.0715,50.0798,49.9308,49.9308,396723.0
2020-10-19 15:00:00,60.33,60.37,60.2,60.36,571437.0,49.9308,49.9639,49.8233,49.9557,571437.0
2020-10-19 15:30:00,60.36,60.6,60.35,60.6,1313142.0,49.9557,50.1543,49.9474,50.1543,1313142.0
2020-10-20 09:30:00,60.53,60.68,60.13,60.33,654226.0,50.0964,50.2205,49.7653,49.9308,654226.0
2020-10-20 10:00:00,60.33,60.59,60.09,60.15,534618.0,49.9308,50.146,49.7322,49.7819,534618.0
2020-10-20 10:30:00,60.16,60.31,60.1,60.12,309985.0,49.7901,49.9143,49.7405,49.757,309985.0
2020-10-20 11:00:00,60.11,60.14,59.85,59.91,797953.0,49.7488,49.7736,49.5336,49.5832,797953.0
2020-10-20 11:30:00,59.91,59.98,59.89,59.95,335581.0,49.5832,49.6412,49.5667,49.6163,335581.0
2020-10-20 12:00:00,59.95,60.15,59.94,60.08,301380.0,49.6163,49.7819,49.6081,49.7239,301380.0
2020-10-20 12:30:00,60.08,60.42,60.08,60.32,274577.0,49.7239,50.0053,49.7239,49.9226,274577.0
2020-10-20 13:00:00,60.33,60.43,60.32,60.42,268090.0,49.9308,50.0136,49.9226,50.0053,268090.0
2020-10-20 13:30:00,60.42,60.47,60.17,60.2,217229.0,50.0053,50.0467,49.7984,49.8233,217229.0
2020-10-20 14:00:00,60.2,60.36,60.2,60.32,176660.0,49.8233,49.9557,49.8233,49.9226,176660.0
2020-10-20 14:30:00,60.32,60.41,60.32,60.39,216440.0,49.9226,49.9971,49.9226,49.9805,216440.0
2020-10-20 15:00:00,60.39,60.74,60.36,60.71,866874.0,49.9805,50.2702,49.9557,50.2453,866874.0
2020-10-20 15:30:00,60.7,60.9,60.56,60.56,1770326.0,50.2371,50.4026,50.1212,50.1212,1770326.0
2020-10-21 09:30:00,60.21,60.4,59.9,60.31,811080.0,49.8315,49.9888,49.575,49.9143,811080.0
2020-10-21 10:00:00,60.31,60.33,60.09,60.26,311422.0,49.9143,49.9308,49.7322,49.8729,311422.0
2020-10-21 10:30:00,60.25,60.42,60.18,60.35,559928.0,49.8646,50.0053,49.8067,49.9474,559928.0
2020-10-21 11:00:00,60.35,60.35,60.13,60.18,485470.0,49.9474,49.9474,49.7653,49.8067,485470.0
2020-10-21 11:30:00,60.18,60.22,60.06,60.1,264500.0,49.8067,49.8398,49.7074,49.7405,264500.0
2020-10-21 12:00:00,60.1,60.48,60.09,60.32,347516.0,49.7405,50.055,49.7322,49.9226,347516.0
2020-10-21 12:30:00,60.33,60.36,60.14,60.25,219273.0,49.9308,49.9557,49.7736,49.8646,219273.0
2020-10-21 13:00:00,60.24,60.4,60.23,60.32,265723.0,49.8564,49.9888,49.8481,49.9226,265723.0
2020-10-21 13:30:00,60.32,60.48,60.31,60.4,309199.0,49.9226,50.055,49.9143,49.9888,309199.0
2020-10-21 14:00:00,60.4,60.48,60.35,60.39,291535.0,49.9888,50.055,49.9474,49.9805,291535.0
2020-10-21 14:30:00,60.4,60.42,60.31,60.36,295316.0,49.9888,50.0053,49.9143,49.9557,295316.0
2020-10-21 15:00:00,60.36,60.4,60.31,60.35,449399.0,49.9557,49.9888,49.9143,49.9474,449399.0
2020-10-21 15:30:00,60.35,60.5,60.19,60.23,720605.0,49.9474,50.0715,49.815,49.8481,720605.0
2020-10-22 09:30:00,59.96,60.3,59.85,60.03,684985.0,49.6246,49.906,49.5336,49.6826,684985.0
2020-10-22 10:00:00,60.03,60.07,59.85,59.86,409457.0,49.6826,49.7157,49.5336,49.5419,409457.0
2020-10-22 10:30:00,59.86,60.02,59.65,59.98,662267.0,49.5419,49.6743,49.3681,49.6412,662267.0
2020-10-22 11:00:00,59.97,60.08,59.82,59.87,500554.0,49.6329,49.7239,49.5088,49.5501,500554.0
2020-10-22 11:30:00,59.86,59.87,59.7,59.8,367908.0,49.5419,49.5501,49.4094,49.4922,367908.0
2020-10-22 12:00:00,59.8,59.87,59.7,59.85,550263.0,49.4922,49.5501,49.4094,49.5336,550263.0
2020-10-22 12:30:00,59.85,59.96,59.8,59.93,295324.0,49.5336,49.6246,49.4922,49.5998,295324.0
2020-10-22 13:00:00,59.93,60.12,59.88,59.98,425415.0,49.5998,49.757,49.5584,49.6412,425415.0
2020-10-22 13:30:00,59.98,60.24,59.95,60.18,331644.0,49.6412,49.8564,49.6163,49.8067,331644.0
2020-10-22 14:00:00,60.18,60.27,60.16,60.24,311551.0,49.8067,49.8812,49.7901,49.8564,311551.0
2020-10-22 14:30:00,60.24,60.48,60.23,60.37,335807.0,49.8564,50.055,49.8481,49.9639,335807.0
2020-10-22 15:00:00,60.37,60.42,60.26,60.4,416030.0,49.9639,50.0053,49.8729,49.9888,416030.0
2020-10-22 15:30:00,60.4,60.9,60.38,60.67,2281540.0,49.9888,50.4026,49.9722,50.2122,2281540.0
2020-10-23 09:30:00,63.38,63.64,62.61,63.52,6696160.0,52.4551,52.6703,51.8178,52.571,6696160.0
2020-10-23 10:00:00,63.51,63.51,61.88,61.9,3864088.0,52.5627,52.5627,51.2137,51.2302,3864088.0
2020-10-23 10:30:00,61.92,62.09,61.7,61.94,2435931.0,51.2468,51.3875,51.0647,51.2633,2435931.0
2020-10-23 11:00:00,61.95,61.97,61.53,61.66,1302501.0,51.2716,51.2882,50.924,51.0316,1302501.0
2020-10-23 11:30:00,61.66,61.69,61.39,61.51,1256740.0,51.0316,51.0564,50.8081,50.9074,1256740.0
2020-10-23 12:00:00,61.51,61.58,61.22,61.33,1221160.0,50.9074,50.9654,50.6674,50.7585,1221160.0
2020-10-23 12:30:00,61.32,61.35,61.02,61.03,859830.0,50.7502,50.775,50.5019,50.5102,859830.0
2020-10-23 13:00:00,61.03,61.27,61.0,61.02,855181.0,50.5102,50.7088,50.4854,50.5019,855181.0
2020-10-23 13:30:00,61.02,61.22,61.0,61.05,991369.0,50.5019,50.6674,50.4854,50.5267,991369.0
2020-10-23 14:00:00,61.05,61.32,61.0,61.11,1028655.0,50.5267,50.7502,50.4854,50.5764,1028655.0
2020-10-23 14:30:00,61.11,61.13,60.93,61.02,1236468.0,50.5764,50.5929,50.4274,50.5019,1236468.0
2020-10-23 15:00:00,61.03,61.07,60.91,61.0,730809.0,50.5102,50.5433,50.4109,50.4854,730809.0
2020-10-23 15:30:00,60.99,61.0,60.76,60.79,1931070.0,50.4771,50.4854,50.2867,50.3116,1931070.0
2020-10-26 09:30:00,60.36,60.69,59.85,59.94,1431101.0,49.9557,50.2288,49.5336,49.6081,1431101.0
2020-10-26 10:00:00,59.93,59.95,59.71,59.73,697973.0,49.5998,49.6163,49.4177,49.4343,697973.0
2020-10-26 10:30:00,59.73,59.74,59.43,59.62,928542.0,49.4343,49.4425,49.186,49.3432,928542.0
2020-10-26 11:00:00,59.61,59.64,59.39,59.5,643810.0,49.3349,49.3598,49.1529,49.2439,643810.0
2020-10-26 11:30:00,59.49,59.6,59.42,59.48,526659.0,49.2356,49.3267,49.1777,49.2274,526659.0
2020-10-26 12:00:00,59.48,59.62,59.42,59.58,327371.0,49.2274,49.3432,49.1777,49.3101,327371.0
2020-10-26 12:30:00,59.57,59.73,59.44,59.68,494512.0,49.3018,49.4343,49.1943,49.3929,494512.0
2020-10-26 13:00:00,59.68,59.95,59.63,59.67,535519.0,49.3929,49.6163,49.3515,49.3846,535519.0
2020-10-26 13:30:00,59.66,59.77,59.6,59.72,296356.0,49.3763,49.4674,49.3267,49.426,296356.0
2020-10-26 14:00:00,59.72,59.87,59.67,59.82,295213.0,49.426,49.5501,49.3846,49.5088,295213.0
2020-10-26 14:30:00,59.82,59.87,59.7,59.78,257005.0,49.5088,49.5501,49.4094,49.4756,257005.0
2020-10-26 15:00:00,59.79,59.93,59.7,59.91,443764.0,49.4839,49.5998,49.4094,49.5832,443764.0
2020-10-26 15:30:00,59.91,59.98,59.67,59.96,1021876.0,49.5832,49.6412,49.3846,49.6246,1021876.0
2020-10-27 09:30:00,59.81,60.19,59.71,60.04,651070.0,49.5005,49.815,49.4177,49.6908,651070.0
2020-10-27 10:00:00,60.04,60.21,59.87,59.91,479169.0,49.6908,49.8315,49.5501,49.5832,479169.0
2020-10-27 10:30:00,59.9,60.04,59.85,59.91,323405.0,49.575,49.6908,49.5336,49.5832,323405.0
2020-10-27 11:00:00,59.9,59.93,59.63,59.64,442214.0,49.575,49.5998,49.3515,49.3598,442214.0
2020-10-27 11:30:00,59.65,59.97,59.57,59.97,311286.0,49.3681,49.6329,49.3018,49.6329,311286.0
2020-10-27 12:00:00,59.97,59.99,59.76,59.78,213094.0,49.6329,49.6494,49.4591,49.4756,213094.0
2020-10-27 12:30:00,59.77,59.77,59.44,59.5,445257.0,49.4674,49.4674,49.1943,49.2439,445257.0
2020-10-27 13:00:00,59.51,59.81,59.48,59.81,417602.0,49.2522,49.5005,49.2274,49.5005,417602.0
2020-10-27 13:30:00,59.81,59.94,59.76,59.91,376523.0,49.5005,49.6081,49.4591,49.5832,376523.0
2020-10-27 14:00:00,59.91,59.96,59.83,59.94,273461.0,49.5832,49.6246,49.517,49.6081,273461.0
2020-10-27 14:30:00,59.94,60.06,59.92,60.0,358148.0,49.6081,49.7074,49.5915,49.6577,358148.0
2020-10-27 15:00:00,60.0,60.03,59.88,60.0,485713.0,49.6577,49.6826,49.5584,49.6577,485713.0
2020-10-27 15:30:00,60.0,60.1,59.95,60.0,1078496.0,49.6577,49.7405,49.6163,49.6577,1078496.0
2020-10-28 09:30:00,59.26,59.57,59.06,59.12,837526.0,49.0453,49.3018,48.8798,48.9294,837526.0
2020-10-28 10:00:00,59.12,59.13,58.35,58.46,945599.0,48.9294,48.9377,48.2921,48.3832,945599.0
2020-10-28 10:30:00,58.46,58.5,58.06,58.15,961855.0,48.3832,48.4163,48.0521,48.1266,961855.0
2020-10-28 11:00:00,58.15,58.32,58.09,58.27,692088.0,48.1266,48.2673,48.077,48.2259,692088.0
2020-10-28 11:30:00,58.26,58.75,58.25,58.66,389251.0,48.2177,48.6232,48.2094,48.5487,389251.0
2020-10-28 12:00:00,58.66,58.73,58.57,58.61,383682.0,48.5487,48.6066,48.4742,48.5073,383682.0
2020-10-28 12:30:00,58.61,58.66,58.47,58.63,414419.0,48.5073,48.5487,48.3915,48.5239,414419.0
2020-10-28 13:00:00,58.62,58.75,58.48,58.75,348649.0,48.5156,48.6232,48.3997,48.6232,348649.0
2020-10-28 13:30:00,58.75,59.05,58.72,58.99,412417.0,48.6232,48.8715,48.5984,48.8218,412417.0
2020-10-28 14:00:00,59.0,59.11,58.84,59.1,400917.0,48.8301,48.9211,48.6977,48.9129,400917.0
2020-10-28 14:30:00,59.1,59.14,58.86,59.09,442149.0,48.9129,48.946,48.7142,48.9046,442149.0
2020-10-28 15:00:00,59.1,59.14,58.89,59.06,567646.0,48.9129,48.946,48.7391,48.8798,567646.0
2020-10-28 15:30:00,59.07,59.19,58.7,58.75,1523962.0,48.888,48.9873,48.5818,48.6232,1523962.0
2020-10-29 09:30:00,57.8,57.85,57.04,57.72,1912978.0,47.8369,47.8783,47.2079,47.7707,1912978.0
2020-10-29 10:00:00,57.73,58.1,57.6,57.96,1028491.0,47.779,48.0852,47.6714,47.9694,1028491.0
2020-10-29 10:30:00,57.97,58.33,57.94,58.09,786373.0,47.9776,48.2756,47.9528,48.077,786373.0
2020-10-29 11:00:00,58.1,58.11,57.68,57.8,538330.0,48.0852,48.0935,47.7376,47.8369,538330.0
2020-10-29 11:30:00,57.77,57.83,57.41,57.52,599865.0,47.8121,47.8618,47.5142,47.6052,599865.0
2020-10-29 12:00:00,57.52,57.63,57.42,57.58,444365.0,47.6052,47.6962,47.5224,47.6549,444365.0
2020-10-29 12:30:00,57.57,57.85,57.57,57.79,554491.0,47.6466,47.8783,47.6466,47.8287,554491.0
2020-10-29 13:00:00,57.79,57.83,57.52,57.76,328719.0,47.8287,47.8618,47.6052,47.8038,328719.0
2020-10-29 13:30:00,57.76,58.57,57.75,58.52,608897.0,47.8038,48.4742,47.7956,48.4328,608897.0
2020-10-29 14:00:00,58.53,58.86,58.49,58.76,758655.0,48.4411,48.7142,48.408,48.6315,758655.0
2020-10-29 14:30:00,58.77,58.89,58.58,58.78,455947.0,48.6397,48.7391,48.4825,48.648,455947.0
2020-10-29 15:00:00,58.78,58.88,58.68,58.88,564951.0,48.648,48.7308,48.5653,48.7308,564951.0
2020-10-29 15:30:00,58.88,58.89,58.53,58.54,1254592.0,48.7308,48.7391,48.4411,48.4494,1254592.0
2020-10-30 09:30:00,57.7,58.58,57.7,57.84,811203.0,47.7542,48.4825,47.7542,47.87,811203.0
2020-10-30 10:00:00,57.83,57.98,57.51,57.57,701266.0,47.8618,47.9859,47.5969,47.6466,701266.0
2020-10-30 10:30:00,57.56,57.91,57.35,57.71,579143.0,47.6383,47.928,47.4645,47.7625,579143.0
2020-10-30 11:00:00,57.71,57.91,57.4,57.43,519848.0,47.7625,47.928,47.5059,47.5307,519848.0
2020-10-30 11:30:00,57.42,57.54,57.18,57.47,468307.0,47.5224,47.6218,47.3238,47.5638,468307.0
2020-10-30 12:00:00,57.47,57.82,57.42,57.75,313506.0,47.5638,47.8535,47.5224,47.7956,313506.0
2020-10-30 12:30:00,57.75,57.78,57.56,57.62,291776.0,47.7956,47.8204,47.6383,47.688,291776.0
2020-10-30 13:00:00,57.62,57.96,57.54,57.93,560466.0,47.688,47.9694,47.6218,47.9445,560466.0
2020-10-30 13:30:00,57.93,58.01,57.75,57.76,481151.0,47.9445,48.0107,47.7956,47.8038,481151.0
2020-10-30 14:00:00,57.76,58.06,57.71,57.93,375933.0,47.8038,48.0521,47.7625,47.9445,375933.0
2020-10-30 14:30:00,57.93,58.04,57.76,57.95,408027.0,47.9445,48.0356,47.8038,47.9611,408027.0
2020-10-30 15:00:00,57.94,58.09,57.81,57.85,632205.0,47.9528,48.077,47.8452,47.8783,632205.0
2020-10-30 15:30:00,57.85,58.21,57.61,58.21,2224546.0,47.8783,48.1763,47.6797,48.1763,2224546.0
2020-11-02 09:30:00,58.78,59.15,58.3,58.65,856356.0,48.648,48.9542,48.2508,48.5404,856356.0
2020-11-02 10:00:00,58.65,58.81,58.36,58.78,591980.0,48.5404,48.6728,48.3004,48.648,591980.0
2020-11-02 10:30:00,58.78,58.9,58.7,58.76,979963.0,48.648,48.7473,48.5818,48.6315,979963.0
2020-11-02 11:00:00,58.75,58.81,58.42,58.67,405445.0,48.6232,48.6728,48.3501,48.557,405445.0
2020-11-02 11:30:00,58.66,58.7,58.54,58.55,197181.0,48.5487,48.5818,48.4494,48.4577,197181.0
2020-11-02 12:00:00,58.56,58.57,58.41,58.53,301408.0,48.4659,48.4742,48.3418,48.4411,301408.0
2020-11-02 12:30:00,58.54,58.55,58.2,58.3,257527.0,48.4494,48.4577,48.168,48.2508,257527.0
2020-11-02 13:00:00,58.3,58.31,57.96,58.01,399735.0,48.2508,48.259,47.9694,48.0107,399735.0
2020-11-02 13:30:00,58.01,58.04,57.86,57.87,317660.0,48.0107,48.0356,47.8866,47.8949,317660.0
2020-11-02 14:00:00,57.87,58.08,57.82,58.06,656509.0,47.8949,48.0687,47.8535,48.0521,656509.0
2020-11-02 14:30:00,58.06,58.18,58.0,58.14,388957.0,48.0521,48.1514,48.0025,48.1183,388957.0
2020-11-02 15:00:00,58.13,58.55,58.13,58.48,520421.0,48.1101,48.4577,48.1101,48.3997,520421.0
2020-11-02 15:30:00,58.48,58.55,58.18,58.54,1254796.0,48.3997,48.4577,48.1514,48.4494,1254796.0
2020-11-03 09:30:00,58.86,59.39,58.65,58.75,695464.0,48.7142,49.1529,48.5404,48.6232,695464.0
2020-11-03 10:00:00,58.74,59.16,58.67,59.1,419899.0,48.6149,48.9625,48.557,48.9129,419899.0
2020-11-03 10:30:00,59.1,59.17,58.98,59.05,353211.0,48.9129,48.9708,48.8135,48.8715,353211.0
2020-11-03 11:00:00,59.04,59.15,58.89,59.08,291774.0,48.8632,48.9542,48.7391,48.8963,291774.0
2020-11-03 11:30:00,59.08,59.18,58.91,58.93,294143.0,48.8963,48.9791,48.7556,48.7722,294143.0
2020-11-03 12:00:00,58.94,58.97,58.66,58.73,234041.0,48.7804,48.8053,48.5487,48.6066,234041.0
2020-11-03 12:30:00,58.74,58.86,58.57,58.59,194285.0,48.6149,48.7142,48.4742,48.4908,194285.0
2020-11-03 13:00:00,58.6,58.78,58.6,58.66,153186.0,48.499,48.648,48.499,48.5487,153186.0
2020-11-03 13:30:00,58.67,58.72,58.4,58.44,287933.0,48.557,48.5984,48.3335,48.3666,287933.0
2020-11-03 14:00:00,58.44,58.55,58.42,58.48,335748.0,48.3666,48.4577,48.3501,48.3997,335748.0
2020-11-03 14:30:00,58.48,58.64,58.46,58.51,348228.0,48.3997,48.5321,48.3832,48.4246,348228.0
2020-11-03 15:00:00,58.51,58.63,58.42,58.59,335192.0,48.4246,48.5239,48.3501,48.4908,335192.0
2020-11-03 15:30:00,58.6,59.11,58.57,58.81,981173.0,48.499,48.9211,48.4742,48.6728,981173.0
2020-11-04 09:30:00,59.39,60.68,59.37,60.59,1386547.0,49.1529,50.2205,49.1363,50.146,1386547.0
2020-11-04 10:00:00,60.6,61.18,60.47,60.84,953193.0,50.1543,50.6343,50.0467,50.3529,953193.0
2020-11-04 10:30:00,60.85,61.19,60.79,61.14,640629.0,50.3612,50.6426,50.3116,50.6012,640629.0
2020-11-04 11:00:00,61.13,61.15,60.57,60.72,561484.0,50.5929,50.6095,50.1295,50.2536,561484.0
2020-11-04 11:30:00,60.73,61.1,60.6,61.03,637148.0,50.2619,50.5681,50.1543,50.5102,637148.0
2020-11-04 12:00:00,61.03,61.13,60.75,60.86,393092.0,50.5102,50.5929,50.2784,50.3695,393092.0
2020-11-04 12:30:00,60.86,60.91,60.55,60.6,359281.0,50.3695,50.4109,50.1129,50.1543,359281.0
2020-11-04 13:00:00,60.61,61.05,60.61,60.98,470892.0,50.1626,50.5267,50.1626,50.4688,470892.0
2020-11-04 13:30:00,60.98,61.06,60.49,60.52,450891.0,50.4688,50.535,50.0633,50.0881,450891.0
2020-11-04 14:00:00,60.52,60.84,60.45,60.45,302765.0,50.0881,50.3529,50.0302,50.0302,302765.0
2020-11-04 14:30:00,60.46,60.51,60.15,60.3,393890.0,50.0384,50.0798,49.7819,49.906,393890.0
2020-11-04 15:00:00,60.31,60.38,59.84,59.94,471203.0,49.9143,49.9722,49.5253,49.6081,471203.0
2020-11-04 15:30:00,59.95,60.09,59.68,59.86,1171806.0,49.6163,49.7322,49.3929,49.5419,1171806.0
2020-11-05 09:30:00,60.34,60.47,59.51,59.54,833023.0,49.9391,50.0467,49.2522,49.277,833023.0
2020-11-05 10:00:00,59.54,60.06,59.2,59.8,790400.0,49.277,49.7074,48.9956,49.4922,790400.0
2020-11-05 10:30:00,59.8,59.96,59.61,59.95,397957.0,49.4922,49.6246,49.3349,49.6163,397957.0
2020-11-05 11:00:00,59.95,59.99,59.61,59.75,368701.0,49.6163,49.6494,49.3349,49.4508,368701.0
2020-11-05 11:30:00,59.75,59.89,59.63,59.7,368121.0,49.4508,49.5667,49.3515,49.4094,368121.0
2020-11-05 12:00:00,59.71,59.88,59.58,59.59,286522.0,49.4177,49.5584,49.3101,49.3184,286522.0
2020-11-05 12:30:00,59.6,59.73,59.52,59.66,276234.0,49.3267,49.4343,49.2605,49.3763,276234.0
2020-11-05 13:00:00,59.66,59.79,59.49,59.51,340504.0,49.3763,49.4839,49.2356,49.2522,340504.0
2020-11-05 13:30:00,59.52,59.6,59.49,59.57,253973.0,49.2605,49.3267,49.2356,49.3018,253973.0
2020-11-05 14:00:00,59.57,59.69,59.56,59.64,247378.0,49.3018,49.4012,49.2936,49.3598,247378.0
2020-11-05 14:30:00,59.63,59.8,59.54,59.61,334720.0,49.3515,49.4922,49.277,49.3349,334720.0
2020-11-05 15:00:00,59.61,59.69,59.56,59.63,260787.0,49.3349,49.4012,49.2936,49.3515,260787.0
2020-11-05 15:30:00,59.63,59.68,59.42,59.64,782476.0,49.3515,49.3929,49.1777,49.3598,782476.0
2020-11-06 09:30:00,59.42,59.5,58.88,59.04,738637.0,49.1777,49.2439,48.7308,48.8632,738637.0
2020-11-06 10:00:00,59.04,59.14,58.88,58.93,428428.0,48.8632,48.946,48.7308,48.7722,428428.0
2020-11-06 10:30:00,58.93,59.2,58.88,59.05,380858.0,48.7722,48.9956,48.7308,48.8715,380858.0
2020-11-06 11:00:00,59.07,59.33,59.05,59.15,308794.0,48.888,49.1032,48.8715,48.9542,308794.0
2020-11-06 11:30:00,59.15,59.18,58.94,58.99,352940.0,48.9542,48.9791,48.7804,48.8218,352940.0
2020-11-06 12:00:00,59.0,59.0,58.72,58.74,370038.0,48.8301,48.8301,48.5984,48.6149,370038.0
2020-11-06 12:30:00,58.75,58.96,58.72,58.86,210063.0,48.6232,48.797,48.5984,48.7142,210063.0
2020-11-06 13:00:00,58.86,58.98,58.84,58.92,302561.0,48.7142,48.8135,48.6977,48.7639,302561.0
2020-11-06 13:30:00,58.93,59.02,58.88,58.99,235405.0,48.7722,48.8466,48.7308,48.8218,235405.0
2020-11-06 14:00:00,58.99,59.13,58.96,59.09,246734.0,48.8218,48.9377,48.797,48.9046,246734.0
2020-11-06 14:30:00,59.1,59.11,58.88,58.98,248841.0,48.9129,48.9211,48.7308,48.8135,248841.0
2020-11-06 15:00:00,58.98,58.99,58.76,58.9,457643.0,48.8135,48.8218,48.6315,48.7473,457643.0
2020-11-06 15:30:00,58.9,59.22,58.86,59.07,966550.0,48.7473,49.0122,48.7142,48.888,966550.0
2020-11-09 09:30:00,59.32,59.99,58.98,59.82,1331336.0,49.0949,49.6494,48.8135,49.5088,1331336.0
2020-11-09 10:00:00,59.83,60.37,59.2,59.54,864003.0,49.517,49.9639,48.9956,49.277,864003.0
2020-11-09 10:30:00,59.54,59.9,59.31,59.87,571218.0,49.277,49.575,49.0867,49.5501,571218.0
2020-11-09 11:00:00,59.86,59.86,59.46,59.84,609048.0,49.5419,49.5419,49.2108,49.5253,609048.0
2020-11-09 11:30:00,59.83,59.85,59.32,59.43,418830.0,49.517,49.5336,49.0949,49.186,418830.0
2020-11-09 12:00:00,59.43,59.77,59.38,59.69,375792.0,49.186,49.4674,49.1446,49.4012,375792.0
2020-11-09 12:30:00,59.7,59.78,59.33,59.65,461798.0,49.4094,49.4756,49.1032,49.3681,461798.0
2020-11-09 13:00:00,59.66,59.81,59.6,59.67,331139.0,49.3763,49.5005,49.3267,49.3846,331139.0
2020-11-09 13:30:00,59.68,59.71,59.55,59.62,278310.0,49.3929,49.4177,49.2853,49.3432,278310.0
2020-11-09 14:00:00,59.62,59.62,59.31,59.38,422437.0,49.3432,49.3432,49.0867,49.1446,422437.0
2020-11-09 14:30:00,59.38,59.61,59.33,59.58,318671.0,49.1446,49.3349,49.1032,49.3101,318671.0
2020-11-09 15:00:00,59.59,59.68,59.44,59.46,412544.0,49.3184,49.3929,49.1943,49.2108,412544.0
2020-11-09 15:30:00,59.46,59.62,59.0,59.04,1165526.0,49.2108,49.3432,48.8301,48.8632,1165526.0
2020-11-10 09:30:00,58.34,60.52,58.18,60.52,1499617.0,48.2839,50.0881,48.1514,50.0881,1499617.0
2020-11-10 10:00:00,60.49,60.55,60.05,60.41,619506.0,50.0633,50.1129,49.6991,49.9971,619506.0
2020-11-10 10:30:00,60.4,60.74,59.98,60.05,608859.0,49.9888,50.2702,49.6412,49.6991,608859.0
2020-11-10 11:00:00,60.04,60.61,59.96,60.61,505465.0,49.6908,50.1626,49.6246,50.1626,505465.0
2020-11-10 11:30:00,60.61,60.63,60.36,60.57,293936.0,50.1626,50.1791,49.9557,50.1295,293936.0
2020-11-10 12:00:00,60.56,60.98,60.55,60.98,397273.0,50.1212,50.4688,50.1129,50.4688,397273.0
2020-11-10 12:30:00,60.97,61.29,60.9,61.25,515993.0,50.4605,50.7254,50.4026,50.6923,515993.0
2020-11-10 13:00:00,61.25,61.45,61.1,61.15,800257.0,50.6923,50.8578,50.5681,50.6095,800257.0
2020-11-10 13:30:00,61.14,61.39,61.07,61.26,715660.0,50.6012,50.8081,50.5433,50.7005,715660.0
2020-11-10 14:00:00,61.25,61.28,60.89,60.91,443767.0,50.6923,50.7171,50.3943,50.4109,443767.0
2020-11-10 14:30:00,60.9,61.1,60.89,61.05,280027.0,50.4026,50.5681,50.3943,50.5267,280027.0
2020-11-10 15:00:00,61.05,61.12,60.92,60.96,344823.0,50.5267,50.5847,50.4191,50.4522,344823.0
2020-11-10 15:30:00,60.96,61.04,60.58,60.61,1044757.0,50.4522,50.5185,50.1377,50.1626,1044757.0
2020-11-11 09:30:00,60.93,61.12,59.97,60.05,868297.0,50.4274,50.5847,49.6329,49.6991,868297.0
2020-11-11 10:00:00,60.05,60.13,59.56,59.78,441758.0,49.6991,49.7653,49.2936,49.4756,441758.0
2020-11-11 10:30:00,59.79,60.07,59.79,59.88,316451.0,49.4839,49.7157,49.4839,49.5584,316451.0
2020-11-11 11:00:00,59.87,60.08,59.62,60.07,402981.0,49.5501,49.7239,49.3432,49.7157,402981.0
2020-11-11 11:30:00,60.07,60.1,59.9,59.93,228115.0,49.7157,49.7405,49.575,49.5998,228115.0
2020-11-11 12:00:00,59.93,60.11,59.91,59.92,208171.0,49.5998,49.7488,49.5832,49.5915,208171.0
2020-11-11 12:30:00,59.92,60.04,59.91,59.92,240653.0,49.5915,49.6908,49.5832,49.5915,240653.0
2020-11-11 13:00:00,59.92,59.93,59.63,59.64,380852.0,49.5915,49.5998,49.3515,49.3598,380852.0
2020-11-11 13:30:00,59.64,59.75,59.56,59.6,350621.0,49.3598,49.4508,49.2936,49.3267,350621.0
2020-11-11 14:00:00,59.6,59.8,59.58,59.73,271462.0,49.3267,49.4922,49.3101,49.4343,271462.0
2020-11-11 14:30:00,59.74,59.84,59.72,59.81,287860.0,49.4425,49.5253,49.426,49.5005,287860.0
2020-11-11 15:00:00,59.81,59.96,59.78,59.88,268227.0,49.5005,49.6246,49.4756,49.5584,268227.0
2020-11-11 15:30:00,59.88,60.14,59.85,60.12,1034492.0,49.5584,49.7736,49.5336,49.757,1034492.0
2020-11-12 09:30:00,59.92,59.95,59.24,59.34,710062.0,49.5915,49.6163,49.0287,49.1115,710062.0
2020-11-12 10:00:00,59.34,59.62,59.17,59.43,575266.0,49.1115,49.3432,48.9708,49.186,575266.0
2020-11-12 10:30:00,59.44,59.47,59.31,59.39,383828.0,49.1943,49.2191,49.0867,49.1529,383828.0
2020-11-12 11:00:00,59.39,59.57,59.29,59.38,399381.0,49.1529,49.3018,49.0701,49.1446,399381.0
2020-11-12 11:30:00,59.39,59.65,59.32,59.65,504096.0,49.1529,49.3681,49.0949,49.3681,504096.0
2020-11-12 12:00:00,59.65,59.67,59.26,59.3,282058.0,49.3681,49.3846,49.0453,49.0784,282058.0
2020-11-12 12:30:00,59.3,59.35,59.2,59.26,249763.0,49.0784,49.1198,48.9956,49.0453,249763.0
2020-11-12 13:00:00,59.25,59.26,58.91,59.02,490812.0,49.037,49.0453,48.7556,48.8466,490812.0
2020-11-12 13:30:00,59.02,59.32,58.99,59.31,393525.0,48.8466,49.0949,48.8218,49.0867,393525.0
2020-11-12 14:00:00,59.31,59.35,59.18,59.29,423442.0,49.0867,49.1198,48.9791,49.0701,423442.0
2020-11-12 14:30:00,59.29,59.5,59.2,59.41,432319.0,49.0701,49.2439,48.9956,49.1694,432319.0
2020-11-12 15:00:00,59.4,59.42,59.2,59.24,676022.0,49.1611,49.1777,48.9956,49.0287,676022.0
2020-11-12 15:30:00,59.25,59.99,59.25,59.98,1420805.0,49.037,49.6494,49.037,49.6412,1420805.0
2020-11-13 09:30:00,59.96,60.33,59.77,60.21,574807.0,49.6246,49.9308,49.4674,49.8315,574807.0
2020-11-13 10:00:00,60.21,60.58,60.13,60.53,450111.0,49.8315,50.1377,49.7653,50.0964,450111.0
2020-11-13 10:30:00,60.53,60.82,60.51,60.82,318548.0,50.0964,50.3364,50.0798,50.3364,318548.0
2020-11-13 11:00:00,60.82,60.98,60.7,60.83,330091.0,50.3364,50.4688,50.2371,50.3447,330091.0
2020-11-13 11:30:00,60.83,60.83,60.53,60.61,285498.0,50.3447,50.3447,50.0964,50.1626,285498.0
2020-11-13 12:00:00,60.61,60.67,60.53,60.62,208722.0,50.1626,50.2122,50.0964,50.1709,208722.0
2020-11-13 12:30:00,60.62,60.67,60.52,60.65,201246.0,50.1709,50.2122,50.0881,50.1957,201246.0
2020-11-13 13:00:00,60.65,60.87,60.63,60.8,261437.0,50.1957,50.3778,50.1791,50.3198,261437.0
2020-11-13 13:30:00,60.81,60.92,60.77,60.83,249566.0,50.3281,50.4191,50.295,50.3447,249566.0
2020-11-13 14:00:00,60.83,60.93,60.82,60.91,293940.0,50.3447,50.4274,50.3364,50.4109,293940.0
2020-11-13 14:30:00,60.91,60.97,60.85,60.93,248405.0,50.4109,50.4605,50.3612,50.4274,248405.0
2020-11-13 15:00:00,60.93,60.95,60.79,60.94,320321.0,50.4274,50.444,50.3116,50.4357,320321.0
2020-11-13 15:30:00,60.93,60.97,60.53,60.59,856699.0,50.4274,50.4605,50.0964,50.146,856699.0
2020-11-16 09:30:00,60.26,61.02,60.25,60.96,956421.0,49.8729,50.5019,49.8646,50.4522,956421.0
2020-11-16 10:00:00,60.97,61.3,60.75,61.19,422510.0,50.4605,50.7336,50.2784,50.6426,422510.0
2020-11-16 10:30:00,61.2,61.21,61.0,61.06,290069.0,50.6509,50.6592,50.4854,50.535,290069.0
2020-11-16 11:00:00,61.05,61.27,61.0,61.21,310191.0,50.5267,50.7088,50.4854,50.6592,310191.0
2020-11-16 11:30:00,61.21,61.26,61.06,61.12,331173.0,50.6592,50.7005,50.535,50.5847,331173.0
2020-11-16 12:00:00,61.14,61.2,60.94,61.02,194181.0,50.6012,50.6509,50.4357,50.5019,194181.0
2020-11-16 12:30:00,61.02,61.17,60.99,61.1,247756.0,50.5019,50.626,50.4771,50.5681,247756.0
2020-11-16 13:00:00,61.09,61.14,61.02,61.08,199450.0,50.5598,50.6012,50.5019,50.5516,199450.0
2020-11-16 13:30:00,61.09,61.22,61.07,61.19,252665.0,50.5598,50.6674,50.5433,50.6426,252665.0
2020-11-16 14:00:00,61.19,61.25,61.09,61.13,211405.0,50.6426,50.6923,50.5598,50.5929,211405.0
2020-11-16 14:30:00,61.14,61.27,61.14,61.23,207687.0,50.6012,50.7088,50.6012,50.6757,207687.0
2020-11-16 15:00:00,61.23,61.24,60.96,61.03,319153.0,50.6757,50.684,50.4522,50.5102,319153.0
2020-11-16 15:30:00,61.03,61.14,60.94,61.08,787603.0,50.5102,50.6012,50.4357,50.5516,787603.0
2020-11-17 09:30:00,60.8,61.02,60.59,60.63,464219.0,50.3198,50.5019,50.146,50.1791,464219.0
2020-11-17 10:00:00,60.63,60.69,60.39,60.47,341695.0,50.1791,50.2288,49.9805,50.0467,341695.0
2020-11-17 10:30:00,60.48,60.61,60.37,60.58,226031.0,50.055,50.1626,49.9639,50.1377,226031.0
2020-11-17 11:00:00,60.57,60.75,60.52,60.75,229441.0,50.1295,50.2784,50.0881,50.2784,229441.0
2020-11-17 11:30:00,60.74,60.76,60.5,60.54,188076.0,50.2702,50.2867,50.0715,50.1046,188076.0
2020-11-17 12:00:00,60.54,60.81,60.54,60.66,207323.0,50.1046,50.3281,50.1046,50.204,207323.0
2020-11-17 12:30:00,60.66,60.83,60.59,60.68,218134.0,50.204,50.3447,50.146,50.2205,218134.0
2020-11-17 13:00:00,60.68,60.78,60.65,60.68,156395.0,50.2205,50.3033,50.1957,50.2205,156395.0
2020-11-17 13:30:00,60.68,60.82,60.67,60.75,178395.0,50.2205,50.3364,50.2122,50.2784,178395.0
2020-11-17 14:00:00,60.74,60.8,60.61,60.67,167622.0,50.2702,50.3198,50.1626,50.2122,167622.0
2020-11-17 14:30:00,60.67,60.7,60.59,60.63,148575.0,50.2122,50.2371,50.146,50.1791,148575.0
2020-11-17 15:00:00,60.63,60.68,60.61,60.68,240394.0,50.1791,50.2205,50.1626,50.2205,240394.0
2020-11-17 15:30:00,60.68,61.05,60.67,61.02,1117890.0,50.2205,50.5267,50.2122,50.5019,1117890.0
2020-11-18 09:30:00,61.04,61.64,60.97,61.42,740917.0,50.5185,51.015,50.4605,50.833,740917.0
2020-11-18 10:00:00,61.42,61.52,61.08,61.25,331279.0,50.833,50.9157,50.5516,50.6923,331279.0
2020-11-18 10:30:00,61.24,61.34,61.05,61.09,378010.0,50.684,50.7667,50.5267,50.5598,378010.0
2020-11-18 11:00:00,61.1,61.16,60.84,60.91,460395.0,50.5681,50.6178,50.3529,50.4109,460395.0
2020-11-18 11:30:00,60.91,61.16,60.78,61.13,304476.0,50.4109,50.6178,50.3033,50.5929,304476.0
2020-11-18 12:00:00,61.13,61.16,61.02,61.09,302706.0,50.5929,50.6178,50.5019,50.5598,302706.0
2020-11-18 12:30:00,61.09,61.11,60.95,61.01,441686.0,50.5598,50.5764,50.444,50.4936,441686.0
2020-11-18 13:00:00,61.02,61.1,60.96,60.97,522859.0,50.5019,50.5681,50.4522,50.4605,522859.0
2020-11-18 13:30:00,60.97,61.03,60.85,61.02,324106.0,50.4605,50.5102,50.3612,50.5019,324106.0
2020-11-18 14:00:00,61.01,61.02,60.88,60.93,260817.0,50.4936,50.5019,50.386,50.4274,260817.0
2020-11-18 14:30:00,60.93,60.95,60.79,60.86,399005.0,50.4274,50.444,50.3116,50.3695,399005.0
2020-11-18 15:00:00,60.87,61.06,60.84,60.97,540089.0,50.3778,50.535,50.3529,50.4605,540089.0
2020-11-18 15:30:00,60.97,61.05,60.56,60.9,1739067.0,50.4605,50.5267,50.1212,50.4026,1739067.0
2020-11-19 09:30:00,60.52,60.96,60.05,60.21,772952.0,50.0881,50.4522,49.6991,49.8315,772952.0
2020-11-19 10:00:00,60.22,60.34,60.04,60.05,787361.0,49.8398,49.9391,49.6908,49.6991,787361.0
2020-11-19 10:30:00,60.05,60.38,59.9,60.35,501416.0,49.6991,49.9722,49.575,49.9474,501416.0
2020-11-19 11:00:00,60.35,60.64,60.3,60.57,332056.0,49.9474,50.1874,49.906,50.1295,332056.0
2020-11-19 11:30:00,60.57,60.58,60.24,60.26,171960.0,50.1295,50.1377,49.8564,49.8729,171960.0
2020-11-19 12:00:00,60.26,60.46,60.14,60.43,299032.0,49.8729,50.0384,49.7736,50.0136,299032.0
2020-11-19 12:30:00,60.42,60.53,60.37,60.44,218957.0,50.0053,50.0964,49.9639,50.0219,218957.0
2020-11-19 13:00:00,60.44,60.56,60.43,60.52,237854.0,50.0219,50.1212,50.0136,50.0881,237854.0
2020-11-19 13:30:00,60.53,60.55,60.45,60.47,274129.0,50.0964,50.1129,50.0302,50.0467,274129.0
2020-11-19 14:00:00,60.48,60.65,60.46,60.64,241766.0,50.055,50.1957,50.0384,50.1874,241766.0
2020-11-19 14:30:00,60.65,60.9,60.64,60.82,348317.0,50.1957,50.4026,50.1874,50.3364,348317.0
2020-11-19 15:00:00,60.82,60.9,60.75,60.76,385122.0,50.3364,50.4026,50.2784,50.2867,385122.0
2020-11-19 15:30:00,60.77,60.93,60.56,60.62,1113897.0,50.295,50.4274,50.1212,50.1709,1113897.0
2020-11-20 09:30:00,59.61,60.15,59.48,59.98,1492106.0,49.3349,49.7819,49.2274,49.6412,1492106.0
2020-11-20 10:00:00,60.0,60.02,59.67,59.8,627560.0,49.6577,49.6743,49.3846,49.4922,627560.0
2020-11-20 10:30:00,59.8,59.95,59.7,59.83,421125.0,49.4922,49.6163,49.4094,49.517,421125.0
2020-11-20 11:00:00,59.84,59.93,59.73,59.78,308010.0,49.5253,49.5998,49.4343,49.4756,308010.0
2020-11-20 11:30:00,59.8,59.93,59.78,59.79,247504.0,49.4922,49.5998,49.4756,49.4839,247504.0
2020-11-20 12:00:00,59.79,59.86,59.69,59.78,467805.0,49.4839,49.5419,49.4012,49.4756,467805.0
2020-11-20 12:30:00,59.79,59.96,59.75,59.95,352921.0,49.4839,49.6246,49.4508,49.6163,352921.0
2020-11-20 13:00:00,59.95,60.08,59.93,60.03,431445.0,49.6163,49.7239,49.5998,49.6826,431445.0
2020-11-20 13:30:00,60.03,60.26,60.02,60.16,361560.0,49.6826,49.8729,49.6743,49.7901,361560.0
2020-11-20 14:00:00,60.16,60.23,60.05,60.19,303569.0,49.7901,49.8481,49.6991,49.815,303569.0
2020-11-20 14:30:00,60.18,60.22,60.06,60.08,350104.0,49.8067,49.8398,49.7074,49.7239,350104.0
2020-11-20 15:00:00,60.09,60.16,59.98,60.0,509776.0,49.7322,49.7901,49.6412,49.6577,509776.0
2020-11-20 15:30:00,60.0,60.23,60.0,60.1,943841.0,49.6577,49.8481,49.6577,49.7405,943841.0
2020-11-23 09:30:00,60.07,60.29,59.85,59.95,803470.0,49.7157,49.8977,49.5336,49.6163,803470.0
2020-11-23 10:00:00,59.95,60.0,59.72,59.92,427004.0,49.6163,49.6577,49.426,49.5915,427004.0
2020-11-23 10:30:00,59.91,60.02,59.87,59.98,542713.0,49.5832,49.6743,49.5501,49.6412,542713.0
2020-11-23 11:00:00,59.98,59.98,59.43,59.6,593857.0,49.6412,49.6412,49.186,49.3267,593857.0
2020-11-23 11:30:00,59.6,59.66,59.5,59.51,344824.0,49.3267,49.3763,49.2439,49.2522,344824.0
2020-11-23 12:00:00,59.51,59.59,59.41,59.55,286095.0,49.2522,49.3184,49.1694,49.2853,286095.0
2020-11-23 12:30:00,59.55,59.67,59.55,59.59,229377.0,49.2853,49.3846,49.2853,49.3184,229377.0
2020-11-23 13:00:00,59.6,59.6,59.41,59.42,330763.0,49.3267,49.3267,49.1694,49.1777,330763.0
2020-11-23 13:30:00,59.41,59.47,59.36,59.38,351851.0,49.1694,49.2191,49.128,49.1446,351851.0
2020-11-23 14:00:00,59.38,59.64,59.37,59.63,241504.0,49.1446,49.3598,49.1363,49.3515,241504.0
2020-11-23 14:30:00,59.62,59.97,59.61,59.96,423618.0,49.3432,49.6329,49.3349,49.6246,423618.0
2020-11-23 15:00:00,59.96,60.04,59.89,60.0,434573.0,49.6246,49.6908,49.5667,49.6577,434573.0
2020-11-23 15:30:00,60.0,60.01,59.81,59.9,1309108.0,49.6577,49.666,49.5005,49.575,1309108.0
2020-11-24 09:30:00,59.63,60.12,59.59,60.03,800504.0,49.3515,49.757,49.3184,49.6826,800504.0
2020-11-24 10:00:00,60.03,60.39,59.95,60.39,413010.0,49.6826,49.9805,49.6163,49.9805,413010.0
2020-11-24 10:30:00,60.38,60.54,60.28,60.42,346374.0,49.9722,50.1046,49.8895,50.0053,346374.0
2020-11-24 11:00:00,60.43,60.68,60.32,60.61,376041.0,50.0136,50.2205,49.9226,50.1626,376041.0
2020-11-24 11:30:00,60.61,60.98,60.54,60.84,377689.0,50.1626,50.4688,50.1046,50.3529,377689.0
2020-11-24 12:00:00,60.83,60.89,60.68,60.72,273672.0,50.3447,50.3943,50.2205,50.2536,273672.0
2020-11-24 12:30:00,60.72,60.91,60.69,60.82,187285.0,50.2536,50.4109,50.2288,50.3364,187285.0
2020-11-24 13:00:00,60.81,60.84,60.67,60.69,168128.0,50.3281,50.3529,50.2122,50.2288,168128.0
2020-11-24 13:30:00,60.69,60.83,60.61,60.62,189766.0,50.2288,50.3447,50.1626,50.1709,189766.0
2020-11-24 14:00:00,60.64,60.76,60.61,60.7,176715.0,50.1874,50.2867,50.1626,50.2371,176715.0
2020-11-24 14:30:00,60.7,60.79,60.58,60.59,348384.0,50.2371,50.3116,50.1377,50.146,348384.0
2020-11-24 15:00:00,60.59,60.69,60.53,60.54,279482.0,50.146,50.2288,50.0964,50.1046,279482.0
2020-11-24 15:30:00,60.54,60.54,60.23,60.24,909836.0,50.1046,50.1046,49.8481,49.8564,909836.0
2020-11-25 09:30:00,60.08,60.44,59.62,59.64,1037533.0,49.7239,50.0219,49.3432,49.3598,1037533.0
2020-11-25 10:00:00,59.61,59.76,59.53,59.69,432938.0,49.3349,49.4591,49.2687,49.4012,432938.0
2020-11-25 10:30:00,59.69,59.8,59.52,59.75,347837.0,49.4012,49.4922,49.2605,49.4508,347837.0
2020-11-25 11:00:00,59.75,59.79,59.51,59.59,399141.0,49.4508,49.4839,49.2522,49.3184,399141.0
2020-11-25 11:30:00,59.6,59.73,59.53,59.57,336571.0,49.3267,49.4343,49.2687,49.3018,336571.0
2020-11-25 12:00:00,59.57,59.66,59.53,59.54,239085.0,49.3018,49.3763,49.2687,49.277,239085.0
2020-11-25 12:30:00,59.54,59.7,59.54,59.68,198673.0,49.277,49.4094,49.277,49.3929,198673.0
2020-11-25 13:00:00,59.69,59.81,59.59,59.73,314267.0,49.4012,49.5005,49.3184,49.4343,314267.0
2020-11-25 13:30:00,59.73,59.82,59.69,59.79,257879.0,49.4343,49.5088,49.4012,49.4839,257879.0
2020-11-25 14:00:00,59.77,59.78,59.59,59.59,204788.0,49.4674,49.4756,49.3184,49.3184,204788.0
2020-11-25 14:30:00,59.6,59.63,59.5,59.53,278596.0,49.3267,49.3515,49.2439,49.2687,278596.0
2020-11-25 15:00:00,59.54,59.69,59.53,59.61,320836.0,49.277,49.4012,49.2687,49.3349,320836.0
2020-11-25 15:30:00,59.61,59.63,59.46,59.5,1344520.0,49.3349,49.3515,49.2108,49.2439,1344520.0
2020-11-27 09:30:00,59.64,60.06,59.27,59.67,765592.0,49.3598,49.7074,49.0536,49.3846,765592.0
2020-11-27 10:00:00,59.65,59.75,59.51,59.6,443351.0,49.3681,49.4508,49.2522,49.3267,443351.0
2020-11-27 10:30:00,59.6,59.7,59.54,59.62,405722.0,49.3267,49.4094,49.277,49.3432,405722.0
2020-11-27 11:00:00,59.61,59.75,59.57,59.67,447073.0,49.3349,49.4508,49.3018,49.3846,447073.0
2020-11-27 11:30:00,59.67,59.93,59.63,59.79,521374.0,49.3846,49.5998,49.3515,49.4839,521374.0
2020-11-27 12:00:00,59.8,59.88,59.64,59.65,496805.0,49.4922,49.5584,49.3598,49.3681,496805.0
2020-11-27 12:30:00,59.65,60.04,59.63,60.03,838722.0,49.3681,49.6908,49.3515,49.6826,838722.0
2020-11-30 09:30:00,59.78,60.02,59.64,59.72,894585.0,49.4756,49.6743,49.3598,49.426,894585.0
2020-11-30 10:00:00,59.72,60.22,59.72,60.18,447457.0,49.426,49.8398,49.426,49.8067,447457.0
2020-11-30 10:30:00,60.19,60.25,59.96,60.06,557575.0,49.815,49.8646,49.6246,49.7074,557575.0
2020-11-30 11:00:00,60.06,60.06,59.65,59.67,418861.0,49.7074,49.7074,49.3681,49.3846,418861.0
2020-11-30 11:30:00,59.68,59.91,59.67,59.88,347679.0,49.3929,49.5832,49.3846,49.5584,347679.0
2020-11-30 12:00:00,59.88,60.18,59.84,60.02,364958.0,49.5584,49.8067,49.5253,49.6743,364958.0
2020-11-30 12:30:00,60.03,60.22,59.96,60.22,264243.0,49.6826,49.8398,49.6246,49.8398,264243.0
2020-11-30 13:00:00,60.21,60.24,60.02,60.08,270943.0,49.8315,49.8564,49.6743,49.7239,270943.0
2020-11-30 13:30:00,60.1,60.14,60.02,60.08,316103.0,49.7405,49.7736,49.6743,49.7239,316103.0
2020-11-30 14:00:00,60.08,60.08,59.79,59.9,294967.0,49.7239,49.7239,49.4839,49.575,294967.0
2020-11-30 14:30:00,59.9,59.96,59.81,59.93,302873.0,49.575,49.6246,49.5005,49.5998,302873.0
2020-11-30 15:00:00,59.93,59.96,59.82,59.95,467840.0,49.5998,49.6246,49.5088,49.6163,467840.0
2020-11-30 15:30:00,59.96,60.79,59.93,60.74,2302609.0,49.6246,50.3116,49.5998,50.2702,2302609.0
2020-12-01 09:30:00,60.77,61.35,60.77,61.18,976395.0,50.295,50.775,50.295,50.6343,976395.0
2020-12-01 10:00:00,61.18,61.98,61.15,61.88,712837.0,50.6343,51.2964,50.6095,51.2137,712837.0
2020-12-01 10:30:00,61.87,61.92,61.47,61.53,528740.0,51.2054,51.2468,50.8743,50.924,528740.0
2020-12-01 11:00:00,61.55,61.61,61.36,61.55,443918.0,50.9405,50.9902,50.7833,50.9405,443918.0
2020-12-01 11:30:00,61.55,61.84,61.54,61.62,452800.0,50.9405,51.1806,50.9323,50.9985,452800.0
2020-12-01 12:00:00,61.62,61.83,61.62,61.78,366923.0,50.9985,51.1723,50.9985,51.1309,366923.0
2020-12-01 12:30:00,61.78,61.92,61.52,61.56,434040.0,51.1309,51.2468,50.9157,50.9488,434040.0
2020-12-01 13:00:00,61.57,61.66,61.39,61.59,301017.0,50.9571,51.0316,50.8081,50.9737,301017.0
2020-12-01 13:30:00,61.59,61.62,61.29,61.4,244678.0,50.9737,50.9985,50.7254,50.8164,244678.0
2020-12-01 14:00:00,61.4,61.51,61.28,61.39,298951.0,50.8164,50.9074,50.7171,50.8081,298951.0
2020-12-01 14:30:00,61.38,61.49,61.36,61.47,218682.0,50.7999,50.8909,50.7833,50.8743,218682.0
2020-12-01 15:00:00,61.46,61.48,61.13,61.22,353574.0,50.8661,50.8826,50.5929,50.6674,353574.0
2020-12-01 15:30:00,61.22,61.24,61.02,61.12,926111.0,50.6674,50.684,50.5019,50.5847,926111.0
2020-12-02 09:30:00,61.06,61.85,61.02,61.71,823958.0,50.535,51.1888,50.5019,51.073,823958.0
2020-12-02 10:00:00,61.71,61.87,61.32,61.37,419364.0,51.073,51.2054,50.7502,50.7916,419364.0
2020-12-02 10:30:00,61.37,61.45,61.21,61.3,355429.0,50.7916,50.8578,50.6592,50.7336,355429.0
2020-12-02 11:00:00,61.3,61.49,61.26,61.44,312895.0,50.7336,50.8909,50.7005,50.8495,312895.0
2020-12-02 11:30:00,61.44,61.46,61.2,61.26,325075.0,50.8495,50.8661,50.6509,50.7005,325075.0
2020-12-02 12:00:00,61.26,61.34,61.2,61.29,174302.0,50.7005,50.7667,50.6509,50.7254,174302.0
2020-12-02 12:30:00,61.29,61.46,61.27,61.44,228036.0,50.7254,50.8661,50.7088,50.8495,228036.0
2020-12-02 13:00:00,61.44,61.47,61.19,61.21,214061.0,50.8495,50.8743,50.6426,50.6592,214061.0
2020-12-02 13:30:00,61.22,61.22,61.11,61.12,225400.0,50.6674,50.6674,50.5764,50.5847,225400.0
2020-12-02 14:00:00,61.12,61.15,60.95,61.14,327438.0,50.5847,50.6095,50.444,50.6012,327438.0
2020-12-02 14:30:00,61.13,61.2,61.05,61.08,147256.0,50.5929,50.6509,50.5267,50.5516,147256.0
2020-12-02 15:00:00,61.08,61.25,61.07,61.15,213784.0,50.5516,50.6923,50.5433,50.6095,213784.0
2020-12-02 15:30:00,61.14,61.26,61.08,61.13,558596.0,50.6012,50.7005,50.5516,50.5929,558596.0
2020-12-03 09:30:00,61.05,61.53,60.73,60.82,644986.0,50.5267,50.924,50.2619,50.3364,644986.0
2020-12-03 10:00:00,60.81,61.01,60.81,60.88,233586.0,50.3281,50.4936,50.3281,50.386,233586.0
2020-12-03 10:30:00,60.89,61.05,60.8,60.81,283669.0,50.3943,50.5267,50.3198,50.3281,283669.0
2020-12-03 11:00:00,60.82,61.11,60.81,60.93,287800.0,50.3364,50.5764,50.3281,50.4274,287800.0
2020-12-03 11:30:00,60.93,61.04,60.79,60.79,323142.0,50.4274,50.5185,50.3116,50.3116,323142.0
2020-12-03 12:00:00,60.78,60.79,60.63,60.64,247826.0,50.3033,50.3116,50.1791,50.1874,247826.0
2020-12-03 12:30:00,60.65,60.73,60.55,60.67,216422.0,50.1957,50.2619,50.1129,50.2122,216422.0
2020-12-03 13:00:00,60.66,60.67,60.57,60.61,197427.0,50.204,50.2122,50.1295,50.1626,197427.0
2020-12-03 13:30:00,60.61,60.67,60.55,60.65,138363.0,50.1626,50.2122,50.1129,50.1957,138363.0
2020-12-03 14:00:00,60.66,60.75,60.59,60.66,218430.0,50.204,50.2784,50.146,50.204,218430.0
2020-12-03 14:30:00,60.65,60.8,60.62,60.76,243140.0,50.1957,50.3198,50.1709,50.2867,243140.0
2020-12-03 15:00:00,60.76,60.91,60.74,60.88,266298.0,50.2867,50.4109,50.2702,50.386,266298.0
2020-12-03 15:30:00,60.88,60.94,60.58,60.87,656452.0,50.386,50.4357,50.1377,50.3778,656452.0
2020-12-04 09:30:00,60.8,61.07,60.7,60.89,497223.0,50.3198,50.5433,50.2371,50.3943,497223.0
2020-12-04 10:00:00,60.88,61.35,60.88,61.34,371429.0,50.386,50.775,50.386,50.7667,371429.0
2020-12-04 10:30:00,61.34,61.44,61.29,61.36,297847.0,50.7667,50.8495,50.7254,50.7833,297847.0
2020-12-04 11:00:00,61.36,61.43,61.26,61.3,364950.0,50.7833,50.8412,50.7005,50.7336,364950.0
2020-12-04 11:30:00,61.3,61.42,61.26,61.34,208369.0,50.7336,50.833,50.7005,50.7667,208369.0
2020-12-04 12:00:00,61.34,61.39,61.27,61.3,141830.0,50.7667,50.8081,50.7088,50.7336,141830.0
2020-12-04 12:30:00,61.31,61.35,61.26,61.34,178467.0,50.7419,50.775,50.7005,50.7667,178467.0
2020-12-04 13:00:00,61.34,61.46,61.31,61.4,241031.0,50.7667,50.8661,50.7419,50.8164,241031.0
2020-12-04 13:30:00,61.4,61.48,61.36,61.43,194468.0,50.8164,50.8826,50.7833,50.8412,194468.0
2020-12-04 14:00:00,61.44,61.5,61.33,61.45,218304.0,50.8495,50.8992,50.7585,50.8578,218304.0
2020-12-04 14:30:00,61.45,61.47,61.34,61.46,231551.0,50.8578,50.8743,50.7667,50.8661,231551.0
2020-12-04 15:00:00,61.46,61.49,61.39,61.44,268332.0,50.8661,50.8909,50.8081,50.8495,268332.0
2020-12-04 15:30:00,61.44,61.67,61.4,61.56,1003534.0,50.8495,51.0399,50.8164,50.9488,1003534.0
2020-12-07 09:30:00,61.57,61.67,60.6,60.67,678663.0,50.9571,51.0399,50.1543,50.2122,678663.0
2020-12-07 10:00:00,60.67,60.74,60.41,60.68,551678.0,50.2122,50.2702,49.9971,50.2205,551678.0
2020-12-07 10:30:00,60.69,60.95,60.6,60.91,392051.0,50.2288,50.444,50.1543,50.4109,392051.0
2020-12-07 11:00:00,60.9,61.08,60.85,60.86,355878.0,50.4026,50.5516,50.3612,50.3695,355878.0
2020-12-07 11:30:00,60.85,60.96,60.84,60.9,234612.0,50.3612,50.4522,50.3529,50.4026,234612.0
2020-12-07 12:00:00,60.9,60.91,60.75,60.76,245063.0,50.4026,50.4109,50.2784,50.2867,245063.0
2020-12-07 12:30:00,60.76,60.78,60.62,60.62,206651.0,50.2867,50.3033,50.1709,50.1709,206651.0
2020-12-07 13:00:00,60.62,60.73,60.59,60.73,198318.0,50.1709,50.2619,50.146,50.2619,198318.0
2020-12-07 13:30:00,60.74,60.76,60.61,60.71,250782.0,50.2702,50.2867,50.1626,50.2453,250782.0
2020-12-07 14:00:00,60.71,60.72,60.62,60.65,231378.0,50.2453,50.2536,50.1709,50.1957,231378.0
2020-12-07 14:30:00,60.65,60.73,60.62,60.64,220478.0,50.1957,50.2619,50.1709,50.1874,220478.0
2020-12-07 15:00:00,60.65,60.65,60.53,60.54,295572.0,50.1957,50.1957,50.0964,50.1046,295572.0
2020-12-07 15:30:00,60.53,60.86,60.5,60.83,870010.0,50.0964,50.3695,50.0715,50.3447,870010.0
2020-12-08 09:30:00,60.56,60.85,60.52,60.58,704995.0,50.1212,50.3612,50.0881,50.1377,704995.0
2020-12-08 10:00:00,60.58,60.9,60.55,60.89,319506.0,50.1377,50.4026,50.1129,50.3943,319506.0
2020-12-08 10:30:00,60.89,61.03,60.82,60.98,337548.0,50.3943,50.5102,50.3364,50.4688,337548.0
2020-12-08 11:00:00,60.97,61.16,60.91,61.07,352066.0,50.4605,50.6178,50.4109,50.5433,352066.0
2020-12-08 11:30:00,61.07,61.17,61.01,61.05,271508.0,50.5433,50.626,50.4936,50.5267,271508.0
2020-12-08 12:00:00,61.04,61.16,60.98,61.14,247385.0,50.5185,50.6178,50.4688,50.6012,247385.0
2020-12-08 12:30:00,61.15,61.24,61.08,61.2,222049.0,50.6095,50.684,50.5516,50.6509,222049.0
2020-12-08 13:00:00,61.2,61.25,61.01,61.04,229335.0,50.6509,50.6923,50.4936,50.5185,229335.0
2020-12-08 13:30:00,61.04,61.2,61.03,61.16,263439.0,50.5185,50.6509,50.5102,50.6178,263439.0
2020-12-08 14:00:00,61.16,61.25,61.05,61.09,219579.0,50.6178,50.6923,50.5267,50.5598,219579.0
2020-12-08 14:30:00,61.08,61.13,60.94,61.0,227609.0,50.5516,50.5929,50.4357,50.4854,227609.0
2020-12-08 15:00:00,61.0,61.09,60.98,61.05,231192.0,50.4854,50.5598,50.4688,50.5267,231192.0
2020-12-08 15:30:00,61.05,61.19,61.03,61.17,461153.0,50.5267,50.6426,50.5102,50.626,461153.0
2020-12-09 09:30:00,61.07,61.4,60.95,60.97,686378.0,50.5433,50.8164,50.444,50.4605,686378.0
2020-12-09 10:00:00,60.97,61.07,60.88,61.0,368139.0,50.4605,50.5433,50.386,50.4854,368139.0
2020-12-09 10:30:00,60.99,60.99,60.73,60.73,418806.0,50.4771,50.4771,50.2619,50.2619,418806.0
2020-12-09 11:00:00,60.73,60.87,60.67,60.83,248041.0,50.2619,50.3778,50.2122,50.3447,248041.0
2020-12-09 11:30:00,60.83,60.95,60.72,60.83,196885.0,50.3447,50.444,50.2536,50.3447,196885.0
2020-12-09 12:00:00,60.82,60.94,60.76,60.77,225186.0,50.3364,50.4357,50.2867,50.295,225186.0
2020-12-09 12:30:00,60.76,60.86,60.7,60.75,304536.0,50.2867,50.3695,50.2371,50.2784,304536.0
2020-12-09 13:00:00,60.75,60.75,60.47,60.63,474270.0,50.2784,50.2784,50.0467,50.1791,474270.0
2020-12-09 13:30:00,60.63,60.72,60.53,60.62,308385.0,50.1791,50.2536,50.0964,50.1709,308385.0
2020-12-09 14:00:00,60.62,60.74,60.59,60.71,282773.0,50.1709,50.2702,50.146,50.2453,282773.0
2020-12-09 14:30:00,60.7,60.79,60.6,60.75,303650.0,50.2371,50.3116,50.1543,50.2784,303650.0
2020-12-09 15:00:00,60.76,60.8,60.65,60.7,374583.0,50.2867,50.3198,50.1957,50.2371,374583.0
2020-12-09 15:30:00,60.69,60.97,60.69,60.8,735636.0,50.2288,50.4605,50.2288,50.3198,735636.0
2020-12-10 09:30:00,60.66,60.8,60.27,60.54,743356.0,50.204,50.3198,49.8812,50.1046,743356.0
2020-12-10 10:00:00,60.53,60.53,60.15,60.18,591007.0,50.0964,50.0964,49.7819,49.8067,591007.0
2020-12-10 10:30:00,60.17,60.4,60.13,60.4,400294.0,49.7984,49.9888,49.7653,49.9888,400294.0
2020-12-10 11:00:00,60.41,60.5,60.27,60.37,368062.0,49.9971,50.0715,49.8812,49.9639,368062.0
2020-12-10 11:30:00,60.37,60.69,60.36,60.66,342793.0,49.9639,50.2288,49.9557,50.204,342793.0
2020-12-10 12:00:00,60.67,60.85,60.63,60.79,322968.0,50.2122,50.3612,50.1791,50.3116,322968.0
2020-12-10 12:30:00,60.79,60.9,60.69,60.7,282301.0,50.3116,50.4026,50.2288,50.2371,282301.0
2020-12-10 13:00:00,60.7,60.72,60.5,60.59,297552.0,50.2371,50.2536,50.0715,50.146,297552.0
2020-12-10 13:30:00,60.59,60.61,60.36,60.39,241564.0,50.146,50.1626,49.9557,49.9805,241564.0
2020-12-10 14:00:00,60.38,60.38,60.25,60.3,254845.0,49.9722,49.9722,49.8646,49.906,254845.0
2020-12-10 14:30:00,60.29,60.47,60.25,60.45,404658.0,49.8977,50.0467,49.8646,50.0302,404658.0
2020-12-10 15:00:00,60.46,60.6,60.46,60.57,271022.0,50.0384,50.1543,50.0384,50.1295,271022.0
2020-12-10 15:30:00,60.57,60.62,60.43,60.43,747736.0,50.1295,50.1709,50.0136,50.0136,747736.0
2020-12-11 09:30:00,60.22,60.42,60.09,60.36,727431.0,49.8398,50.0053,49.7322,49.9557,727431.0
2020-12-11 10:00:00,60.36,60.73,60.33,60.59,508214.0,49.9557,50.2619,49.9308,50.146,508214.0
2020-12-11 10:30:00,60.6,60.81,60.59,60.59,361512.0,50.1543,50.3281,50.146,50.146,361512.0
2020-12-11 11:00:00,60.6,60.62,60.34,60.52,395586.0,50.1543,50.1709,49.9391,50.0881,395586.0
2020-12-11 11:30:00,60.51,60.51,60.29,60.37,248383.0,50.0798,50.0798,49.8977,49.9639,248383.0
2020-12-11 12:00:00,60.38,60.71,60.34,60.53,583995.0,49.9722,50.2453,49.9391,50.0964,583995.0
2020-12-11 12:30:00,60.52,60.7,60.51,60.6,301659.0,50.0881,50.2371,50.0798,50.1543,301659.0
2020-12-11 13:00:00,60.6,60.69,60.58,60.63,195230.0,50.1543,50.2288,50.1377,50.1791,195230.0
2020-12-11 13:30:00,60.64,60.7,60.6,60.66,253225.0,50.1874,50.2371,50.1543,50.204,253225.0
2020-12-11 14:00:00,60.66,60.66,60.57,60.62,229342.0,50.204,50.204,50.1295,50.1709,229342.0
2020-12-11 14:30:00,60.61,60.74,60.61,60.67,289773.0,50.1626,50.2702,50.1626,50.2122,289773.0
2020-12-11 15:00:00,60.66,60.81,60.64,60.7,269420.0,50.204,50.3281,50.1874,50.2371,269420.0
2020-12-11 15:30:00,60.7,60.77,60.6,60.77,803241.0,50.2371,50.295,50.1543,50.295,803241.0
2020-12-14 09:30:00,60.39,60.42,59.91,60.02,1223759.0,50.5485,50.5736,50.1467,50.2388,1223759.0
2020-12-14 10:00:00,60.03,60.38,59.96,60.0,774798.0,50.2471,50.5401,50.1885,50.222,774798.0
2020-12-14 10:30:00,60.0,60.12,59.96,60.11,767434.0,50.222,50.3225,50.1885,50.3141,767434.0
2020-12-14 11:00:00,60.11,60.25,59.95,60.05,655902.0,50.3141,50.4313,50.1802,50.2639,655902.0
2020-12-14 11:30:00,60.05,60.07,59.91,59.92,470857.0,50.2639,50.2806,50.1467,50.1551,470857.0
2020-12-14 12:00:00,59.92,60.04,59.91,60.03,335949.0,50.1551,50.2555,50.1467,50.2471,335949.0
2020-12-14 12:30:00,60.02,60.03,59.93,60.0,430616.0,50.2388,50.2471,50.1634,50.222,430616.0
2020-12-14 13:00:00,60.0,60.14,59.93,59.93,457981.0,50.222,50.3392,50.1634,50.1634,457981.0
2020-12-14 13:30:00,59.93,59.97,59.8,59.88,379098.0,50.1634,50.1969,50.0546,50.1216,379098.0
2020-12-14 14:00:00,59.89,60.04,59.86,59.98,241357.0,50.1299,50.2555,50.1048,50.2053,241357.0
2020-12-14 14:30:00,59.99,60.05,59.95,60.02,255834.0,50.2136,50.2639,50.1802,50.2388,255834.0
2020-12-14 15:00:00,60.03,60.06,59.97,59.99,315921.0,50.2471,50.2722,50.1969,50.2136,315921.0
2020-12-14 15:30:00,59.99,60.02,59.75,59.83,1532817.0,50.2136,50.2388,50.0128,50.0797,1532817.0
2020-12-15 09:30:00,59.82,60.07,59.62,59.64,740223.0,50.0714,50.2806,49.9039,49.9207,740223.0
2020-12-15 10:00:00,59.64,59.68,59.46,59.48,457462.0,49.9207,49.9542,49.77,49.7868,457462.0
2020-12-15 10:30:00,59.48,59.54,59.26,59.41,443202.0,49.7868,49.837,49.6026,49.7282,443202.0
2020-12-15 11:00:00,59.41,59.46,59.3,59.34,461310.0,49.7282,49.77,49.6361,49.6696,461310.0
2020-12-15 11:30:00,59.34,59.51,59.32,59.44,369517.0,49.6696,49.8119,49.6528,49.7533,369517.0
2020-12-15 12:00:00,59.44,59.58,59.41,59.44,253773.0,49.7533,49.8705,49.7282,49.7533,253773.0
2020-12-15 12:30:00,59.44,59.57,59.43,59.56,338871.0,49.7533,49.8621,49.7449,49.8537,338871.0
2020-12-15 13:00:00,59.56,59.66,59.5,59.51,309572.0,49.8537,49.9374,49.8035,49.8119,309572.0
2020-12-15 13:30:00,59.51,59.55,59.37,59.4,329497.0,49.8119,49.8454,49.6947,49.7198,329497.0
2020-12-15 14:00:00,59.4,59.56,59.4,59.47,284641.0,49.7198,49.8537,49.7198,49.7784,284641.0
2020-12-15 14:30:00,59.47,59.53,59.39,59.4,304208.0,49.7784,49.8286,49.7114,49.7198,304208.0
2020-12-15 15:00:00,59.41,59.49,59.37,59.46,385871.0,49.7282,49.7951,49.6947,49.77,385871.0
2020-12-15 15:30:00,59.45,59.47,59.33,59.45,1153243.0,49.7616,49.7784,49.6612,49.7616,1153243.0
2020-12-16 09:30:00,59.33,59.47,58.69,58.8,1144096.0,49.6612,49.7784,49.1255,49.2176,1144096.0
2020-12-16 10:00:00,58.81,59.31,58.8,59.07,598694.0,49.2259,49.6445,49.2176,49.4436,598694.0
2020-12-16 10:30:00,59.05,59.25,59.02,59.08,570268.0,49.4268,49.5942,49.4017,49.4519,570268.0
2020-12-16 11:00:00,59.08,59.22,58.93,58.95,455315.0,49.4519,49.5691,49.3264,49.3431,455315.0
2020-12-16 11:30:00,58.95,59.11,58.94,59.06,296559.0,49.3431,49.4771,49.3348,49.4352,296559.0
2020-12-16 12:00:00,59.05,59.18,58.92,58.93,259650.0,49.4268,49.5356,49.318,49.3264,259650.0
2020-12-16 12:30:00,58.93,58.93,58.79,58.88,323798.0,49.3264,49.3264,49.2092,49.2845,323798.0
2020-12-16 13:00:00,58.88,58.92,58.8,58.9,230166.0,49.2845,49.318,49.2176,49.3013,230166.0
2020-12-16 13:30:00,58.9,58.94,58.77,58.85,267222.0,49.3013,49.3348,49.1925,49.2594,267222.0
2020-12-16 14:00:00,58.85,58.94,58.78,58.88,365460.0,49.2594,49.3348,49.2008,49.2845,365460.0
2020-12-16 14:30:00,58.89,59.15,58.88,59.09,339514.0,49.2929,49.5105,49.2845,49.4603,339514.0
2020-12-16 15:00:00,59.1,59.14,58.94,59.13,549471.0,49.4687,49.5022,49.3348,49.4938,549471.0
2020-12-16 15:30:00,59.13,59.19,58.9,58.93,817890.0,49.4938,49.544,49.3013,49.3264,817890.0
2020-12-17 09:30:00,58.96,59.1,58.65,58.68,825582.0,49.3515,49.4687,49.092,49.1171,825582.0
2020-12-17 10:00:00,58.68,58.78,58.61,58.71,463437.0,49.1171,49.2008,49.0585,49.1422,463437.0
2020-12-17 10:30:00,58.71,58.96,58.71,58.86,412400.0,49.1422,49.3515,49.1422,49.2678,412400.0
2020-12-17 11:00:00,58.85,58.93,58.75,58.85,307248.0,49.2594,49.3264,49.1757,49.2594,307248.0
2020-12-17 11:30:00,58.85,59.1,58.81,59.09,365731.0,49.2594,49.4687,49.2259,49.4603,365731.0
2020-12-17 12:00:00,59.09,59.09,58.98,59.02,255042.0,49.4603,49.4603,49.3682,49.4017,255042.0
2020-12-17 12:30:00,59.02,59.05,58.82,58.9,265004.0,49.4017,49.4268,49.2343,49.3013,265004.0
2020-12-17 13:00:00,58.89,58.98,58.87,58.92,235163.0,49.2929,49.3682,49.2762,49.318,235163.0
2020-12-17 13:30:00,58.93,58.95,58.85,58.95,222605.0,49.3264,49.3431,49.2594,49.3431,222605.0
2020-12-17 14:00:00,58.95,59.09,58.92,58.99,269256.0,49.3431,49.4603,49.318,49.3766,269256.0
2020-12-17 14:30:00,59.0,59.09,58.93,59.08,347521.0,49.385,49.4603,49.3264,49.4519,347521.0
2020-12-17 15:00:00,59.09,59.28,59.08,59.21,446161.0,49.4603,49.6194,49.4519,49.5608,446161.0
2020-12-17 15:30:00,59.21,59.22,58.95,59.07,1227544.0,49.5608,49.5691,49.3431,49.4436,1227544.0
2020-12-18 09:30:00,59.18,59.18,58.62,58.77,1625990.0,49.5356,49.5356,49.0669,49.1925,1625990.0
2020-12-18 10:00:00,58.77,59.0,58.53,58.67,414795.0,49.1925,49.385,48.9916,49.1088,414795.0
2020-12-18 10:30:00,58.68,58.79,58.6,58.77,357534.0,49.1171,49.2092,49.0502,49.1925,357534.0
2020-12-18 11:00:00,58.78,58.88,58.66,58.74,651925.0,49.2008,49.2845,49.1004,49.1674,651925.0
2020-12-18 11:30:00,58.75,58.84,58.69,58.69,249140.0,49.1757,49.2511,49.1255,49.1255,249140.0
2020-12-18 12:00:00,58.69,58.84,58.68,58.79,359416.0,49.1255,49.2511,49.1171,49.2092,359416.0
2020-12-18 12:30:00,58.79,58.95,58.74,58.88,327961.0,49.2092,49.3431,49.1674,49.2845,327961.0
2020-12-18 13:00:00,58.88,58.89,58.68,58.75,281803.0,49.2845,49.2929,49.1171,49.1757,281803.0
2020-12-18 13:30:00,58.75,58.78,58.63,58.78,249531.0,49.1757,49.2008,49.0753,49.2008,249531.0
2020-12-18 14:00:00,58.78,59.12,58.74,58.92,554386.0,49.2008,49.4854,49.1674,49.318,554386.0
2020-12-18 14:30:00,58.92,58.99,58.86,58.89,347359.0,49.318,49.3766,49.2678,49.2929,347359.0
2020-12-18 15:00:00,58.89,58.94,58.74,58.79,431023.0,49.2929,49.3348,49.1674,49.2092,431023.0
2020-12-18 15:30:00,58.8,59.17,58.68,59.09,2096747.0,49.2176,49.5273,49.1171,49.4603,2096747.0
2020-12-21 09:30:00,58.49,58.49,57.88,57.88,1350161.0,48.9581,48.9581,48.4475,48.4475,1350161.0
2020-12-21 10:00:00,57.88,58.11,57.75,57.83,889068.0,48.4475,48.64,48.3387,48.4057,889068.0
2020-12-21 10:30:00,57.83,58.06,57.7,58.03,852189.0,48.4057,48.5982,48.2968,48.5731,852189.0
2020-12-21 11:00:00,58.03,58.4,57.78,57.88,668317.0,48.5731,48.8828,48.3638,48.4475,668317.0
2020-12-21 11:30:00,57.88,58.17,57.87,58.16,371013.0,48.4475,48.6902,48.4391,48.6819,371013.0
2020-12-21 12:00:00,58.16,58.3,58.15,58.28,319317.0,48.6819,48.7991,48.6735,48.7823,319317.0
2020-12-21 12:30:00,58.28,58.39,58.2,58.23,288837.0,48.7823,48.8744,48.7154,48.7405,288837.0
2020-12-21 13:00:00,58.24,58.38,58.17,58.28,319238.0,48.7488,48.866,48.6902,48.7823,319238.0
2020-12-21 13:30:00,58.29,58.42,58.17,58.31,292504.0,48.7907,48.8995,48.6902,48.8074,292504.0
2020-12-21 14:00:00,58.32,58.53,58.23,58.51,365587.0,48.8158,48.9916,48.7405,48.9748,365587.0
2020-12-21 14:30:00,58.51,58.62,58.49,58.52,303037.0,48.9748,49.0669,48.9581,48.9832,303037.0
2020-12-21 15:00:00,58.53,58.56,58.35,58.42,285632.0,48.9916,49.0167,48.8409,48.8995,285632.0
2020-12-21 15:30:00,58.42,58.56,58.23,58.55,890509.0,48.8995,49.0167,48.7405,49.0083,890509.0
2020-12-22 09:30:00,58.27,58.32,57.56,57.61,1181756.0,48.7739,48.8158,48.1797,48.2215,1181756.0
2020-12-22 10:00:00,57.6,57.6,57.2,57.21,1117970.0,48.2131,48.2131,47.8783,47.8867,1117970.0
2020-12-22 10:30:00,57.21,57.26,57.03,57.11,955522.0,47.8867,47.9285,47.736,47.803,955522.0
2020-12-22 11:00:00,57.1,57.41,57.1,57.41,730880.0,47.7946,48.0541,47.7946,48.0541,730880.0
2020-12-22 11:30:00,57.41,57.47,57.25,57.38,615445.0,48.0541,48.1043,47.9202,48.029,615445.0
2020-12-22 12:00:00,57.39,57.44,57.3,57.3,343874.0,48.0374,48.0792,47.962,47.962,343874.0
2020-12-22 12:30:00,57.29,57.31,57.02,57.04,543030.0,47.9537,47.9704,47.7277,47.7444,543030.0
2020-12-22 13:00:00,57.04,57.32,57.04,57.2,490674.0,47.7444,47.9788,47.7444,47.8783,490674.0
2020-12-22 13:30:00,57.2,57.24,57.02,57.06,440646.0,47.8783,47.9118,47.7277,47.7611,440646.0
2020-12-22 14:00:00,57.05,57.07,56.91,56.94,736902.0,47.7528,47.7695,47.6356,47.6607,736902.0
2020-12-22 14:30:00,56.95,57.02,56.91,56.93,528311.0,47.6691,47.7277,47.6356,47.6523,528311.0
2020-12-22 15:00:00,56.93,56.98,56.82,56.83,663583.0,47.6523,47.6942,47.5602,47.5686,663583.0
2020-12-22 15:30:00,56.84,57.08,56.81,57.01,1499679.0,47.577,47.7779,47.5519,47.7193,1499679.0
2020-12-23 09:30:00,56.96,57.62,56.9,57.31,1226468.0,47.6774,48.2299,47.6272,47.9704,1226468.0
2020-12-23 10:00:00,57.3,57.4,57.18,57.23,521685.0,47.962,48.0457,47.8616,47.9034,521685.0
2020-12-23 10:30:00,57.23,57.38,57.17,57.25,522335.0,47.9034,48.029,47.8532,47.9202,522335.0
2020-12-23 11:00:00,57.26,57.34,57.25,57.28,370438.0,47.9285,47.9955,47.9202,47.9453,370438.0
2020-12-23 11:30:00,57.29,57.35,57.09,57.26,491100.0,47.9537,48.0039,47.7862,47.9285,491100.0
2020-12-23 12:00:00,57.26,57.29,57.13,57.13,471541.0,47.9285,47.9537,47.8197,47.8197,471541.0
2020-12-23 12:30:00,57.12,57.31,57.12,57.27,497402.0,47.8114,47.9704,47.8114,47.9369,497402.0
2020-12-23 13:00:00,57.28,57.42,57.26,57.38,380263.0,47.9453,48.0625,47.9285,48.029,380263.0
2020-12-23 13:30:00,57.38,57.44,57.35,57.4,333184.0,48.029,48.0792,48.0039,48.0457,333184.0
2020-12-23 14:00:00,57.4,57.45,57.29,57.29,324799.0,48.0457,48.0876,47.9537,47.9537,324799.0
2020-12-23 14:30:00,57.3,57.47,57.29,57.36,366776.0,47.962,48.1043,47.9537,48.0122,366776.0
2020-12-23 15:00:00,57.36,57.45,57.34,57.43,256666.0,48.0122,48.0876,47.9955,48.0708,256666.0
2020-12-23 15:30:00,57.44,57.54,57.36,57.37,877683.0,48.0792,48.1629,48.0122,48.0206,877683.0
2020-12-24 09:30:00,57.32,57.41,56.97,57.17,500676.0,47.9788,48.0541,47.6858,47.8532,500676.0
2020-12-24 10:00:00,57.17,57.35,57.12,57.2,338731.0,47.8532,48.0039,47.8114,47.8783,338731.0
2020-12-24 10:30:00,57.2,57.22,56.96,57.1,297740.0,47.8783,47.8951,47.6774,47.7946,297740.0
2020-12-24 11:00:00,57.1,57.23,57.03,57.09,311685.0,47.7946,47.9034,47.736,47.7862,311685.0
2020-12-24 11:30:00,57.09,57.11,57.02,57.03,218673.0,47.7862,47.803,47.7277,47.736,218673.0
2020-12-24 12:00:00,57.02,57.13,57.0,57.04,294713.0,47.7277,47.8197,47.7109,47.7444,294713.0
2020-12-24 12:30:00,57.05,57.17,57.01,57.06,619134.0,47.7528,47.8532,47.7193,47.7611,619134.0
2020-12-28 09:30:00,57.09,57.22,56.83,56.84,1072076.0,47.7862,47.8951,47.5686,47.577,1072076.0
2020-12-28 10:00:00,56.84,57.64,56.83,57.58,967186.0,47.577,48.2466,47.5686,48.1964,967186.0
2020-12-28 10:30:00,57.58,57.58,57.12,57.18,513053.0,48.1964,48.1964,47.8114,47.8616,513053.0
2020-12-28 11:00:00,57.19,57.22,56.92,56.92,475891.0,47.87,47.8951,47.644,47.644,475891.0
2020-12-28 11:30:00,56.93,57.08,56.85,57.05,374471.0,47.6523,47.7779,47.5854,47.7528,374471.0
2020-12-28 12:00:00,57.05,57.11,56.85,56.89,363450.0,47.7528,47.803,47.5854,47.6188,363450.0
2020-12-28 12:30:00,56.89,56.98,56.87,56.91,274580.0,47.6188,47.6942,47.6021,47.6356,274580.0
2020-12-28 13:00:00,56.91,56.93,56.84,56.89,337730.0,47.6356,47.6523,47.577,47.6188,337730.0
2020-12-28 13:30:00,56.88,56.89,56.83,56.88,271770.0,47.6105,47.6188,47.5686,47.6105,271770.0
2020-12-28 14:00:00,56.88,56.92,56.82,56.83,296791.0,47.6105,47.644,47.5602,47.5686,296791.0
2020-12-28 14:30:00,56.83,56.84,56.75,56.77,384556.0,47.5686,47.577,47.5017,47.5184,384556.0
2020-12-28 15:00:00,56.77,56.8,56.7,56.71,409951.0,47.5184,47.5435,47.4598,47.4682,409951.0
2020-12-28 15:30:00,56.71,56.9,56.7,56.9,857021.0,47.4682,47.6272,47.4598,47.6272,857021.0
2020-12-29 09:30:00,56.95,57.42,56.89,57.23,877062.0,47.6691,48.0625,47.6188,47.9034,877062.0
2020-12-29 10:00:00,57.24,57.67,57.21,57.41,866570.0,47.9118,48.2717,47.8867,48.0541,866570.0
2020-12-29 10:30:00,57.42,57.45,56.95,57.04,541385.0,48.0625,48.0876,47.6691,47.7444,541385.0
2020-12-29 11:00:00,57.05,57.1,56.85,57.0,383735.0,47.7528,47.7946,47.5854,47.7109,383735.0
2020-12-29 11:30:00,57.01,57.08,56.93,57.05,250014.0,47.7193,47.7779,47.6523,47.7528,250014.0
2020-12-29 12:00:00,57.05,57.07,56.87,56.94,293194.0,47.7528,47.7695,47.6021,47.6607,293194.0
2020-12-29 12:30:00,56.94,56.96,56.77,56.8,408985.0,47.6607,47.6774,47.5184,47.5435,408985.0
2020-12-29 13:00:00,56.8,56.93,56.77,56.92,273928.0,47.5435,47.6523,47.5184,47.644,273928.0
2020-12-29 13:30:00,56.92,56.99,56.82,56.83,202167.0,47.644,47.7025,47.5602,47.5686,202167.0
2020-12-29 14:00:00,56.83,56.84,56.71,56.76,354606.0,47.5686,47.577,47.4682,47.51,354606.0
2020-12-29 14:30:00,56.76,56.82,56.74,56.78,241973.0,47.51,47.5602,47.4933,47.5268,241973.0
2020-12-29 15:00:00,56.78,56.94,56.77,56.93,320258.0,47.5268,47.6607,47.5184,47.6523,320258.0
2020-12-29 15:30:00,56.92,56.95,56.8,56.84,682141.0,47.644,47.6691,47.5435,47.577,682141.0
2020-12-30 09:30:00,57.0,57.24,56.86,56.9,846911.0,47.7109,47.9118,47.5937,47.6272,846911.0
2020-12-30 10:00:00,56.91,56.97,56.74,56.77,480890.0,47.6356,47.6858,47.4933,47.5184,480890.0
2020-12-30 10:30:00,56.77,56.8,56.66,56.73,510364.0,47.5184,47.5435,47.4263,47.4849,510364.0
2020-12-30 11:00:00,56.73,56.85,56.69,56.71,397451.0,47.4849,47.5854,47.4514,47.4682,397451.0
2020-12-30 11:30:00,56.71,56.77,56.65,56.69,401469.0,47.4682,47.5184,47.418,47.4514,401469.0
2020-12-30 12:00:00,56.69,56.69,56.6,56.67,328335.0,47.4514,47.4514,47.3761,47.4347,328335.0
2020-12-30 12:30:00,56.67,56.67,56.56,56.59,484457.0,47.4347,47.4347,47.3426,47.3677,484457.0
2020-12-30 13:00:00,56.6,56.78,56.57,56.74,779767.0,47.3761,47.5268,47.351,47.4933,779767.0
2020-12-30 13:30:00,56.74,56.86,56.73,56.81,481524.0,47.4933,47.5937,47.4849,47.5519,481524.0
2020-12-30 14:00:00,56.8,56.84,56.66,56.68,349042.0,47.5435,47.577,47.4263,47.4431,349042.0
2020-12-30 14:30:00,56.68,56.72,56.62,56.67,406671.0,47.4431,47.4765,47.3928,47.4347,406671.0
2020-12-30 15:00:00,56.67,56.67,56.57,56.61,414784.0,47.4347,47.4347,47.351,47.3845,414784.0
2020-12-30 15:30:00,56.61,56.68,56.56,56.64,1052633.0,47.3845,47.4431,47.3426,47.4096,1052633.0
2020-12-31 09:30:00,56.6,57.21,56.56,56.98,1266398.0,47.3761,47.8867,47.3426,47.6942,1266398.0
2020-12-31 10:00:00,56.99,57.3,56.99,57.2,855912.0,47.7025,47.962,47.7025,47.8783,855912.0
2020-12-31 10:30:00,57.19,57.36,57.13,57.23,576294.0,47.87,48.0122,47.8197,47.9034,576294.0
2020-12-31 11:00:00,57.23,57.24,57.03,57.09,431878.0,47.9034,47.9118,47.736,47.7862,431878.0
2020-12-31 11:30:00,57.09,57.18,57.06,57.1,375169.0,47.7862,47.8616,47.7611,47.7946,375169.0
2020-12-31 12:00:00,57.11,57.19,57.04,57.12,358233.0,47.803,47.87,47.7444,47.8114,358233.0
2020-12-31 12:30:00,57.13,57.23,57.05,57.21,460144.0,47.8197,47.9034,47.7528,47.8867,460144.0
2020-12-31 13:00:00,57.23,57.41,57.19,57.24,504976.0,47.9034,48.0541,47.87,47.9118,504976.0
2020-12-31 13:30:00,57.24,57.57,57.22,57.53,415636.0,47.9118,48.188,47.8951,48.1545,415636.0
2020-12-31 14:00:00,57.53,57.86,57.53,57.77,537374.0,48.1545,48.4308,48.1545,48.3554,537374.0
2020-12-31 14:30:00,57.77,57.79,57.58,57.66,408255.0,48.3554,48.3722,48.1964,48.2634,408255.0
2020-12-31 15:00:00,57.67,57.99,57.66,57.93,584518.0,48.2717,48.5396,48.2634,48.4894,584518.0
2020-12-31 15:30:00,57.93,58.36,57.91,58.24,1434063.0,48.4894,48.8493,48.4726,48.7488,1434063.0
2021-01-04 09:30:00,58.66,58.77,57.92,58.69,1121845.0,49.1004,49.1925,48.481,49.1255,1121845.0
2021-01-04 10:00:00,58.67,58.79,58.46,58.64,743140.0,49.1088,49.2092,48.933,49.0837,743140.0
2021-01-04 10:30:00,58.64,58.99,58.51,58.99,695492.0,49.0837,49.3766,48.9748,49.3766,695492.0
2021-01-04 11:00:00,58.99,59.35,58.88,59.33,1041756.0,49.3766,49.6779,49.2845,49.6612,1041756.0
2021-01-04 11:30:00,59.32,59.35,58.86,58.99,617836.0,49.6528,49.6779,49.2678,49.3766,617836.0
2021-01-04 12:00:00,58.99,59.38,58.87,59.34,671438.0,49.3766,49.7031,49.2762,49.6696,671438.0
2021-01-04 12:30:00,59.35,59.35,59.13,59.26,438106.0,49.6779,49.6779,49.4938,49.6026,438106.0
2021-01-04 13:00:00,59.26,59.74,59.25,59.53,723713.0,49.6026,50.0044,49.5942,49.8286,723713.0
2021-01-04 13:30:00,59.53,59.74,59.53,59.65,513819.0,49.8286,50.0044,49.8286,49.9291,513819.0
2021-01-04 14:00:00,59.64,59.85,59.51,59.83,475657.0,49.9207,50.0965,49.8119,50.0797,475657.0
2021-01-04 14:30:00,59.83,59.87,59.62,59.85,439837.0,50.0797,50.1132,49.9039,50.0965,439837.0
2021-01-04 15:00:00,59.85,59.92,59.74,59.76,630545.0,50.0965,50.1551,50.0044,50.0211,630545.0
2021-01-04 15:30:00,59.76,60.16,59.73,60.15,1978293.0,50.0211,50.3559,49.996,50.3476,1978293.0
2021-01-05 09:30:00,60.23,60.45,59.79,59.85,1010306.0,50.4145,50.5987,50.0462,50.0965,1010306.0
2021-01-05 10:00:00,59.86,60.21,59.81,59.98,852485.0,50.1048,50.3978,50.063,50.2053,852485.0
2021-01-05 10:30:00,59.98,60.1,59.7,59.75,555869.0,50.2053,50.3057,49.9709,50.0128,555869.0
2021-01-05 11:00:00,59.75,59.86,59.62,59.77,431682.0,50.0128,50.1048,49.9039,50.0295,431682.0
2021-01-05 11:30:00,59.77,59.84,59.69,59.7,328156.0,50.0295,50.0881,49.9625,49.9709,328156.0
2021-01-05 12:00:00,59.71,60.1,59.68,60.09,407751.0,49.9793,50.3057,49.9542,50.2973,407751.0
2021-01-05 12:30:00,60.09,60.3,60.09,60.28,418880.0,50.2973,50.4731,50.2973,50.4564,418880.0
2021-01-05 13:00:00,60.28,60.3,60.02,60.09,340943.0,50.4564,50.4731,50.2388,50.2973,340943.0
2021-01-05 13:30:00,60.09,60.16,59.9,59.93,592583.0,50.2973,50.3559,50.1383,50.1634,592583.0
2021-01-05 14:00:00,59.94,60.17,59.94,60.16,568322.0,50.1718,50.3643,50.1718,50.3559,568322.0
2021-01-05 14:30:00,60.16,60.2,60.05,60.12,553341.0,50.3559,50.3894,50.2639,50.3225,553341.0
2021-01-05 15:00:00,60.12,60.36,60.11,60.19,511971.0,50.3225,50.5233,50.3141,50.3811,511971.0
2021-01-05 15:30:00,60.19,60.22,59.92,60.01,1161074.0,50.3811,50.4062,50.1551,50.2304,1161074.0
2021-01-06 09:30:00,59.78,61.04,59.66,60.98,1002493.0,50.0379,51.0925,49.9374,51.0423,1002493.0
2021-01-06 10:00:00,60.98,61.44,60.9,61.05,874158.0,51.0423,51.4273,50.9753,51.1009,874158.0
2021-01-06 10:30:00,61.06,61.34,61.0,61.28,451333.0,51.1093,51.3436,51.0591,51.2934,451333.0
2021-01-06 11:00:00,61.28,61.39,61.16,61.34,449985.0,51.2934,51.3855,51.193,51.3436,449985.0
2021-01-06 11:30:00,61.34,61.44,61.18,61.21,357961.0,51.3436,51.4273,51.2097,51.2348,357961.0
2021-01-06 12:00:00,61.22,61.48,61.17,61.39,495925.0,51.2432,51.4608,51.2013,51.3855,495925.0
2021-01-06 12:30:00,61.39,61.82,61.38,61.81,525640.0,51.3855,51.7454,51.3771,51.737,525640.0
2021-01-06 13:00:00,61.81,62.02,61.79,61.92,745695.0,51.737,51.9128,51.7203,51.8291,745695.0
2021-01-06 13:30:00,61.92,62.08,61.71,61.94,577444.0,51.8291,51.963,51.6533,51.8459,577444.0
2021-01-06 14:00:00,61.95,62.06,61.52,61.54,544954.0,51.8542,51.9463,51.4943,51.511,544954.0
2021-01-06 14:30:00,61.56,61.89,61.53,61.88,532132.0,51.5278,51.804,51.5027,51.7956,532132.0
2021-01-06 15:00:00,61.89,61.96,61.7,61.89,854349.0,51.804,51.8626,51.645,51.804,854349.0
2021-01-06 15:30:00,61.88,61.98,61.65,61.96,1525564.0,51.7956,51.8793,51.6031,51.8626,1525564.0
2021-01-07 09:30:00,61.94,62.13,61.52,62.1,893616.0,51.8459,52.0049,51.4943,51.9798,893616.0
2021-01-07 10:00:00,62.11,63.16,62.03,63.02,1512596.0,51.9882,52.867,51.9212,52.7499,1512596.0
2021-01-07 10:30:00,63.03,63.24,62.82,63.02,763288.0,52.7582,52.934,52.5825,52.7499,763288.0
2021-01-07 11:00:00,63.01,63.1,62.84,62.94,678154.0,52.7415,52.8168,52.5992,52.6829,678154.0
2021-01-07 11:30:00,62.94,63.12,62.72,62.82,439809.0,52.6829,52.8336,52.4987,52.5825,439809.0
2021-01-07 12:00:00,62.82,62.94,62.66,62.91,361075.0,52.5825,52.6829,52.4485,52.6578,361075.0
2021-01-07 12:30:00,62.91,62.92,62.75,62.87,288181.0,52.6578,52.6662,52.5239,52.6243,288181.0
2021-01-07 13:00:00,62.88,62.94,62.62,62.68,306084.0,52.6327,52.6829,52.415,52.4653,306084.0
2021-01-07 13:30:00,62.69,62.92,62.69,62.77,284802.0,52.4736,52.6662,52.4736,52.5406,284802.0
2021-01-07 14:00:00,62.78,62.85,62.69,62.73,277614.0,52.549,52.6076,52.4736,52.5071,277614.0
2021-01-07 14:30:00,62.74,62.97,62.71,62.86,376892.0,52.5155,52.708,52.4904,52.6159,376892.0
2021-01-07 15:00:00,62.87,62.94,62.63,62.85,511242.0,52.6243,52.6829,52.4234,52.6076,511242.0
2021-01-07 15:30:00,62.84,62.87,62.48,62.51,1140660.0,52.5992,52.6243,52.2979,52.323,1140660.0
2021-01-08 09:30:00,62.61,63.41,62.5,62.9,904142.0,52.4067,53.0763,52.3146,52.6494,904142.0
2021-01-08 10:00:00,62.9,63.22,62.77,63.16,417029.0,52.6494,52.9173,52.5406,52.867,417029.0
2021-01-08 10:30:00,63.15,63.18,62.85,63.04,333354.0,52.8587,52.8838,52.6076,52.7666,333354.0
2021-01-08 11:00:00,63.03,63.2,62.95,63.07,365747.0,52.7582,52.9005,52.6913,52.7917,365747.0
2021-01-08 11:30:00,63.07,63.1,62.93,63.0,312225.0,52.7917,52.8168,52.6745,52.7331,312225.0
2021-01-08 12:00:00,63.0,63.04,62.91,62.97,284517.0,52.7331,52.7666,52.6578,52.708,284517.0
2021-01-08 12:30:00,62.97,63.0,62.73,62.79,294430.0,52.708,52.7331,52.5071,52.5573,294430.0
2021-01-08 13:00:00,62.79,62.79,62.53,62.6,325727.0,52.5573,52.5573,52.3397,52.3983,325727.0
2021-01-08 13:30:00,62.59,62.75,62.52,62.69,333594.0,52.3899,52.5239,52.3313,52.4736,333594.0
2021-01-08 14:00:00,62.69,62.97,62.65,62.87,354525.0,52.4736,52.708,52.4402,52.6243,354525.0
2021-01-08 14:30:00,62.88,62.93,62.76,62.89,274962.0,52.6327,52.6745,52.5322,52.641,274962.0
2021-01-08 15:00:00,62.89,63.08,62.87,63.07,349291.0,52.641,52.8001,52.6243,52.7917,349291.0
2021-01-08 15:30:00,63.07,63.25,63.02,63.03,1106858.0,52.7917,52.9424,52.7499,52.7582,1106858.0
2021-01-11 09:30:00,63.75,64.18,63.08,63.32,1396995.0,53.3609,53.7208,52.8001,53.001,1396995.0
2021-01-11 10:00:00,63.31,63.33,62.71,62.98,812794.0,52.9926,53.0093,52.4904,52.7164,812794.0
2021-01-11 10:30:00,62.99,62.99,62.53,62.83,513520.0,52.7247,52.7247,52.3397,52.5908,513520.0
2021-01-11 11:00:00,62.83,63.1,62.73,63.05,466506.0,52.5908,52.8168,52.5071,52.775,466506.0
2021-01-11 11:30:00,63.05,63.17,62.94,63.17,388871.0,52.775,52.8754,52.6829,52.8754,388871.0
2021-01-11 12:00:00,63.17,63.2,63.02,63.14,1194738.0,52.8754,52.9005,52.7499,52.8503,1194738.0
2021-01-11 12:30:00,63.15,63.2,63.02,63.12,262495.0,52.8587,52.9005,52.7499,52.8336,262495.0
2021-01-11 13:00:00,63.13,63.24,63.11,63.19,327964.0,52.8419,52.934,52.8252,52.8922,327964.0
2021-01-11 13:30:00,63.19,63.21,62.97,63.06,295484.0,52.8922,52.9089,52.708,52.7833,295484.0
2021-01-11 14:00:00,63.06,63.09,62.83,63.02,363642.0,52.7833,52.8085,52.5908,52.7499,363642.0
2021-01-11 14:30:00,63.01,63.14,62.99,63.09,279074.0,52.7415,52.8503,52.7247,52.8085,279074.0
2021-01-11 15:00:00,63.09,63.15,62.81,62.86,609433.0,52.8085,52.8587,52.5741,52.6159,609433.0
2021-01-11 15:30:00,62.86,62.98,62.27,62.51,1771423.0,52.6159,52.7164,52.1221,52.323,1771423.0
2021-01-12 09:30:00,62.75,62.79,62.11,62.43,892957.0,52.5239,52.5573,51.9882,52.256,892957.0
2021-01-12 10:00:00,62.43,62.48,61.86,61.86,808577.0,52.256,52.2979,51.7789,51.7789,808577.0
2021-01-12 10:30:00,61.86,61.9,61.66,61.74,781436.0,51.7789,51.8124,51.6115,51.6785,781436.0
2021-01-12 11:00:00,61.73,62.0,61.56,61.6,862832.0,51.6701,51.8961,51.5278,51.5613,862832.0
2021-01-12 11:30:00,61.6,62.01,61.59,61.92,531629.0,51.5613,51.9045,51.5529,51.8291,531629.0
2021-01-12 12:00:00,61.92,61.96,61.46,61.83,536337.0,51.8291,51.8626,51.4441,51.7538,536337.0
2021-01-12 12:30:00,61.83,61.83,61.6,61.66,235883.0,51.7538,51.7538,51.5613,51.6115,235883.0
2021-01-12 13:00:00,61.67,61.88,61.65,61.87,266247.0,51.6199,51.7956,51.6031,51.7873,266247.0
2021-01-12 13:30:00,61.86,62.01,61.83,61.92,308506.0,51.7789,51.9045,51.7538,51.8291,308506.0
2021-01-12 14:00:00,61.92,62.0,61.82,61.96,340484.0,51.8291,51.8961,51.7454,51.8626,340484.0
2021-01-12 14:30:00,61.96,61.99,61.78,61.85,231555.0,51.8626,51.8877,51.7119,51.7705,231555.0
2021-01-12 15:00:00,61.85,62.01,61.8,61.84,392713.0,51.7705,51.9045,51.7287,51.7622,392713.0
2021-01-12 15:30:00,61.83,62.22,61.82,62.08,820045.0,51.7538,52.0802,51.7454,51.963,820045.0
2021-01-13 09:30:00,61.8,62.15,61.7,62.09,656267.0,51.7287,52.0216,51.645,51.9714,656267.0
2021-01-13 10:00:00,62.09,62.12,61.68,61.68,411047.0,51.9714,51.9965,51.6282,51.6282,411047.0
2021-01-13 10:30:00,61.68,61.73,61.52,61.68,482068.0,51.6282,51.6701,51.4943,51.6282,482068.0
2021-01-13 11:00:00,61.68,61.72,61.44,61.59,379495.0,51.6282,51.6617,51.4273,51.5529,379495.0
2021-01-13 11:30:00,61.59,61.81,61.59,61.72,280586.0,51.5529,51.737,51.5529,51.6617,280586.0
2021-01-13 12:00:00,61.73,61.81,61.6,61.66,255894.0,51.6701,51.737,51.5613,51.6115,255894.0
2021-01-13 12:30:00,61.66,61.77,61.56,61.73,248143.0,51.6115,51.7036,51.5278,51.6701,248143.0
2021-01-13 13:00:00,61.73,61.91,61.72,61.88,246244.0,51.6701,51.8208,51.6617,51.7956,246244.0
2021-01-13 13:30:00,61.89,61.93,61.77,61.83,180070.0,51.804,51.8375,51.7036,51.7538,180070.0
2021-01-13 14:00:00,61.82,61.88,61.61,61.65,286271.0,51.7454,51.7956,51.5696,51.6031,286271.0
2021-01-13 14:30:00,61.65,61.68,61.51,61.61,268944.0,51.6031,51.6282,51.4859,51.5696,268944.0
2021-01-13 15:00:00,61.61,61.66,61.52,61.66,348779.0,51.5696,51.6115,51.4943,51.6115,348779.0
2021-01-13 15:30:00,61.65,61.71,61.48,61.54,671743.0,51.6031,51.6533,51.4608,51.511,671743.0
2021-01-14 09:30:00,61.56,62.1,61.46,62.1,783919.0,51.5278,51.9798,51.4441,51.9798,783919.0
2021-01-14 10:00:00,62.09,62.54,62.04,62.45,513488.0,51.9714,52.3481,51.9296,52.2727,513488.0
2021-01-14 10:30:00,62.46,62.88,62.23,62.79,440480.0,52.2811,52.6327,52.0886,52.5573,440480.0
2021-01-14 11:00:00,62.8,62.95,62.55,62.6,486142.0,52.5657,52.6913,52.3565,52.3983,486142.0
2021-01-14 11:30:00,62.58,62.78,62.48,62.77,275121.0,52.3816,52.549,52.2979,52.5406,275121.0
2021-01-14 12:00:00,62.76,62.88,62.73,62.8,239076.0,52.5322,52.6327,52.5071,52.5657,239076.0
2021-01-14 12:30:00,62.79,63.05,62.71,63.05,262110.0,52.5573,52.775,52.4904,52.775,262110.0
2021-01-14 13:00:00,63.04,63.13,62.81,62.95,273020.0,52.7666,52.8419,52.5741,52.6913,273020.0
2021-01-14 13:30:00,62.95,63.05,62.91,63.01,278289.0,52.6913,52.775,52.6578,52.7415,278289.0
2021-01-14 14:00:00,63.01,63.04,62.86,62.92,300559.0,52.7415,52.7666,52.6159,52.6662,300559.0
2021-01-14 14:30:00,62.92,62.98,62.68,62.68,327248.0,52.6662,52.7164,52.4653,52.4653,327248.0
2021-01-14 15:00:00,62.67,62.72,62.47,62.54,359177.0,52.4569,52.4987,52.2895,52.3481,359177.0
2021-01-14 15:30:00,62.54,62.62,62.3,62.4,1052110.0,52.3481,52.415,52.1472,52.2309,1052110.0
2021-01-15 09:30:00,62.3,62.97,62.13,62.62,939623.0,52.1472,52.708,52.0049,52.415,939623.0
2021-01-15 10:00:00,62.64,62.86,62.36,62.5,759234.0,52.4318,52.6159,52.1974,52.3146,759234.0
2021-01-15 10:30:00,62.5,63.29,62.45,63.22,598252.0,52.3146,52.9759,52.2727,52.9173,598252.0
2021-01-15 11:00:00,63.23,63.45,63.0,63.43,871302.0,52.9256,53.1098,52.7331,53.093,871302.0
2021-01-15 11:30:00,63.43,63.53,63.29,63.35,417718.0,53.093,53.1767,52.9759,53.0261,417718.0
2021-01-15 12:00:00,63.35,63.44,63.12,63.43,333739.0,53.0261,53.1014,52.8336,53.093,333739.0
2021-01-15 12:30:00,63.44,63.54,63.35,63.49,334855.0,53.1014,53.1851,53.0261,53.1433,334855.0
2021-01-15 13:00:00,63.49,63.6,63.35,63.37,305291.0,53.1433,53.2353,53.0261,53.0428,305291.0
2021-01-15 13:30:00,63.36,63.4,63.28,63.36,252535.0,53.0344,53.0679,52.9675,53.0344,252535.0
2021-01-15 14:00:00,63.35,63.45,63.32,63.4,366291.0,53.0261,53.1098,53.001,53.0679,366291.0
2021-01-15 14:30:00,63.4,63.44,63.23,63.25,396858.0,53.0679,53.1014,52.9256,52.9424,396858.0
2021-01-15 15:00:00,63.25,63.4,63.17,63.36,337624.0,52.9424,53.0679,52.8754,53.0344,337624.0
2021-01-15 15:30:00,63.36,63.51,63.26,63.34,1143788.0,53.0344,53.16,52.9507,53.0177,1143788.0
2021-01-19 09:30:00,64.7,66.72,64.6,66.7,2734827.0,54.1561,55.8469,54.0724,55.8301,2734827.0
2021-01-19 10:00:00,66.69,67.64,66.48,67.54,2467048.0,55.8218,56.617,55.646,56.5333,2467048.0
2021-01-19 10:30:00,67.54,68.16,67.43,67.92,1964582.0,56.5333,57.0522,56.4412,56.8513,1964582.0
2021-01-19 11:00:00,67.92,67.93,67.33,67.59,1145601.0,56.8513,56.8597,56.3575,56.5751,1145601.0
2021-01-19 11:30:00,67.59,67.77,67.32,67.37,919537.0,56.5751,56.7258,56.3491,56.391,919537.0
2021-01-19 12:00:00,67.37,67.4,66.93,67.05,746213.0,56.391,56.4161,56.0227,56.1231,746213.0
2021-01-19 12:30:00,67.05,67.18,66.89,67.01,469261.0,56.1231,56.2319,55.9892,56.0896,469261.0
2021-01-19 13:00:00,67.02,67.25,66.91,67.17,404340.0,56.098,56.2905,56.0059,56.2235,404340.0
2021-01-19 13:30:00,67.17,67.19,67.0,67.12,457222.0,56.2235,56.2403,56.0813,56.1817,457222.0
2021-01-19 14:00:00,67.12,67.12,66.99,67.01,551841.0,56.1817,56.1817,56.0729,56.0896,551841.0
2021-01-19 14:30:00,67.01,67.2,66.97,67.03,472589.0,56.0896,56.2487,56.0561,56.1064,472589.0
2021-01-19 15:00:00,67.03,67.12,67.01,67.05,436173.0,56.1064,56.1817,56.0896,56.1231,436173.0
2021-01-19 15:30:00,67.06,67.14,67.0,67.07,1982418.0,56.1315,56.1984,56.0813,56.1398,1982418.0
2021-01-20 09:30:00,67.0,67.37,66.7,67.17,1286174.0,56.0813,56.391,55.8301,56.2235,1286174.0
2021-01-20 10:00:00,67.17,67.46,67.14,67.3,552364.0,56.2235,56.4663,56.1984,56.3324,552364.0
2021-01-20 10:30:00,67.28,67.43,67.22,67.23,385605.0,56.3156,56.4412,56.2654,56.2738,385605.0
2021-01-20 11:00:00,67.24,67.28,67.05,67.22,465801.0,56.2821,56.3156,56.1231,56.2654,465801.0
2021-01-20 11:30:00,67.22,67.3,67.17,67.23,266415.0,56.2654,56.3324,56.2235,56.2738,266415.0
2021-01-20 12:00:00,67.23,67.37,67.22,67.33,459022.0,56.2738,56.391,56.2654,56.3575,459022.0
2021-01-20 12:30:00,67.34,67.59,67.3,67.54,334054.0,56.3658,56.5751,56.3324,56.5333,334054.0
2021-01-20 13:00:00,67.54,67.63,67.39,67.49,277703.0,56.5333,56.6086,56.4077,56.4914,277703.0
2021-01-20 13:30:00,67.48,67.9,67.41,67.89,433899.0,56.483,56.8346,56.4244,56.8262,433899.0
2021-01-20 14:00:00,67.89,67.92,67.69,67.89,344233.0,56.8262,56.8513,56.6588,56.8262,344233.0
2021-01-20 14:30:00,67.88,67.96,67.77,67.93,396868.0,56.8178,56.8848,56.7258,56.8597,396868.0
2021-01-20 15:00:00,67.92,68.07,67.89,68.05,572869.0,56.8513,56.9769,56.8262,56.9601,572869.0
2021-01-20 15:30:00,68.05,68.09,67.7,68.01,1601403.0,56.9601,56.9936,56.6672,56.9267,1601403.0
2021-01-21 09:30:00,67.74,67.74,66.97,67.02,777062.0,56.7007,56.7007,56.0561,56.098,777062.0
2021-01-21 10:00:00,67.01,67.19,66.58,66.91,590810.0,56.0896,56.2403,55.7297,56.0059,590810.0
2021-01-21 10:30:00,66.91,67.26,66.84,67.18,376660.0,56.0059,56.2989,55.9473,56.2319,376660.0
2021-01-21 11:00:00,67.19,67.24,66.99,67.17,292097.0,56.2403,56.2821,56.0729,56.2235,292097.0
2021-01-21 11:30:00,67.15,67.34,66.93,66.96,252486.0,56.2068,56.3658,56.0227,56.0478,252486.0
2021-01-21 12:00:00,66.94,66.97,66.65,66.69,295741.0,56.031,56.0561,55.7883,55.8218,295741.0
2021-01-21 12:30:00,66.68,66.83,66.66,66.73,242550.0,55.8134,55.939,55.7967,55.8553,242550.0
2021-01-21 13:00:00,66.74,67.04,66.73,66.99,292074.0,55.8636,56.1147,55.8553,56.0729,292074.0
2021-01-21 13:30:00,67.0,67.13,66.94,67.05,210631.0,56.0813,56.1901,56.031,56.1231,210631.0
2021-01-21 14:00:00,67.04,67.18,66.9,66.97,174775.0,56.1147,56.2319,55.9975,56.0561,174775.0
2021-01-21 14:30:00,66.97,67.14,66.92,67.11,196079.0,56.0561,56.1984,56.0143,56.1733,196079.0
2021-01-21 15:00:00,67.11,67.14,67.01,67.03,252629.0,56.1733,56.1984,56.0896,56.1064,252629.0
2021-01-21 15:30:00,67.04,67.22,66.94,66.98,886241.0,56.1147,56.2654,56.031,56.0645,886241.0
2021-01-22 09:30:00,66.54,66.84,66.24,66.66,519057.0,55.6962,55.9473,55.4451,55.7967,519057.0
2021-01-22 10:00:00,66.67,66.89,66.57,66.88,229250.0,55.805,55.9892,55.7213,55.9808,229250.0
2021-01-22 10:30:00,66.88,66.96,66.72,66.92,222670.0,55.9808,56.0478,55.8469,56.0143,222670.0
2021-01-22 11:00:00,66.92,66.96,66.73,66.78,204259.0,56.0143,56.0478,55.8553,55.8971,204259.0
2021-01-22 11:30:00,66.77,67.29,66.76,67.28,262024.0,55.8887,56.324,55.8804,56.3156,262024.0
2021-01-22 12:00:00,67.28,67.38,67.06,67.14,199772.0,56.3156,56.3993,56.1315,56.1984,199772.0
2021-01-22 12:30:00,67.14,67.26,67.13,67.15,133350.0,56.1984,56.2989,56.1901,56.2068,133350.0
2021-01-22 13:00:00,67.15,67.45,67.13,67.31,287762.0,56.2068,56.4579,56.1901,56.3407,287762.0
2021-01-22 13:30:00,67.31,67.47,67.29,67.33,185263.0,56.3407,56.4747,56.324,56.3575,185263.0
2021-01-22 14:00:00,67.34,67.35,67.15,67.16,148054.0,56.3658,56.3742,56.2068,56.2152,148054.0
2021-01-22 14:30:00,67.16,67.23,67.11,67.2,153893.0,56.2152,56.2738,56.1733,56.2487,153893.0
2021-01-22 15:00:00,67.19,67.33,67.11,67.15,218623.0,56.2403,56.3575,56.1733,56.2068,218623.0
2021-01-22 15:30:00,67.15,67.16,66.94,66.95,499562.0,56.2068,56.2152,56.031,56.0394,499562.0
2021-01-25 09:30:00,66.54,66.84,66.4,66.76,552691.0,55.6962,55.9473,55.579,55.8804,552691.0
2021-01-25 10:00:00,66.75,67.24,66.75,67.07,455781.0,55.872,56.2821,55.872,56.1398,455781.0
2021-01-25 10:30:00,67.05,67.46,66.99,67.3,401016.0,56.1231,56.4663,56.0729,56.3324,401016.0
2021-01-25 11:00:00,67.29,67.37,66.81,66.86,492671.0,56.324,56.391,55.9222,55.9641,492671.0
2021-01-25 11:30:00,66.86,67.01,66.79,66.85,203949.0,55.9641,56.0896,55.9055,55.9557,203949.0
2021-01-25 12:00:00,66.86,67.04,66.63,66.91,378883.0,55.9641,56.1147,55.7715,56.0059,378883.0
2021-01-25 12:30:00,66.92,67.22,66.88,67.11,263405.0,56.0143,56.2654,55.9808,56.1733,263405.0
2021-01-25 13:00:00,67.12,67.31,67.07,67.31,281450.0,56.1817,56.3407,56.1398,56.3407,281450.0
2021-01-25 13:30:00,67.32,67.48,67.29,67.48,356601.0,56.3491,56.483,56.324,56.483,356601.0
2021-01-25 14:00:00,67.48,67.75,67.47,67.52,392974.0,56.483,56.709,56.4747,56.5165,392974.0
2021-01-25 14:30:00,67.52,67.69,67.45,67.69,301679.0,56.5165,56.6588,56.4579,56.6588,301679.0
2021-01-25 15:00:00,67.69,67.86,67.66,67.83,435008.0,56.6588,56.8011,56.6337,56.776,435008.0
2021-01-25 15:30:00,67.83,68.26,67.81,68.16,1490042.0,56.776,57.1359,56.7592,57.0522,1490042.0
2021-01-26 09:30:00,67.87,68.38,67.48,67.56,602241.0,56.8095,57.2364,56.483,56.55,602241.0
2021-01-26 10:00:00,67.55,67.73,67.27,67.38,444142.0,56.5416,56.6923,56.3073,56.3993,444142.0
2021-01-26 10:30:00,67.39,67.48,66.95,67.42,410278.0,56.4077,56.483,56.0394,56.4328,410278.0
2021-01-26 11:00:00,67.42,67.5,67.14,67.27,274143.0,56.4328,56.4998,56.1984,56.3073,274143.0
2021-01-26 11:30:00,67.28,67.32,67.04,67.12,202634.0,56.3156,56.3491,56.1147,56.1817,202634.0
2021-01-26 12:00:00,67.13,67.19,66.77,66.9,287336.0,56.1901,56.2403,55.8887,55.9975,287336.0
2021-01-26 12:30:00,66.89,66.92,66.79,66.84,164290.0,55.9892,56.0143,55.9055,55.9473,164290.0
2021-01-26 13:00:00,66.84,66.92,66.69,66.75,315324.0,55.9473,56.0143,55.8218,55.872,315324.0
2021-01-26 13:30:00,66.75,66.84,66.56,66.6,258505.0,55.872,55.9473,55.713,55.7464,258505.0
2021-01-26 14:00:00,66.61,66.82,66.6,66.66,220580.0,55.7548,55.9306,55.7464,55.7967,220580.0
2021-01-26 14:30:00,66.65,66.92,66.61,66.9,310972.0,55.7883,56.0143,55.7548,55.9975,310972.0
2021-01-26 15:00:00,66.9,67.09,66.84,66.96,303035.0,55.9975,56.1566,55.9473,56.0478,303035.0
2021-01-26 15:30:00,66.95,66.96,66.68,66.69,1376804.0,56.0394,56.0478,55.8134,55.8218,1376804.0
2021-01-27 09:30:00,65.78,66.92,65.63,65.82,908817.0,55.0601,56.0143,54.9345,55.0936,908817.0
2021-01-27 10:00:00,65.8,65.81,65.08,65.4,723171.0,55.0768,55.0852,54.4741,54.742,723171.0
2021-01-27 10:30:00,65.41,65.77,65.24,65.75,665046.0,54.7504,55.0517,54.6081,55.035,665046.0
2021-01-27 11:00:00,65.76,66.45,65.64,66.23,767604.0,55.0433,55.6209,54.9429,55.4367,767604.0
2021-01-27 11:30:00,66.22,66.33,65.77,65.8,333378.0,55.4284,55.5204,55.0517,55.0768,333378.0
2021-01-27 12:00:00,65.81,66.29,65.76,66.07,329958.0,55.0852,55.487,55.0433,55.3028,329958.0
2021-01-27 12:30:00,66.07,66.15,65.68,66.13,223781.0,55.3028,55.3698,54.9764,55.353,223781.0
2021-01-27 13:00:00,66.13,66.28,65.88,65.98,403591.0,55.353,55.4786,55.1438,55.2275,403591.0
2021-01-27 13:30:00,65.98,65.98,65.53,65.58,227683.0,55.2275,55.2275,54.8508,54.8927,227683.0
2021-01-27 14:00:00,65.6,65.71,65.53,65.59,316401.0,54.9094,55.0015,54.8508,54.901,316401.0
2021-01-27 14:30:00,65.59,65.9,65.52,65.59,403266.0,54.901,55.1605,54.8424,54.901,403266.0
2021-01-27 15:00:00,65.59,65.66,65.41,65.49,497072.0,54.901,54.9596,54.7504,54.8173,497072.0
2021-01-27 15:30:00,65.48,65.53,65.24,65.5,1219445.0,54.809,54.8508,54.6081,54.8257,1219445.0
2021-01-28 09:30:00,65.39,66.24,64.0,65.56,604235.0,54.7336,55.4451,53.5702,54.8759,604235.0
2021-01-28 10:00:00,65.61,66.1,65.55,65.55,400188.0,54.9178,55.3279,54.8676,54.8676,400188.0
2021-01-28 10:30:00,65.6,65.65,65.35,65.37,406393.0,54.9094,54.9513,54.7001,54.7169,406393.0
2021-01-28 11:00:00,65.37,65.96,65.37,65.7,377278.0,54.7169,55.2107,54.7169,54.9931,377278.0
2021-01-28 11:30:00,65.7,65.79,65.49,65.62,382653.0,54.9931,55.0684,54.8173,54.9261,382653.0
2021-01-28 12:00:00,65.62,65.69,65.43,65.55,217430.0,54.9261,54.9847,54.7671,54.8676,217430.0
2021-01-28 12:30:00,65.55,65.67,65.39,65.42,185871.0,54.8676,54.968,54.7336,54.7587,185871.0
2021-01-28 13:00:00,65.42,65.87,65.42,65.83,222385.0,54.7587,55.1354,54.7587,55.1019,222385.0
2021-01-28 13:30:00,65.83,65.88,65.43,65.49,202815.0,55.1019,55.1438,54.7671,54.8173,202815.0
2021-01-28 14:00:00,65.5,66.14,65.35,65.47,492639.0,54.8257,55.3614,54.7001,54.8006,492639.0
2021-01-28 14:30:00,65.48,65.5,65.08,65.24,490120.0,54.809,54.8257,54.4741,54.6081,490120.0
2021-01-28 15:00:00,65.23,65.23,64.85,64.97,377733.0,54.5997,54.5997,54.2816,54.3821,377733.0
2021-01-28 15:30:00,64.96,65.09,64.67,64.67,1246991.0,54.3737,54.4825,54.131,54.131,1246991.0
2021-01-29 09:30:00,64.06,65.78,64.04,65.56,857699.0,53.6204,55.0601,53.6036,54.8759,857699.0
2021-01-29 10:00:00,65.58,65.86,65.2,65.77,338960.0,54.8927,55.127,54.5746,55.0517,338960.0
2021-01-29 10:30:00,65.77,65.97,65.64,65.91,525664.0,55.0517,55.2191,54.9429,55.1689,525664.0
2021-01-29 11:00:00,65.92,66.06,65.75,65.84,527966.0,55.1773,55.2944,55.035,55.1103,527966.0
2021-01-29 11:30:00,65.83,65.85,65.46,65.75,365550.0,55.1019,55.1187,54.7922,55.035,365550.0
2021-01-29 12:00:00,65.74,65.8,65.22,65.29,269616.0,55.0266,55.0768,54.5913,54.6499,269616.0
2021-01-29 12:30:00,65.28,65.38,65.03,65.12,406743.0,54.6416,54.7253,54.4323,54.5076,406743.0
2021-01-29 13:00:00,65.13,65.35,64.9,65.32,268517.0,54.516,54.7001,54.3235,54.675,268517.0
2021-01-29 13:30:00,65.32,65.34,65.04,65.07,209859.0,54.675,54.6918,54.4407,54.4658,209859.0
2021-01-29 14:00:00,65.06,65.42,65.05,65.23,316608.0,54.4574,54.7587,54.449,54.5997,316608.0
2021-01-29 14:30:00,65.24,65.58,65.16,65.48,342234.0,54.6081,54.8927,54.5411,54.809,342234.0
2021-01-29 15:00:00,65.5,65.93,65.5,65.68,416284.0,54.8257,55.1856,54.8257,54.9764,416284.0
2021-01-29 15:30:00,65.67,65.87,65.26,65.59,1109795.0,54.968,55.1354,54.6248,54.901,1109795.0
2021-02-01 09:30:00,66.06,66.27,65.7,65.92,766182.0,55.2944,55.4702,54.9931,55.1773,766182.0
2021-02-01 10:00:00,65.9,65.94,65.57,65.73,441070.0,55.1605,55.194,54.8843,55.0182,441070.0
2021-02-01 10:30:00,65.73,65.94,65.6,65.68,333555.0,55.0182,55.194,54.9094,54.9764,333555.0
2021-02-01 11:00:00,65.68,65.87,65.51,65.74,241980.0,54.9764,55.1354,54.8341,55.0266,241980.0
2021-02-01 11:30:00,65.74,65.81,65.52,65.63,276401.0,55.0266,55.0852,54.8424,54.9345,276401.0
2021-02-01 12:00:00,65.64,65.7,65.29,65.38,221670.0,54.9429,54.9931,54.6499,54.7253,221670.0
2021-02-01 12:30:00,65.38,65.69,65.38,65.62,189453.0,54.7253,54.9847,54.7253,54.9261,189453.0
2021-02-01 13:00:00,65.61,65.71,65.54,65.55,173394.0,54.9178,55.0015,54.8592,54.8676,173394.0
2021-02-01 13:30:00,65.55,65.68,65.54,65.62,207061.0,54.8676,54.9764,54.8592,54.9261,207061.0
2021-02-01 14:00:00,65.63,65.64,65.45,65.54,183739.0,54.9345,54.9429,54.7838,54.8592,183739.0
2021-02-01 14:30:00,65.55,65.89,65.54,65.75,241953.0,54.8676,55.1521,54.8592,55.035,241953.0
2021-02-01 15:00:00,65.75,65.76,65.45,65.5,250965.0,55.035,55.0433,54.7838,54.8257,250965.0
2021-02-01 15:30:00,65.5,65.58,65.06,65.06,835768.0,54.8257,54.8927,54.4574,54.4574,835768.0
2021-02-02 09:30:00,65.16,65.24,64.21,64.52,650872.0,54.5411,54.6081,53.7459,54.0054,650872.0
2021-02-02 10:00:00,64.5,64.8,64.41,64.48,507367.0,53.9887,54.2398,53.9133,53.9719,507367.0
2021-02-02 10:30:00,64.48,65.38,64.48,65.03,814917.0,53.9719,54.7253,53.9719,54.4323,814917.0
2021-02-02 11:00:00,65.06,65.41,65.04,65.19,389706.0,54.4574,54.7504,54.4407,54.5662,389706.0
2021-02-02 11:30:00,65.19,65.42,65.11,65.41,317706.0,54.5662,54.7587,54.4993,54.7504,317706.0
2021-02-02 12:00:00,65.42,65.52,65.29,65.34,264825.0,54.7587,54.8424,54.6499,54.6918,264825.0
2021-02-02 12:30:00,65.34,65.41,65.16,65.35,323849.0,54.6918,54.7504,54.5411,54.7001,323849.0
2021-02-02 13:00:00,65.36,65.68,65.35,65.61,323982.0,54.7085,54.9764,54.7001,54.9178,323982.0
2021-02-02 13:30:00,65.62,65.91,65.57,65.76,351688.0,54.9261,55.1689,54.8843,55.0433,351688.0
2021-02-02 14:00:00,65.76,65.97,65.75,65.85,256865.0,55.0433,55.2191,55.035,55.1187,256865.0
2021-02-02 14:30:00,65.84,65.95,65.63,65.67,324654.0,55.1103,55.2024,54.9345,54.968,324654.0
2021-02-02 15:00:00,65.66,65.66,65.25,65.29,467447.0,54.9596,54.9596,54.6164,54.6499,467447.0
2021-02-02 15:30:00,65.28,65.45,65.03,65.12,764249.0,54.6416,54.7838,54.4323,54.5076,764249.0
2021-02-03 09:30:00,65.18,65.66,65.11,65.28,474136.0,54.5579,54.9596,54.4993,54.6416,474136.0
2021-02-03 10:00:00,65.29,65.69,64.98,65.13,366367.0,54.6499,54.9847,54.3904,54.516,366367.0
2021-02-03 10:30:00,65.13,65.13,64.86,64.94,337194.0,54.516,54.516,54.29,54.357,337194.0
2021-02-03 11:00:00,64.94,65.02,64.75,64.94,508593.0,54.357,54.4239,54.1979,54.357,508593.0
2021-02-03 11:30:00,64.94,65.01,64.81,65.0,273755.0,54.357,54.4156,54.2481,54.4072,273755.0
2021-02-03 12:00:00,65.0,65.01,64.85,64.88,157074.0,54.4072,54.4156,54.2816,54.3067,157074.0
2021-02-03 12:30:00,64.87,65.03,64.82,64.99,289496.0,54.2984,54.4323,54.2565,54.3988,289496.0
2021-02-03 13:00:00,65.0,65.03,64.93,64.95,192553.0,54.4072,54.4323,54.3486,54.3653,192553.0
2021-02-03 13:30:00,64.94,64.95,64.71,64.78,237150.0,54.357,54.3653,54.1644,54.223,237150.0
2021-02-03 14:00:00,64.78,64.93,64.74,64.86,329783.0,54.223,54.3486,54.1896,54.29,329783.0
2021-02-03 14:30:00,64.85,65.11,64.85,64.97,269053.0,54.2816,54.4993,54.2816,54.3821,269053.0
2021-02-03 15:00:00,64.97,65.0,64.86,64.97,306600.0,54.3821,54.4072,54.29,54.3821,306600.0
2021-02-03 15:30:00,64.96,64.96,64.51,64.51,806168.0,54.3737,54.3737,53.997,53.997,806168.0
2021-02-04 09:30:00,64.89,65.43,64.44,65.31,655152.0,54.3151,54.7671,53.9384,54.6667,655152.0
2021-02-04 10:00:00,65.31,65.63,65.23,65.33,320944.0,54.6667,54.9345,54.5997,54.6834,320944.0
2021-02-04 10:30:00,65.32,65.58,65.26,65.5,321387.0,54.675,54.8927,54.6248,54.8257,321387.0
2021-02-04 11:00:00,65.5,65.81,65.27,65.36,377580.0,54.8257,55.0852,54.6332,54.7085,377580.0
2021-02-04 11:30:00,65.36,65.43,65.09,65.11,309458.0,54.7085,54.7671,54.4825,54.4993,309458.0
2021-02-04 12:00:00,65.1,65.38,65.07,65.36,254992.0,54.4909,54.7253,54.4658,54.7085,254992.0
2021-02-04 12:30:00,65.37,65.52,65.35,65.39,170777.0,54.7169,54.8424,54.7001,54.7336,170777.0
2021-02-04 13:00:00,65.39,65.49,65.33,65.39,168213.0,54.7336,54.8173,54.6834,54.7336,168213.0
2021-02-04 13:30:00,65.38,65.61,65.35,65.55,266330.0,54.7253,54.9178,54.7001,54.8676,266330.0
2021-02-04 14:00:00,65.55,65.6,65.46,65.57,240321.0,54.8676,54.9094,54.7922,54.8843,240321.0
2021-02-04 14:30:00,65.56,65.67,65.51,65.52,230141.0,54.8759,54.968,54.8341,54.8424,230141.0
2021-02-04 15:00:00,65.53,65.7,65.47,65.53,348803.0,54.8508,54.9931,54.8006,54.8508,348803.0
2021-02-04 15:30:00,65.53,65.99,65.46,65.89,1200565.0,54.8508,55.2358,54.7922,55.1521,1200565.0
2021-02-05 09:30:00,67.25,67.74,66.71,67.0,1561874.0,56.2905,56.7007,55.8385,56.0813,1561874.0
2021-02-05 10:00:00,67.02,67.64,66.98,67.14,969429.0,56.098,56.617,56.0645,56.1984,969429.0
2021-02-05 10:30:00,67.13,67.84,67.12,67.77,782996.0,56.1901,56.7844,56.1817,56.7258,782996.0
2021-02-05 11:00:00,67.76,67.86,67.52,67.53,568569.0,56.7174,56.8011,56.5165,56.5249,568569.0
2021-02-05 11:30:00,67.53,67.8,67.39,67.76,415837.0,56.5249,56.7509,56.4077,56.7174,415837.0
2021-02-05 12:00:00,67.77,67.86,67.62,67.79,407765.0,56.7258,56.8011,56.6002,56.7425,407765.0
2021-02-05 12:30:00,67.8,68.26,67.79,68.19,907479.0,56.7509,57.1359,56.7425,57.0773,907479.0
2021-02-05 13:00:00,68.19,68.4,68.04,68.25,608554.0,57.0773,57.2531,56.9518,57.1275,608554.0
2021-02-05 13:30:00,68.25,68.79,68.18,68.78,796874.0,57.1275,57.5795,57.069,57.5712,796874.0
2021-02-05 14:00:00,68.79,69.03,68.71,69.01,1142309.0,57.5795,57.7804,57.5126,57.7637,1142309.0
2021-02-05 14:30:00,69.01,69.36,68.97,69.02,909378.0,57.7637,58.0567,57.7302,57.7721,909378.0
2021-02-05 15:00:00,69.03,69.09,68.52,68.61,840693.0,57.7804,57.8307,57.3535,57.4289,840693.0
2021-02-05 15:30:00,68.61,68.74,68.24,68.46,1915566.0,57.4289,57.5377,57.1192,57.3033,1915566.0
2021-02-08 09:30:00,68.5,68.76,67.94,68.01,863318.0,57.3368,57.5544,56.8681,56.9267,863318.0
2021-02-08 10:00:00,68.02,68.06,67.72,67.86,613036.0,56.935,56.9685,56.6839,56.8011,613036.0
2021-02-08 10:30:00,67.86,68.11,67.77,68.0,326640.0,56.8011,57.0104,56.7258,56.9183,326640.0
2021-02-08 11:00:00,68.01,68.19,67.98,68.03,302656.0,56.9267,57.0773,56.9015,56.9434,302656.0
2021-02-08 11:30:00,68.03,68.06,67.85,67.9,451250.0,56.9434,56.9685,56.7927,56.8346,451250.0
2021-02-08 12:00:00,67.91,68.02,67.87,67.92,273817.0,56.843,56.935,56.8095,56.8513,273817.0
2021-02-08 12:30:00,67.91,67.91,67.49,67.52,656394.0,56.843,56.843,56.4914,56.5165,656394.0
2021-02-08 13:00:00,67.53,67.56,67.31,67.42,500333.0,56.5249,56.55,56.3407,56.4328,500333.0
2021-02-08 13:30:00,67.42,67.57,67.35,67.38,362043.0,56.4328,56.5584,56.3742,56.3993,362043.0
2021-02-08 14:00:00,67.38,67.67,67.35,67.63,342394.0,56.3993,56.6421,56.3742,56.6086,342394.0
2021-02-08 14:30:00,67.63,67.68,67.43,67.5,312895.0,56.6086,56.6504,56.4412,56.4998,312895.0
2021-02-08 15:00:00,67.51,67.65,67.33,67.65,334680.0,56.5081,56.6253,56.3575,56.6253,334680.0
2021-02-08 15:30:00,67.64,68.04,67.64,67.98,1374743.0,56.617,56.9518,56.617,56.9015,1374743.0
2021-02-09 09:30:00,67.74,67.84,66.85,67.41,694662.0,56.7007,56.7844,55.9557,56.4244,694662.0
2021-02-09 10:00:00,67.4,67.77,67.32,67.48,445132.0,56.4161,56.7258,56.3491,56.483,445132.0
2021-02-09 10:30:00,67.5,67.68,67.36,67.41,326316.0,56.4998,56.6504,56.3826,56.4244,326316.0
2021-02-09 11:00:00,67.4,67.46,67.21,67.22,355710.0,56.4161,56.4663,56.257,56.2654,355710.0
2021-02-09 11:30:00,67.22,67.23,66.99,67.08,371663.0,56.2654,56.2738,56.0729,56.1482,371663.0
2021-02-09 12:00:00,67.08,67.21,67.01,67.15,309592.0,56.1482,56.257,56.0896,56.2068,309592.0
2021-02-09 12:30:00,67.15,67.35,67.12,67.2,279236.0,56.2068,56.3742,56.1817,56.2487,279236.0
2021-02-09 13:00:00,67.19,67.24,67.06,67.21,280414.0,56.2403,56.2821,56.1315,56.257,280414.0
2021-02-09 13:30:00,67.21,67.28,67.09,67.18,309784.0,56.257,56.3156,56.1566,56.2319,309784.0
2021-02-09 14:00:00,67.19,67.39,67.19,67.38,225853.0,56.2403,56.4077,56.2403,56.3993,225853.0
2021-02-09 14:30:00,67.38,67.49,67.36,67.44,250587.0,56.3993,56.4914,56.3826,56.4495,250587.0
2021-02-09 15:00:00,67.44,67.45,67.24,67.26,255918.0,56.4495,56.4579,56.2821,56.2989,255918.0
2021-02-09 15:30:00,67.26,67.32,67.14,67.3,727072.0,56.2989,56.3491,56.1984,56.3324,727072.0
2021-02-10 09:30:00,67.47,68.32,67.15,67.96,861944.0,56.4747,57.1861,56.2068,56.8848,861944.0
2021-02-10 10:00:00,67.94,68.16,67.25,67.45,443386.0,56.8681,57.0522,56.2905,56.4579,443386.0
2021-02-10 10:30:00,67.45,67.6,67.14,67.43,599829.0,56.4579,56.5835,56.1984,56.4412,599829.0
2021-02-10 11:00:00,67.44,67.69,67.26,67.56,445153.0,56.4495,56.6588,56.2989,56.55,445153.0
2021-02-10 11:30:00,67.56,67.58,67.23,67.35,269273.0,56.55,56.5667,56.2738,56.3742,269273.0
2021-02-10 12:00:00,67.35,67.37,67.1,67.32,376339.0,56.3742,56.391,56.165,56.3491,376339.0
2021-02-10 12:30:00,67.34,67.61,67.33,67.53,315758.0,56.3658,56.5918,56.3575,56.5249,315758.0
2021-02-10 13:00:00,67.53,67.82,67.49,67.75,307997.0,56.5249,56.7676,56.4914,56.709,307997.0
2021-02-10 13:30:00,67.76,67.8,67.64,67.78,203863.0,56.7174,56.7509,56.617,56.7341,203863.0
2021-02-10 14:00:00,67.78,67.95,67.64,67.78,317392.0,56.7341,56.8764,56.617,56.7341,317392.0
2021-02-10 14:30:00,67.78,68.12,67.64,67.7,334278.0,56.7341,57.0187,56.617,56.6672,334278.0
2021-02-10 15:00:00,67.71,67.87,67.37,67.46,423839.0,56.6755,56.8095,56.391,56.4663,423839.0
2021-02-10 15:30:00,67.46,67.47,67.18,67.29,718550.0,56.4663,56.4747,56.2319,56.324,718550.0
2021-02-11 09:30:00,67.14,67.2,66.09,66.09,664751.0,56.1984,56.2487,55.3196,55.3196,664751.0
2021-02-11 10:00:00,66.1,66.41,66.05,66.34,344511.0,55.3279,55.5874,55.2861,55.5288,344511.0
2021-02-11 10:30:00,66.35,66.67,66.34,66.5,279364.0,55.5372,55.805,55.5288,55.6627,279364.0
2021-02-11 11:00:00,66.5,66.76,66.43,66.46,268193.0,55.6627,55.8804,55.6041,55.6293,268193.0
2021-02-11 11:30:00,66.46,66.51,66.21,66.37,232148.0,55.6293,55.6711,55.42,55.5539,232148.0
2021-02-11 12:00:00,66.37,66.51,66.29,66.36,279542.0,55.5539,55.6711,55.487,55.5456,279542.0
2021-02-11 12:30:00,66.36,66.68,66.33,66.53,390342.0,55.5456,55.8134,55.5204,55.6878,390342.0
2021-02-11 13:00:00,66.53,66.74,66.44,66.6,224240.0,55.6878,55.8636,55.6125,55.7464,224240.0
2021-02-11 13:30:00,66.58,66.76,66.54,66.7,290075.0,55.7297,55.8804,55.6962,55.8301,290075.0
2021-02-11 14:00:00,66.69,66.79,66.46,66.71,256225.0,55.8218,55.9055,55.6293,55.8385,256225.0
2021-02-11 14:30:00,66.71,66.93,66.62,66.9,319605.0,55.8385,56.0227,55.7632,55.9975,319605.0
2021-02-11 15:00:00,66.9,66.9,66.7,66.77,219481.0,55.9975,55.9975,55.8301,55.8887,219481.0
2021-02-11 15:30:00,66.76,67.1,66.74,66.9,728294.0,55.8804,56.165,55.8636,55.9975,728294.0
2021-02-12 09:30:00,66.78,67.12,66.36,67.06,405681.0,55.8971,56.1817,55.5456,56.1315,405681.0
2021-02-12 10:00:00,67.07,67.27,66.69,66.7,259608.0,56.1398,56.3073,55.8218,55.8301,259608.0
2021-02-12 10:30:00,66.72,66.97,66.6,66.92,257631.0,55.8469,56.0561,55.7464,56.0143,257631.0
2021-02-12 11:00:00,66.92,66.96,66.63,66.68,193088.0,56.0143,56.0478,55.7715,55.8134,193088.0
2021-02-12 11:30:00,66.69,66.78,66.61,66.66,189474.0,55.8218,55.8971,55.7548,55.7967,189474.0
2021-02-12 12:00:00,66.66,66.78,66.6,66.63,124925.0,55.7967,55.8971,55.7464,55.7715,124925.0
2021-02-12 12:30:00,66.62,66.79,66.59,66.77,145936.0,55.7632,55.9055,55.7381,55.8887,145936.0
2021-02-12 13:00:00,66.77,66.91,66.76,66.88,149066.0,55.8887,56.0059,55.8804,55.9808,149066.0
2021-02-12 13:30:00,66.88,66.95,66.8,66.9,134817.0,55.9808,56.0394,55.9138,55.9975,134817.0
2021-02-12 14:00:00,66.91,66.95,66.78,66.82,157907.0,56.0059,56.0394,55.8971,55.9306,157907.0
2021-02-12 14:30:00,66.8,66.87,66.71,66.75,159626.0,55.9138,55.9724,55.8385,55.872,159626.0
2021-02-12 15:00:00,66.75,66.79,66.65,66.7,159802.0,55.872,55.9055,55.7883,55.8301,159802.0
2021-02-12 15:30:00,66.7,66.95,66.68,66.91,484178.0,55.8301,56.0394,55.8134,56.0059,484178.0
2021-02-16 09:30:00,66.41,66.6,65.41,65.41,969213.0,55.5874,55.7464,54.7504,54.7504,969213.0
2021-02-16 10:00:00,65.4,65.47,65.18,65.24,519551.0,54.742,54.8006,54.5579,54.6081,519551.0
2021-02-16 10:30:00,65.24,65.41,64.99,65.23,497140.0,54.6081,54.7504,54.3988,54.5997,497140.0
2021-02-16 11:00:00,65.24,65.24,64.93,65.04,426319.0,54.6081,54.6081,54.3486,54.4407,426319.0
2021-02-16 11:30:00,65.04,65.06,64.74,64.74,431173.0,54.4407,54.4574,54.1896,54.1896,431173.0
2021-02-16 12:00:00,64.75,64.97,64.6,64.93,300149.0,54.1979,54.3821,54.0724,54.3486,300149.0
2021-02-16 12:30:00,64.92,64.95,64.64,64.78,247007.0,54.3402,54.3653,54.1059,54.223,247007.0
2021-02-16 13:00:00,64.78,64.79,64.55,64.59,289271.0,54.223,54.2314,54.0305,54.064,289271.0
2021-02-16 13:30:00,64.6,64.65,64.52,64.56,272534.0,54.0724,54.1142,54.0054,54.0389,272534.0
2021-02-16 14:00:00,64.55,64.72,64.52,64.72,254637.0,54.0305,54.1728,54.0054,54.1728,254637.0
2021-02-16 14:30:00,64.72,65.06,64.71,64.89,402520.0,54.1728,54.4574,54.1644,54.3151,402520.0
2021-02-16 15:00:00,64.89,64.89,64.67,64.75,205652.0,54.3151,54.3151,54.131,54.1979,205652.0
2021-02-16 15:30:00,64.74,64.89,64.72,64.81,735097.0,54.1896,54.3151,54.1728,54.2481,735097.0
2021-02-17 09:30:00,64.35,64.79,63.84,64.23,1102885.0,53.8631,54.2314,53.4362,53.7627,1102885.0
2021-02-17 10:00:00,64.24,64.46,64.06,64.28,587538.0,53.771,53.9552,53.6204,53.8045,587538.0
2021-02-17 10:30:00,64.27,64.56,64.24,64.27,598107.0,53.7962,54.0389,53.771,53.7962,598107.0
2021-02-17 11:00:00,64.27,64.32,64.06,64.27,579982.0,53.7962,53.838,53.6204,53.7962,579982.0
2021-02-17 11:30:00,64.26,64.31,63.96,64.29,416390.0,53.7878,53.8296,53.5367,53.8129,416390.0
2021-02-17 12:00:00,64.28,64.34,64.13,64.29,361752.0,53.8045,53.8547,53.679,53.8129,361752.0
2021-02-17 12:30:00,64.29,64.63,64.28,64.62,489245.0,53.8129,54.0975,53.8045,54.0891,489245.0
2021-02-17 13:00:00,64.63,64.65,64.46,64.56,234234.0,54.0975,54.1142,53.9552,54.0389,234234.0
2021-02-17 13:30:00,64.56,64.62,64.52,64.54,134788.0,54.0389,54.0891,54.0054,54.0221,134788.0
2021-02-17 14:00:00,64.54,64.84,64.53,64.79,238293.0,54.0221,54.2733,54.0138,54.2314,238293.0
2021-02-17 14:30:00,64.78,64.82,64.63,64.78,188628.0,54.223,54.2565,54.0975,54.223,188628.0
2021-02-17 15:00:00,64.78,64.82,64.6,64.78,261890.0,54.223,54.2565,54.0724,54.223,261890.0
2021-02-17 15:30:00,64.79,65.14,64.77,65.11,809984.0,54.2314,54.5244,54.2147,54.4993,809984.0
2021-02-18 09:30:00,64.86,64.87,64.33,64.62,583693.0,54.29,54.2984,53.8464,54.0891,583693.0
2021-02-18 10:00:00,64.6,64.87,64.53,64.76,273811.0,54.0724,54.2984,54.0138,54.2063,273811.0
2021-02-18 10:30:00,64.77,65.05,64.7,64.72,239495.0,54.2147,54.449,54.1561,54.1728,239495.0
2021-02-18 11:00:00,64.72,64.8,64.54,64.8,326256.0,54.1728,54.2398,54.0221,54.2398,326256.0
2021-02-18 11:30:00,64.79,64.83,64.59,64.63,217749.0,54.2314,54.2649,54.064,54.0975,217749.0
2021-02-18 12:00:00,64.63,64.91,64.59,64.91,208621.0,54.0975,54.3319,54.064,54.3319,208621.0
2021-02-18 12:30:00,64.92,65.01,64.79,64.81,183916.0,54.3402,54.4156,54.2314,54.2481,183916.0
2021-02-18 13:00:00,64.81,64.85,64.6,64.8,247463.0,54.2481,54.2816,54.0724,54.2398,247463.0
2021-02-18 13:30:00,64.8,65.03,64.74,65.02,187174.0,54.2398,54.4323,54.1896,54.4239,187174.0
2021-02-18 14:00:00,65.02,65.17,64.99,65.13,182060.0,54.4239,54.5495,54.3988,54.516,182060.0
2021-02-18 14:30:00,65.13,65.42,65.12,65.39,318254.0,54.516,54.7587,54.5076,54.7336,318254.0
2021-02-18 15:00:00,65.4,65.46,65.21,65.28,338556.0,54.742,54.7922,54.583,54.6416,338556.0
2021-02-18 15:30:00,65.28,65.3,64.91,65.24,1051213.0,54.6416,54.6583,54.3319,54.6081,1051213.0
2021-02-19 09:30:00,65.08,65.22,64.6,64.88,707174.0,54.4741,54.5913,54.0724,54.3067,707174.0
2021-02-19 10:00:00,64.92,65.05,64.73,64.93,282447.0,54.3402,54.449,54.1812,54.3486,282447.0
2021-02-19 10:30:00,64.93,65.08,64.81,64.89,155242.0,54.3486,54.4741,54.2481,54.3151,155242.0
2021-02-19 11:00:00,64.88,64.92,64.77,64.85,191876.0,54.3067,54.3402,54.2147,54.2816,191876.0
2021-02-19 11:30:00,64.85,65.09,64.8,65.01,275208.0,54.2816,54.4825,54.2398,54.4156,275208.0
2021-02-19 12:00:00,65.0,65.08,64.85,64.9,226398.0,54.4072,54.4741,54.2816,54.3235,226398.0
2021-02-19 12:30:00,64.88,64.89,64.74,64.78,196799.0,54.3067,54.3151,54.1896,54.223,196799.0
2021-02-19 13:00:00,64.78,64.79,64.6,64.65,178937.0,54.223,54.2314,54.0724,54.1142,178937.0
2021-02-19 13:30:00,64.65,64.83,64.6,64.79,197969.0,54.1142,54.2649,54.0724,54.2314,197969.0
2021-02-19 14:00:00,64.8,64.87,64.54,64.57,208145.0,54.2398,54.2984,54.0221,54.0473,208145.0
2021-02-19 14:30:00,64.58,64.66,64.52,64.62,174954.0,54.0556,54.1226,54.0054,54.0891,174954.0
2021-02-19 15:00:00,64.62,64.72,64.6,64.7,179732.0,54.0891,54.1728,54.0724,54.1561,179732.0
2021-02-19 15:30:00,64.7,64.76,64.27,64.36,933031.0,54.1561,54.2063,53.7962,53.8715,933031.0
2021-02-22 09:30:00,63.91,64.41,63.52,64.06,735133.0,53.4948,53.9133,53.1684,53.6204,735133.0
2021-02-22 10:00:00,64.07,64.16,63.81,64.07,409101.0,53.6287,53.7041,53.4111,53.6287,409101.0
2021-02-22 10:30:00,64.06,64.46,64.06,64.28,335224.0,53.6204,53.9552,53.6204,53.8045,335224.0
2021-02-22 11:00:00,64.28,64.35,64.02,64.06,256603.0,53.8045,53.8631,53.5869,53.6204,256603.0
2021-02-22 11:30:00,64.06,64.33,63.98,64.23,219877.0,53.6204,53.8464,53.5534,53.7627,219877.0
2021-02-22 12:00:00,64.24,64.25,64.01,64.03,280917.0,53.771,53.7794,53.5785,53.5953,280917.0
2021-02-22 12:30:00,64.03,64.16,63.98,64.11,173186.0,53.5953,53.7041,53.5534,53.6622,173186.0
2021-02-22 13:00:00,64.12,64.35,64.11,64.35,186450.0,53.6706,53.8631,53.6622,53.8631,186450.0
2021-02-22 13:30:00,64.34,64.47,64.33,64.37,129838.0,53.8547,53.9636,53.8464,53.8799,129838.0
2021-02-22 14:00:00,64.37,64.44,64.33,64.39,174559.0,53.8799,53.9384,53.8464,53.8966,174559.0
2021-02-22 14:30:00,64.39,64.42,64.23,64.26,234781.0,53.8966,53.9217,53.7627,53.7878,234781.0
2021-02-22 15:00:00,64.27,64.33,64.12,64.29,287566.0,53.7962,53.8464,53.6706,53.8129,287566.0
2021-02-22 15:30:00,64.28,64.38,64.0,64.11,847626.0,53.8045,53.8882,53.5702,53.6622,847626.0
2021-02-23 09:30:00,63.59,64.16,63.08,63.14,1050274.0,53.227,53.7041,52.8001,52.8503,1050274.0
2021-02-23 10:00:00,63.14,63.39,62.78,63.2,972788.0,52.8503,53.0596,52.549,52.9005,972788.0
2021-02-23 10:30:00,63.2,63.53,63.05,63.32,586565.0,52.9005,53.1767,52.775,53.001,586565.0
2021-02-23 11:00:00,63.31,63.51,63.24,63.28,389455.0,52.9926,53.16,52.934,52.9675,389455.0
2021-02-23 11:30:00,63.28,63.5,63.11,63.2,271814.0,52.9675,53.1516,52.8252,52.9005,271814.0
2021-02-23 12:00:00,63.2,63.6,63.15,63.45,444017.0,52.9005,53.2353,52.8587,53.1098,444017.0
2021-02-23 12:30:00,63.45,63.55,63.17,63.28,230561.0,53.1098,53.1935,52.8754,52.9675,230561.0
2021-02-23 13:00:00,63.27,63.7,63.23,63.69,175922.0,52.9591,53.319,52.9256,53.3107,175922.0
2021-02-23 13:30:00,63.69,63.97,63.61,63.93,307262.0,53.3107,53.545,53.2437,53.5116,307262.0
2021-02-23 14:00:00,63.94,63.95,63.71,63.77,225877.0,53.5199,53.5283,53.3274,53.3776,225877.0
2021-02-23 14:30:00,63.76,63.93,63.7,63.84,215144.0,53.3693,53.5116,53.319,53.4362,215144.0
2021-02-23 15:00:00,63.85,64.1,63.82,64.02,251699.0,53.4446,53.6539,53.4195,53.5869,251699.0
2021-02-23 15:30:00,64.02,64.03,63.68,63.69,1022920.0,53.5869,53.5953,53.3023,53.3107,1022920.0
2021-02-24 09:30:00,63.13,63.56,62.81,63.25,546802.0,52.8419,53.2019,52.5741,52.9424,546802.0
2021-02-24 10:00:00,63.26,63.53,63.09,63.5,398993.0,52.9507,53.1767,52.8085,53.1516,398993.0
2021-02-24 10:30:00,63.5,63.76,63.33,63.72,216509.0,53.1516,53.3693,53.0093,53.3358,216509.0
2021-02-24 11:00:00,63.72,63.87,63.53,63.86,244390.0,53.3358,53.4613,53.1767,53.453,244390.0
2021-02-24 11:30:00,63.87,63.89,63.72,63.8,214876.0,53.4613,53.4781,53.3358,53.4027,214876.0
2021-02-24 12:00:00,63.8,63.89,63.74,63.79,145807.0,53.4027,53.4781,53.3525,53.3944,145807.0
2021-02-24 12:30:00,63.81,63.89,63.71,63.74,200010.0,53.4111,53.4781,53.3274,53.3525,200010.0
2021-02-24 13:00:00,63.75,63.9,63.68,63.85,199623.0,53.3609,53.4864,53.3023,53.4446,199623.0
2021-02-24 13:30:00,63.86,64.07,63.85,64.07,237546.0,53.453,53.6287,53.4446,53.6287,237546.0
2021-02-24 14:00:00,64.07,64.23,63.83,64.16,346087.0,53.6287,53.7627,53.4279,53.7041,346087.0
2021-02-24 14:30:00,64.16,64.19,63.85,63.94,243363.0,53.7041,53.7292,53.4446,53.5199,243363.0
2021-02-24 15:00:00,63.94,63.99,63.84,63.94,192927.0,53.5199,53.5618,53.4362,53.5199,192927.0
2021-02-24 15:30:00,63.93,64.09,63.58,63.71,978835.0,53.5116,53.6455,53.2186,53.3274,978835.0
2021-02-25 09:30:00,63.73,63.97,63.49,63.77,476233.0,53.3442,53.545,53.1433,53.3776,476233.0
2021-02-25 10:00:00,63.77,63.92,63.41,63.51,371664.0,53.3776,53.5032,53.0763,53.16,371664.0
2021-02-25 10:30:00,63.49,63.52,63.27,63.35,317786.0,53.1433,53.1684,52.9591,53.0261,317786.0
2021-02-25 11:00:00,63.34,63.57,63.32,63.43,270021.0,53.0177,53.2102,53.001,53.093,270021.0
2021-02-25 11:30:00,63.43,63.49,63.2,63.22,310424.0,53.093,53.1433,52.9005,52.9173,310424.0
2021-02-25 12:00:00,63.21,63.36,63.03,63.07,349032.0,52.9089,53.0344,52.7582,52.7917,349032.0
2021-02-25 12:30:00,63.06,63.23,62.82,62.87,389515.0,52.7833,52.9256,52.5825,52.6243,389515.0
2021-02-25 13:00:00,62.86,63.06,62.71,62.76,410203.0,52.6159,52.7833,52.4904,52.5322,410203.0
2021-02-25 13:30:00,62.76,62.9,62.61,62.81,372707.0,52.5322,52.6494,52.4067,52.5741,372707.0
2021-02-25 14:00:00,62.81,63.11,62.74,63.11,521204.0,52.5741,52.8252,52.5155,52.8252,521204.0
2021-02-25 14:30:00,63.09,63.11,62.82,62.95,297577.0,52.8085,52.8252,52.5825,52.6913,297577.0
2021-02-25 15:00:00,62.95,63.0,62.64,62.66,471372.0,52.6913,52.7331,52.4318,52.4485,471372.0
2021-02-25 15:30:00,62.65,62.93,62.51,62.77,760804.0,52.4402,52.6745,52.323,52.5406,760804.0
2021-02-26 09:30:00,62.93,62.93,61.93,62.21,777790.0,52.6745,52.6745,51.8375,52.0719,777790.0
2021-02-26 10:00:00,62.22,62.31,61.56,61.59,522247.0,52.0802,52.1556,51.5278,51.5529,522247.0
2021-02-26 10:30:00,61.61,62.12,61.53,61.89,425520.0,51.5696,51.9965,51.5027,51.804,425520.0
2021-02-26 11:00:00,61.9,62.06,61.59,61.59,350008.0,51.8124,51.9463,51.5529,51.5529,350008.0
2021-02-26 11:30:00,61.59,61.93,61.52,61.9,258210.0,51.5529,51.8375,51.4943,51.8124,258210.0
2021-02-26 12:00:00,61.92,62.17,61.89,61.94,286900.0,51.8291,52.0384,51.804,51.8459,286900.0
2021-02-26 12:30:00,61.94,62.06,61.79,61.8,314837.0,51.8459,51.9463,51.7203,51.7287,314837.0
2021-02-26 13:00:00,61.8,61.84,61.68,61.72,287452.0,51.7287,51.7622,51.6282,51.6617,287452.0
2021-02-26 13:30:00,61.72,61.77,61.45,61.52,395443.0,51.6617,51.7036,51.4357,51.4943,395443.0
2021-02-26 14:00:00,61.52,61.62,61.4,61.51,476590.0,51.4943,51.578,51.3939,51.4859,476590.0
2021-02-26 14:30:00,61.51,61.86,61.49,61.64,403584.0,51.4859,51.7789,51.4692,51.5948,403584.0
2021-02-26 15:00:00,61.64,61.81,61.56,61.64,378568.0,51.5948,51.737,51.5278,51.5948,378568.0
2021-02-26 15:30:00,61.63,61.86,61.39,61.39,1213431.0,51.5864,51.7789,51.3855,51.3855,1213431.0
2021-03-01 09:30:00,61.76,62.42,61.65,62.22,709758.0,51.6952,52.2476,51.6031,52.0802,709758.0
2021-03-01 10:00:00,62.22,62.51,62.12,62.33,490090.0,52.0802,52.323,51.9965,52.1723,490090.0
2021-03-01 10:30:00,62.34,62.59,62.18,62.45,254625.0,52.1807,52.3899,52.0467,52.2727,254625.0
2021-03-01 11:00:00,62.45,62.47,62.19,62.31,334610.0,52.2727,52.2895,52.0551,52.1556,334610.0
2021-03-01 11:30:00,62.33,62.4,62.23,62.27,289954.0,52.1723,52.2309,52.0886,52.1221,289954.0
2021-03-01 12:00:00,62.29,62.45,62.26,62.4,277525.0,52.1388,52.2727,52.1137,52.2309,277525.0
2021-03-01 12:30:00,62.39,62.49,62.3,62.35,184287.0,52.2225,52.3062,52.1472,52.189,184287.0
2021-03-01 13:00:00,62.36,62.49,62.3,62.44,215756.0,52.1974,52.3062,52.1472,52.2644,215756.0
2021-03-01 13:30:00,62.44,62.63,62.43,62.52,227200.0,52.2644,52.4234,52.256,52.3313,227200.0
2021-03-01 14:00:00,62.53,62.62,62.47,62.54,269747.0,52.3397,52.415,52.2895,52.3481,269747.0
2021-03-01 14:30:00,62.55,62.56,62.4,62.43,382547.0,52.3565,52.3648,52.2309,52.256,382547.0
2021-03-01 15:00:00,62.43,62.55,62.36,62.49,347508.0,52.256,52.3565,52.1974,52.3062,347508.0
2021-03-01 15:30:00,62.49,62.51,62.34,62.46,1028369.0,52.3062,52.323,52.1807,52.2811,1028369.0
2021-03-02 09:30:00,62.5,62.92,62.4,62.56,460340.0,52.3146,52.6662,52.2309,52.3648,460340.0
2021-03-02 10:00:00,62.55,62.98,62.35,62.87,404802.0,52.3565,52.7164,52.189,52.6243,404802.0
2021-03-02 10:30:00,62.87,63.16,62.82,63.03,293927.0,52.6243,52.867,52.5825,52.7582,293927.0
2021-03-02 11:00:00,63.03,63.07,62.81,62.97,210117.0,52.7582,52.7917,52.5741,52.708,210117.0
2021-03-02 11:30:00,62.97,63.18,62.75,63.15,257747.0,52.708,52.8838,52.5239,52.8587,257747.0
2021-03-02 12:00:00,63.14,63.4,63.06,63.12,290134.0,52.8503,53.0679,52.7833,52.8336,290134.0
2021-03-02 12:30:00,63.12,63.27,63.11,63.16,127944.0,52.8336,52.9591,52.8252,52.867,127944.0
2021-03-02 13:00:00,63.16,63.28,63.16,63.21,146611.0,52.867,52.9675,52.867,52.9089,146611.0
2021-03-02 13:30:00,63.21,63.37,63.2,63.31,170480.0,52.9089,53.0428,52.9005,52.9926,170480.0
2021-03-02 14:00:00,63.32,63.51,63.28,63.46,268942.0,53.001,53.16,52.9675,53.1182,268942.0
2021-03-02 14:30:00,63.47,63.59,63.38,63.4,327197.0,53.1265,53.227,53.0512,53.0679,327197.0
2021-03-02 15:00:00,63.41,63.57,63.21,63.22,322156.0,53.0763,53.2102,52.9089,52.9173,322156.0
2021-03-02 15:30:00,63.22,63.25,62.96,63.0,981981.0,52.9173,52.9424,52.6996,52.7331,981981.0
2021-03-03 09:30:00,62.79,62.91,62.17,62.5,618548.0,52.5573,52.6578,52.0384,52.3146,618548.0
2021-03-03 10:00:00,62.51,63.05,62.4,62.91,365070.0,52.323,52.775,52.2309,52.6578,365070.0
2021-03-03 10:30:00,62.91,62.97,62.57,62.66,267142.0,52.6578,52.708,52.3732,52.4485,267142.0
2021-03-03 11:00:00,62.67,62.97,62.59,62.95,242509.0,52.4569,52.708,52.3899,52.6913,242509.0
2021-03-03 11:30:00,62.95,63.27,62.93,63.2,313233.0,52.6913,52.9591,52.6745,52.9005,313233.0
2021-03-03 12:00:00,63.22,63.22,63.04,63.06,193802.0,52.9173,52.9173,52.7666,52.7833,193802.0
2021-03-03 12:30:00,63.05,63.08,62.92,62.95,229969.0,52.775,52.8001,52.6662,52.6913,229969.0
2021-03-03 13:00:00,62.95,63.32,62.91,63.24,255608.0,52.6913,53.001,52.6578,52.934,255608.0
2021-03-03 13:30:00,63.24,63.27,63.0,63.11,191728.0,52.934,52.9591,52.7331,52.8252,191728.0
2021-03-03 14:00:00,63.08,63.23,63.04,63.16,305405.0,52.8001,52.9256,52.7666,52.867,305405.0
2021-03-03 14:30:00,63.16,63.25,62.99,63.2,447103.0,52.867,52.9424,52.7247,52.9005,447103.0
2021-03-03 15:00:00,63.19,63.21,62.86,63.0,448051.0,52.8922,52.9089,52.6159,52.7331,448051.0
2021-03-03 15:30:00,62.99,63.11,62.69,62.74,843659.0,52.7247,52.8252,52.4736,52.5155,843659.0
2021-03-04 09:30:00,62.74,63.28,62.53,62.97,850254.0,52.5155,52.9675,52.3397,52.708,850254.0
2021-03-04 10:00:00,62.97,63.59,62.93,63.54,842357.0,52.708,53.227,52.6745,53.1851,842357.0
2021-03-04 10:30:00,63.55,64.13,63.49,63.84,1081182.0,53.1935,53.679,53.1433,53.4362,1081182.0
2021-03-04 11:00:00,63.85,63.97,63.71,63.8,727945.0,53.4446,53.545,53.3274,53.4027,727945.0
2021-03-04 11:30:00,63.8,64.54,63.79,64.36,1547386.0,53.4027,54.0221,53.3944,53.8715,1547386.0
2021-03-04 12:00:00,64.36,64.4,63.75,63.86,866981.0,53.8715,53.905,53.3609,53.453,866981.0
2021-03-04 12:30:00,63.86,64.05,63.41,63.52,1542573.0,53.453,53.612,53.0763,53.1684,1542573.0
2021-03-04 13:00:00,63.53,63.91,63.46,63.87,526565.0,53.1767,53.4948,53.1182,53.4613,526565.0
2021-03-04 13:30:00,63.85,63.85,63.17,63.28,556860.0,53.4446,53.4446,52.8754,52.9675,556860.0
2021-03-04 14:00:00,63.29,63.84,63.24,63.76,414657.0,52.9759,53.4362,52.934,53.3693,414657.0
2021-03-04 14:30:00,63.75,63.87,63.45,63.52,596039.0,53.3609,53.4613,53.1098,53.1684,596039.0
2021-03-04 15:00:00,63.51,63.57,63.27,63.51,757344.0,53.16,53.2102,52.9591,53.16,757344.0
2021-03-04 15:30:00,63.5,63.61,63.03,63.23,1258272.0,53.1516,53.2437,52.7582,52.9256,1258272.0
2021-03-05 09:30:00,63.42,63.95,63.3,63.6,809937.0,53.0847,53.5283,52.9842,53.2353,809937.0
2021-03-05 10:00:00,63.63,63.87,63.45,63.5,654253.0,53.2604,53.4613,53.1098,53.1516,654253.0
2021-03-05 10:30:00,63.49,63.75,63.4,63.47,518355.0,53.1433,53.3609,53.0679,53.1265,518355.0
2021-03-05 11:00:00,63.48,63.63,63.42,63.62,412465.0,53.1349,53.2604,53.0847,53.2521,412465.0
2021-03-05 11:30:00,63.62,63.88,63.46,63.85,634656.0,53.2521,53.4697,53.1182,53.4446,634656.0
2021-03-05 12:00:00,63.85,64.49,63.83,64.32,562001.0,53.4446,53.9803,53.4279,53.838,562001.0
2021-03-05 12:30:00,64.31,64.35,63.94,64.09,333361.0,53.8296,53.8631,53.5199,53.6455,333361.0
2021-03-05 13:00:00,64.1,64.5,64.01,64.36,368068.0,53.6539,53.9887,53.5785,53.8715,368068.0
2021-03-05 13:30:00,64.37,64.45,64.22,64.31,381408.0,53.8799,53.9468,53.7543,53.8296,381408.0
2021-03-05 14:00:00,64.31,64.37,64.08,64.28,385152.0,53.8296,53.8799,53.6371,53.8045,385152.0
2021-03-05 14:30:00,64.28,64.67,64.27,64.64,374650.0,53.8045,54.131,53.7962,54.1059,374650.0
2021-03-05 15:00:00,64.64,64.75,64.51,64.56,439259.0,54.1059,54.1979,53.997,54.0389,439259.0
2021-03-05 15:30:00,64.56,64.73,64.43,64.63,1085852.0,54.0389,54.1812,53.9301,54.0975,1085852.0
2021-03-08 09:30:00,64.52,64.63,63.96,64.51,821211.0,54.0054,54.0975,53.5367,53.997,821211.0
2021-03-08 10:00:00,64.52,65.29,64.5,65.14,547707.0,54.0054,54.6499,53.9887,54.5244,547707.0
2021-03-08 10:30:00,65.12,65.35,65.0,65.16,637153.0,54.5076,54.7001,54.4072,54.5411,637153.0
2021-03-08 11:00:00,65.16,65.51,65.09,65.5,297304.0,54.5411,54.8341,54.4825,54.8257,297304.0
2021-03-08 11:30:00,65.5,65.67,65.35,65.45,449934.0,54.8257,54.968,54.7001,54.7838,449934.0
2021-03-08 12:00:00,65.44,66.14,65.43,66.11,540479.0,54.7755,55.3614,54.7671,55.3363,540479.0
2021-03-08 12:30:00,66.12,66.65,66.04,66.63,621333.0,55.3447,55.7883,55.2777,55.7715,621333.0
2021-03-08 13:00:00,66.64,66.66,66.25,66.3,345990.0,55.7799,55.7967,55.4535,55.4953,345990.0
2021-03-08 13:30:00,66.3,66.38,65.91,65.98,310801.0,55.4953,55.5623,55.1689,55.2275,310801.0
2021-03-08 14:00:00,65.97,66.15,65.91,66.09,288048.0,55.2191,55.3698,55.1689,55.3196,288048.0
2021-03-08 14:30:00,66.08,66.19,65.82,66.01,349538.0,55.3112,55.4033,55.0936,55.2526,349538.0
2021-03-08 15:00:00,66.0,66.01,65.42,65.54,415761.0,55.2442,55.2526,54.7587,54.8592,415761.0
2021-03-08 15:30:00,65.53,65.55,64.63,64.73,1738523.0,54.8508,54.8676,54.0975,54.1812,1738523.0
2021-03-09 09:30:00,65.52,66.66,65.31,65.85,1072990.0,54.8424,55.7967,54.6667,55.1187,1072990.0
2021-03-09 10:00:00,65.86,65.9,65.42,65.85,463716.0,55.127,55.1605,54.7587,55.1187,463716.0
2021-03-09 10:30:00,65.84,65.99,65.45,65.57,474487.0,55.1103,55.2358,54.7838,54.8843,474487.0
2021-03-09 11:00:00,65.57,65.62,65.38,65.45,344028.0,54.8843,54.9261,54.7253,54.7838,344028.0
2021-03-09 11:30:00,65.45,65.59,65.38,65.53,314614.0,54.7838,54.901,54.7253,54.8508,314614.0
2021-03-09 12:00:00,65.52,65.64,65.43,65.49,226883.0,54.8424,54.9429,54.7671,54.8173,226883.0
2021-03-09 12:30:00,65.49,65.63,65.45,65.46,268157.0,54.8173,54.9345,54.7838,54.7922,268157.0
2021-03-09 13:00:00,65.46,65.54,65.19,65.26,402699.0,54.7922,54.8592,54.5662,54.6248,402699.0
2021-03-09 13:30:00,65.26,65.33,65.1,65.11,256617.0,54.6248,54.6834,54.4909,54.4993,256617.0
2021-03-09 14:00:00,65.11,65.15,64.92,64.95,342242.0,54.4993,54.5327,54.3402,54.3653,342242.0
2021-03-09 14:30:00,64.95,64.99,64.8,64.84,285635.0,54.3653,54.3988,54.2398,54.2733,285635.0
2021-03-09 15:00:00,64.84,64.86,64.64,64.69,327698.0,54.2733,54.29,54.1059,54.1477,327698.0
2021-03-09 15:30:00,64.68,64.7,64.27,64.34,1096051.0,54.1393,54.1561,53.7962,53.8547,1096051.0
2021-03-10 09:30:00,64.72,64.8,64.28,64.39,703525.0,54.1728,54.2398,53.8045,53.8966,703525.0
2021-03-10 10:00:00,64.4,64.4,63.73,63.85,683000.0,53.905,53.905,53.3442,53.4446,683000.0
2021-03-10 10:30:00,63.84,63.87,63.6,63.71,543772.0,53.4362,53.4613,53.2353,53.3274,543772.0
2021-03-10 11:00:00,63.72,63.99,63.72,63.82,512644.0,53.3358,53.5618,53.3358,53.4195,512644.0
2021-03-10 11:30:00,63.82,64.16,63.8,64.05,398939.0,53.4195,53.7041,53.4027,53.612,398939.0
2021-03-10 12:00:00,64.06,64.14,63.94,64.01,302046.0,53.6204,53.6873,53.5199,53.5785,302046.0
2021-03-10 12:30:00,64.01,64.27,63.95,64.25,256328.0,53.5785,53.7962,53.5283,53.7794,256328.0
2021-03-10 13:00:00,64.25,64.35,64.11,64.24,229475.0,53.7794,53.8631,53.6622,53.771,229475.0
2021-03-10 13:30:00,64.25,64.31,64.0,64.08,217088.0,53.7794,53.8296,53.5702,53.6371,217088.0
2021-03-10 14:00:00,64.08,64.11,63.94,63.97,249969.0,53.6371,53.6622,53.5199,53.545,249969.0
2021-03-10 14:30:00,63.96,64.16,63.93,64.09,204365.0,53.5367,53.7041,53.5116,53.6455,204365.0
2021-03-10 15:00:00,64.09,64.27,64.08,64.26,249265.0,53.6455,53.7962,53.6371,53.7878,249265.0
2021-03-10 15:30:00,64.26,64.33,63.8,63.91,914391.0,53.7878,53.8464,53.4027,53.4948,914391.0
2021-03-11 09:30:00,63.7,63.89,63.11,63.81,936731.0,53.319,53.4781,52.8252,53.4111,936731.0
2021-03-11 10:00:00,63.81,63.83,63.58,63.75,396377.0,53.4111,53.4279,53.2186,53.3609,396377.0
2021-03-11 10:30:00,63.76,63.89,63.61,63.82,398041.0,53.3693,53.4781,53.2437,53.4195,398041.0
2021-03-11 11:00:00,63.82,63.84,63.42,63.44,431387.0,53.4195,53.4362,53.0847,53.1014,431387.0
2021-03-11 11:30:00,63.44,63.57,63.33,63.33,322449.0,53.1014,53.2102,53.0093,53.0093,322449.0
2021-03-11 12:00:00,63.34,63.71,63.34,63.66,330900.0,53.0177,53.3274,53.0177,53.2856,330900.0
2021-03-11 12:30:00,63.66,63.88,63.61,63.83,333014.0,53.2856,53.4697,53.2437,53.4279,333014.0
2021-03-11 13:00:00,63.84,64.04,63.77,63.88,364795.0,53.4362,53.6036,53.3776,53.4697,364795.0
2021-03-11 13:30:00,63.88,63.95,63.69,63.7,1258567.0,53.4697,53.5283,53.3107,53.319,1258567.0
2021-03-11 14:00:00,63.72,63.78,63.44,63.54,272191.0,53.3358,53.386,53.1014,53.1851,272191.0
2021-03-11 14:30:00,63.55,63.57,63.32,63.42,385020.0,53.1935,53.2102,53.001,53.0847,385020.0
2021-03-11 15:00:00,63.42,63.47,63.3,63.34,504666.0,53.0847,53.1265,52.9842,53.0177,504666.0
2021-03-11 15:30:00,63.34,63.36,63.01,63.08,1356466.0,53.0177,53.0344,52.7415,52.8001,1356466.0
2021-03-12 09:30:00,62.33,62.59,61.93,62.18,894662.0,52.774,52.9942,52.4354,52.647,894662.0
2021-03-12 10:00:00,62.18,62.22,62.0,62.12,1044283.0,52.647,52.6809,52.4946,52.5962,1044283.0
2021-03-12 10:30:00,62.13,62.2,62.0,62.12,404232.0,52.6047,52.664,52.4946,52.5962,404232.0
2021-03-12 11:00:00,62.12,62.12,61.91,61.99,346640.0,52.5962,52.5962,52.4184,52.4862,346640.0
2021-03-12 11:30:00,61.99,62.17,61.91,62.0,373222.0,52.4862,52.6386,52.4184,52.4946,373222.0
2021-03-12 12:00:00,61.99,62.02,61.89,62.0,379725.0,52.4862,52.5116,52.4015,52.4946,379725.0
2021-03-12 12:30:00,62.0,62.03,61.91,61.94,443928.0,52.4946,52.52,52.4184,52.4438,443928.0
2021-03-12 13:00:00,61.95,61.98,61.87,61.97,358731.0,52.4523,52.4777,52.3846,52.4692,358731.0
2021-03-12 13:30:00,61.96,62.02,61.88,61.9,482747.0,52.4608,52.5116,52.393,52.41,482747.0
2021-03-12 14:00:00,61.9,62.06,61.9,61.93,369080.0,52.41,52.5454,52.41,52.4354,369080.0
2021-03-12 14:30:00,61.93,61.96,61.81,61.93,732547.0,52.4354,52.4608,52.3338,52.4354,732547.0
2021-03-12 15:00:00,61.93,61.99,61.78,61.82,547243.0,52.4354,52.4862,52.3084,52.3422,547243.0
2021-03-12 15:30:00,61.82,61.91,61.49,61.49,1874230.0,52.3422,52.4184,52.0628,52.0628,1874230.0
2021-03-15 09:30:00,62.35,62.63,61.87,62.43,1123882.0,52.791,53.028,52.3846,52.8587,1123882.0
2021-03-15 10:00:00,62.42,62.54,62.04,62.07,525980.0,52.8502,52.9518,52.5285,52.5539,525980.0
2021-03-15 10:30:00,62.07,62.58,61.97,62.57,438363.0,52.5539,52.9857,52.4692,52.9772,438363.0
2021-03-15 11:00:00,62.57,62.63,62.19,62.23,441535.0,52.9772,53.028,52.6555,52.6894,441535.0
2021-03-15 11:30:00,62.22,62.34,62.1,62.3,277561.0,52.6809,52.7825,52.5793,52.7486,277561.0
2021-03-15 12:00:00,62.3,62.44,62.22,62.36,324227.0,52.7486,52.8672,52.6809,52.7994,324227.0
2021-03-15 12:30:00,62.37,62.46,62.31,62.38,264408.0,52.8079,52.8841,52.7571,52.8164,264408.0
2021-03-15 13:00:00,62.39,62.46,62.28,62.44,269498.0,52.8248,52.8841,52.7317,52.8672,269498.0
2021-03-15 13:30:00,62.44,62.77,62.43,62.62,349149.0,52.8672,53.1466,52.8587,53.0196,349149.0
2021-03-15 14:00:00,62.61,62.93,62.54,62.89,360952.0,53.0111,53.282,52.9518,53.2482,360952.0
2021-03-15 14:30:00,62.89,63.01,62.83,62.99,369273.0,53.2482,53.3498,53.1974,53.3328,369273.0
2021-03-15 15:00:00,62.99,63.02,62.85,62.96,435908.0,53.3328,53.3582,53.2143,53.3074,435908.0
2021-03-15 15:30:00,62.96,63.17,62.88,63.07,803529.0,53.3074,53.4852,53.2397,53.4006,803529.0
2021-03-16 09:30:00,63.25,63.68,63.15,63.55,616985.0,53.553,53.9171,53.4683,53.807,616985.0
2021-03-16 10:00:00,63.55,63.69,63.39,63.64,355161.0,53.807,53.9255,53.6715,53.8832,355161.0
2021-03-16 10:30:00,63.64,63.89,63.48,63.88,405023.0,53.8832,54.0949,53.7477,54.0864,405023.0
2021-03-16 11:00:00,63.88,64.1,63.82,63.88,564543.0,54.0864,54.2727,54.0356,54.0864,564543.0
2021-03-16 11:30:00,63.88,63.99,63.79,63.92,224563.0,54.0864,54.1795,54.0102,54.1203,224563.0
2021-03-16 12:00:00,63.93,63.99,63.73,63.82,318311.0,54.1287,54.1795,53.9594,54.0356,318311.0
2021-03-16 12:30:00,63.82,64.02,63.66,64.01,290924.0,54.0356,54.2049,53.9001,54.1965,290924.0
2021-03-16 13:00:00,64.01,64.07,63.89,63.94,207850.0,54.1965,54.2473,54.0949,54.1372,207850.0
2021-03-16 13:30:00,63.93,63.95,63.82,63.88,180617.0,54.1287,54.1457,54.0356,54.0864,180617.0
2021-03-16 14:00:00,63.89,63.91,63.69,63.81,286016.0,54.0949,54.1118,53.9255,54.0271,286016.0
2021-03-16 14:30:00,63.81,64.05,63.73,64.04,350693.0,54.0271,54.2303,53.9594,54.2219,350693.0
2021-03-16 15:00:00,64.04,64.05,63.84,63.94,363694.0,54.2219,54.2303,54.0525,54.1372,363694.0
2021-03-16 15:30:00,63.94,64.2,63.92,64.01,932299.0,54.1372,54.3573,54.1203,54.1965,932299.0
2021-03-17 09:30:00,63.97,64.03,63.45,63.76,465877.0,54.1626,54.2134,53.7223,53.9848,465877.0
2021-03-17 10:00:00,63.78,63.88,63.6,63.88,341018.0,54.0017,54.0864,53.8493,54.0864,341018.0
2021-03-17 10:30:00,63.88,64.13,63.8,64.12,411750.0,54.0864,54.2981,54.0187,54.2896,411750.0
2021-03-17 11:00:00,64.12,64.32,64.1,64.28,416753.0,54.2896,54.4589,54.2727,54.4251,416753.0
2021-03-17 11:30:00,64.28,64.36,64.05,64.21,353509.0,54.4251,54.4928,54.2303,54.3658,353509.0
2021-03-17 12:00:00,64.22,64.35,64.07,64.21,215891.0,54.3743,54.4843,54.2473,54.3658,215891.0
2021-03-17 12:30:00,64.22,64.22,63.9,64.12,252739.0,54.3743,54.3743,54.1033,54.2896,252739.0
2021-03-17 13:00:00,64.11,64.35,64.11,64.2,356857.0,54.2811,54.4843,54.2811,54.3573,356857.0
2021-03-17 13:30:00,64.2,64.47,64.19,64.33,431970.0,54.3573,54.5859,54.3489,54.4674,431970.0
2021-03-17 14:00:00,64.34,64.62,64.19,64.43,497671.0,54.4759,54.7129,54.3489,54.5521,497671.0
2021-03-17 14:30:00,64.43,64.62,64.3,64.6,450869.0,54.5521,54.7129,54.442,54.696,450869.0
2021-03-17 15:00:00,64.59,64.64,64.48,64.51,308793.0,54.6875,54.7299,54.5944,54.6198,308793.0
2021-03-17 15:30:00,64.51,64.56,64.3,64.44,654174.0,54.6198,54.6621,54.442,54.5605,654174.0
2021-03-18 09:30:00,63.62,64.8,63.62,64.74,599252.0,53.8663,54.8654,53.8663,54.8145,599252.0
2021-03-18 10:00:00,64.74,64.98,64.62,64.8,397340.0,54.8145,55.0178,54.7129,54.8654,397340.0
2021-03-18 10:30:00,64.79,64.79,64.5,64.61,376360.0,54.8569,54.8569,54.6113,54.7045,376360.0
2021-03-18 11:00:00,64.6,64.63,64.36,64.63,385669.0,54.696,54.7214,54.4928,54.7214,385669.0
2021-03-18 11:30:00,64.63,64.85,64.59,64.84,278741.0,54.7214,54.9077,54.6875,54.8992,278741.0
2021-03-18 12:00:00,64.85,64.91,64.65,64.7,658574.0,54.9077,54.9585,54.7383,54.7807,658574.0
2021-03-18 12:30:00,64.7,64.7,64.34,64.44,256073.0,54.7807,54.7807,54.4759,54.5605,256073.0
2021-03-18 13:00:00,64.44,64.48,64.25,64.4,330214.0,54.5605,54.5944,54.3997,54.5267,330214.0
2021-03-18 13:30:00,64.4,64.59,64.36,64.55,252027.0,54.5267,54.6875,54.4928,54.6537,252027.0
2021-03-18 14:00:00,64.54,64.54,64.27,64.31,286211.0,54.6452,54.6452,54.4166,54.4505,286211.0
2021-03-18 14:30:00,64.32,64.33,64.07,64.3,260017.0,54.4589,54.4674,54.2473,54.442,260017.0
2021-03-18 15:00:00,64.3,64.35,64.18,64.34,346692.0,54.442,54.4843,54.3404,54.4759,346692.0
2021-03-18 15:30:00,64.34,64.4,64.02,64.06,860209.0,54.4759,54.5267,54.2049,54.2388,860209.0
2021-03-19 09:30:00,64.26,64.52,63.96,64.05,1570556.0,54.4081,54.6283,54.1541,54.2303,1570556.0
2021-03-19 10:00:00,64.03,64.05,63.59,63.71,303093.0,54.2134,54.2303,53.8409,53.9425,303093.0
2021-03-19 10:30:00,63.73,64.14,63.68,64.13,367445.0,53.9594,54.3065,53.9171,54.2981,367445.0
2021-03-19 11:00:00,64.13,64.41,64.1,64.36,263504.0,54.2981,54.5351,54.2727,54.4928,263504.0
2021-03-19 11:30:00,64.36,64.49,64.29,64.39,268172.0,54.4928,54.6029,54.4335,54.5182,268172.0
2021-03-19 12:00:00,64.4,64.47,64.29,64.31,265257.0,54.5267,54.5859,54.4335,54.4505,265257.0
2021-03-19 12:30:00,64.3,64.42,64.16,64.42,300425.0,54.442,54.5436,54.3235,54.5436,300425.0
2021-03-19 13:00:00,64.41,64.42,64.25,64.34,209530.0,54.5351,54.5436,54.3997,54.4759,209530.0
2021-03-19 13:30:00,64.34,64.46,64.31,64.38,235186.0,54.4759,54.5775,54.4505,54.5097,235186.0
2021-03-19 14:00:00,64.39,64.44,64.24,64.44,269451.0,54.5182,54.5605,54.3912,54.5605,269451.0
2021-03-19 14:30:00,64.43,64.54,64.39,64.52,338784.0,54.5521,54.6452,54.5182,54.6283,338784.0
2021-03-19 15:00:00,64.52,64.6,64.4,64.59,395111.0,54.6283,54.696,54.5267,54.6875,395111.0
2021-03-19 15:30:00,64.6,64.65,64.24,64.45,1289359.0,54.696,54.7383,54.3912,54.569,1289359.0
2021-03-22 09:30:00,64.12,65.1,63.86,65.04,721263.0,54.2896,55.1194,54.0695,55.0686,721263.0
2021-03-22 10:00:00,65.05,65.66,65.02,65.42,489542.0,55.077,55.5935,55.0516,55.3903,489542.0
2021-03-22 10:30:00,65.44,65.47,64.95,65.33,417999.0,55.4072,55.4326,54.9924,55.3141,417999.0
2021-03-22 11:00:00,65.32,65.44,65.12,65.2,289648.0,55.3056,55.4072,55.1363,55.204,289648.0
2021-03-22 11:30:00,65.21,65.54,65.18,65.51,281898.0,55.2125,55.4919,55.1871,55.4665,281898.0
2021-03-22 12:00:00,65.52,65.59,65.47,65.49,257796.0,55.475,55.5342,55.4326,55.4496,257796.0
2021-03-22 12:30:00,65.48,65.58,65.38,65.49,268674.0,55.4411,55.5258,55.3564,55.4496,268674.0
2021-03-22 13:00:00,65.49,65.51,65.33,65.5,223009.0,55.4496,55.4665,55.3141,55.458,223009.0
2021-03-22 13:30:00,65.5,65.59,65.34,65.39,224548.0,55.458,55.5342,55.3226,55.3649,224548.0
2021-03-22 14:00:00,65.39,65.57,65.37,65.47,198653.0,55.3649,55.5173,55.348,55.4326,198653.0
2021-03-22 14:30:00,65.48,65.53,65.38,65.48,267534.0,55.4411,55.4834,55.3564,55.4411,267534.0
2021-03-22 15:00:00,65.48,65.6,65.47,65.59,399954.0,55.4411,55.5427,55.4326,55.5342,399954.0
2021-03-22 15:30:00,65.6,65.6,65.4,65.55,675570.0,55.5427,55.5427,55.3734,55.5004,675570.0
2021-03-23 09:30:00,65.34,65.45,64.81,64.95,551241.0,55.3226,55.4157,54.8738,54.9924,551241.0
2021-03-23 10:00:00,64.93,64.96,64.62,64.85,428954.0,54.9754,55.0008,54.7129,54.9077,428954.0
2021-03-23 10:30:00,64.84,64.96,64.65,64.87,340940.0,54.8992,55.0008,54.7383,54.9246,340940.0
2021-03-23 11:00:00,64.87,65.22,64.87,65.12,405612.0,54.9246,55.221,54.9246,55.1363,405612.0
2021-03-23 11:30:00,65.13,65.33,65.04,65.33,461131.0,55.1448,55.3141,55.0686,55.3141,461131.0
2021-03-23 12:00:00,65.33,65.4,65.2,65.36,230930.0,55.3141,55.3734,55.204,55.3395,230930.0
2021-03-23 12:30:00,65.36,65.41,65.24,65.33,197375.0,55.3395,55.3818,55.2379,55.3141,197375.0
2021-03-23 13:00:00,65.33,65.46,65.28,65.32,322402.0,55.3141,55.4242,55.2718,55.3056,322402.0
2021-03-23 13:30:00,65.33,65.34,64.89,64.89,243251.0,55.3141,55.3226,54.9416,54.9416,243251.0
2021-03-23 14:00:00,64.89,65.04,64.77,64.98,222129.0,54.9416,55.0686,54.8399,55.0178,222129.0
2021-03-23 14:30:00,64.98,65.01,64.83,64.85,344303.0,55.0178,55.0432,54.8908,54.9077,344303.0
2021-03-23 15:00:00,64.84,64.85,64.27,64.41,348449.0,54.8992,54.9077,54.4166,54.5351,348449.0
2021-03-23 15:30:00,64.4,64.7,64.38,64.5,713065.0,54.5267,54.7807,54.5097,54.6113,713065.0
2021-03-24 09:30:00,64.39,64.5,64.0,64.25,544074.0,54.5182,54.6113,54.188,54.3997,544074.0
2021-03-24 10:00:00,64.25,64.63,64.23,64.38,312138.0,54.3997,54.7214,54.3827,54.5097,312138.0
2021-03-24 10:30:00,64.38,64.69,64.35,64.67,261563.0,54.5097,54.7722,54.4843,54.7553,261563.0
2021-03-24 11:00:00,64.67,64.81,64.59,64.59,306150.0,54.7553,54.8738,54.6875,54.6875,306150.0
2021-03-24 11:30:00,64.58,64.79,64.58,64.67,263110.0,54.6791,54.8569,54.6791,54.7553,263110.0
2021-03-24 12:00:00,64.66,64.97,64.64,64.89,364678.0,54.7468,55.0093,54.7299,54.9416,364678.0
2021-03-24 12:30:00,64.89,65.06,64.76,64.84,358728.0,54.9416,55.0855,54.8315,54.8992,358728.0
2021-03-24 13:00:00,64.83,64.84,64.54,64.73,434194.0,54.8908,54.8992,54.6452,54.8061,434194.0
2021-03-24 13:30:00,64.73,64.77,64.45,64.61,302749.0,54.8061,54.8399,54.569,54.7045,302749.0
2021-03-24 14:00:00,64.61,64.81,64.58,64.66,297981.0,54.7045,54.8738,54.6791,54.7468,297981.0
2021-03-24 14:30:00,64.66,64.78,64.51,64.69,344722.0,54.7468,54.8484,54.6198,54.7722,344722.0
2021-03-24 15:00:00,64.69,64.77,64.5,64.62,388940.0,54.7722,54.8399,54.6113,54.7129,388940.0
2021-03-24 15:30:00,64.63,64.9,64.31,64.32,1058517.0,54.7214,54.95,54.4505,54.4589,1058517.0
2021-03-25 09:30:00,64.78,64.88,63.96,64.09,761005.0,54.8484,54.9331,54.1541,54.2642,761005.0
2021-03-25 10:00:00,64.11,64.15,63.6,63.62,467947.0,54.2811,54.315,53.8493,53.8663,467947.0
2021-03-25 10:30:00,63.63,63.76,63.56,63.6,412436.0,53.8747,53.9848,53.8155,53.8493,412436.0
2021-03-25 11:00:00,63.59,63.91,63.53,63.76,469423.0,53.8409,54.1118,53.7901,53.9848,469423.0
2021-03-25 11:30:00,63.75,63.91,63.62,63.89,249281.0,53.9763,54.1118,53.8663,54.0949,249281.0
2021-03-25 12:00:00,63.89,64.07,63.83,64.01,266849.0,54.0949,54.2473,54.0441,54.1965,266849.0
2021-03-25 12:30:00,64.02,64.06,63.65,63.84,272069.0,54.2049,54.2388,53.8917,54.0525,272069.0
2021-03-25 13:00:00,63.83,63.93,63.71,63.85,218383.0,54.0441,54.1287,53.9425,54.061,218383.0
2021-03-25 13:30:00,63.86,64.06,63.85,63.87,182284.0,54.0695,54.2388,54.061,54.0779,182284.0
2021-03-25 14:00:00,63.87,63.94,63.74,63.8,268334.0,54.0779,54.1372,53.9679,54.0187,268334.0
2021-03-25 14:30:00,63.8,64.09,63.75,64.03,334864.0,54.0187,54.2642,53.9763,54.2134,334864.0
2021-03-25 15:00:00,64.03,64.06,63.89,63.93,384554.0,54.2134,54.2388,54.0949,54.1287,384554.0
2021-03-25 15:30:00,63.94,64.16,63.91,64.01,976805.0,54.1372,54.3235,54.1118,54.1965,976805.0
2021-03-26 09:30:00,64.0,64.65,63.9,64.47,464759.0,54.188,54.7383,54.1033,54.5859,464759.0
2021-03-26 10:00:00,64.45,64.59,64.25,64.26,236720.0,54.569,54.6875,54.3997,54.4081,236720.0
2021-03-26 10:30:00,64.25,64.48,64.2,64.44,214963.0,54.3997,54.5944,54.3573,54.5605,214963.0
2021-03-26 11:00:00,64.45,64.61,64.41,64.6,305993.0,54.569,54.7045,54.5351,54.696,305993.0
2021-03-26 11:30:00,64.6,64.84,64.51,64.81,285103.0,54.696,54.8992,54.6198,54.8738,285103.0
2021-03-26 12:00:00,64.83,65.05,64.82,65.05,313388.0,54.8908,55.077,54.8823,55.077,313388.0
2021-03-26 12:30:00,65.05,65.22,64.97,65.01,289604.0,55.077,55.221,55.0093,55.0432,289604.0
2021-03-26 13:00:00,65.01,65.2,64.96,65.15,189426.0,55.0432,55.204,55.0008,55.1617,189426.0
2021-03-26 13:30:00,65.16,65.19,65.01,65.19,281896.0,55.1702,55.1956,55.0432,55.1956,281896.0
2021-03-26 14:00:00,65.19,65.23,64.99,65.05,283343.0,55.1956,55.2294,55.0262,55.077,283343.0
2021-03-26 14:30:00,65.06,65.07,64.87,65.06,318277.0,55.0855,55.094,54.9246,55.0855,318277.0
2021-03-26 15:00:00,65.06,65.1,64.87,64.95,238354.0,55.0855,55.1194,54.9246,54.9924,238354.0
2021-03-26 15:30:00,64.95,65.29,64.9,65.24,750719.0,54.9924,55.2802,54.95,55.2379,750719.0
2021-03-29 09:30:00,65.0,65.55,64.88,65.21,596153.0,55.0347,55.5004,54.9331,55.2125,596153.0
2021-03-29 10:00:00,65.2,65.43,65.06,65.29,420567.0,55.204,55.3988,55.0855,55.2802,420567.0
2021-03-29 10:30:00,65.31,65.63,65.28,65.55,401192.0,55.2972,55.5681,55.2718,55.5004,401192.0
2021-03-29 11:00:00,65.54,65.9,65.47,65.9,364553.0,55.4919,55.7967,55.4326,55.7967,364553.0
2021-03-29 11:30:00,65.91,66.03,65.72,65.81,379069.0,55.8052,55.9068,55.6443,55.7205,379069.0
2021-03-29 12:00:00,65.8,65.92,65.76,65.87,238887.0,55.712,55.8136,55.6782,55.7713,238887.0
2021-03-29 12:30:00,65.88,66.4,65.84,66.27,368138.0,55.7798,56.2201,55.7459,56.11,368138.0
2021-03-29 13:00:00,66.28,66.42,66.22,66.3,266127.0,56.1184,56.237,56.0676,56.1354,266127.0
2021-03-29 13:30:00,66.3,66.4,66.23,66.24,205377.0,56.1354,56.2201,56.0761,56.0846,205377.0
2021-03-29 14:00:00,66.25,66.25,66.1,66.19,298634.0,56.093,56.093,55.966,56.0422,298634.0
2021-03-29 14:30:00,66.19,66.26,66.06,66.22,323273.0,56.0422,56.1015,55.9322,56.0676,323273.0
2021-03-29 15:00:00,66.22,66.42,66.18,66.41,372180.0,56.0676,56.237,56.0338,56.2285,372180.0
2021-03-29 15:30:00,66.42,66.44,66.02,66.2,1000033.0,56.237,56.2539,55.8983,56.0507,1000033.0
2021-03-30 09:30:00,66.49,66.49,65.7,65.78,542636.0,56.2963,56.2963,55.6274,55.6951,542636.0
2021-03-30 10:00:00,65.77,65.83,65.52,65.82,367418.0,55.6866,55.7374,55.475,55.729,367418.0
2021-03-30 10:30:00,65.83,65.94,65.59,65.65,286109.0,55.7374,55.8306,55.5342,55.585,286109.0
2021-03-30 11:00:00,65.65,65.75,65.38,65.41,305511.0,55.585,55.6697,55.3564,55.3818,305511.0
2021-03-30 11:30:00,65.4,65.5,65.24,65.28,240966.0,55.3734,55.458,55.2379,55.2718,240966.0
2021-03-30 12:00:00,65.28,65.3,65.12,65.24,177676.0,55.2718,55.2887,55.1363,55.2379,177676.0
2021-03-30 12:30:00,65.24,65.39,65.22,65.35,155480.0,55.2379,55.3649,55.221,55.331,155480.0
2021-03-30 13:00:00,65.36,65.44,65.23,65.37,154451.0,55.3395,55.4072,55.2294,55.348,154451.0
2021-03-30 13:30:00,65.36,65.61,65.3,65.53,270921.0,55.3395,55.5512,55.2887,55.4834,270921.0
2021-03-30 14:00:00,65.52,65.59,65.46,65.49,201953.0,55.475,55.5342,55.4242,55.4496,201953.0
2021-03-30 14:30:00,65.48,65.63,65.45,65.59,190524.0,55.4411,55.5681,55.4157,55.5342,190524.0
2021-03-30 15:00:00,65.59,65.63,65.51,65.52,230593.0,55.5342,55.5681,55.4665,55.475,230593.0
2021-03-30 15:30:00,65.53,65.59,65.38,65.57,882503.0,55.4834,55.5342,55.3564,55.5173,882503.0
2021-03-31 09:30:00,65.32,65.34,64.62,64.66,708116.0,55.3056,55.3226,54.7129,54.7468,708116.0
2021-03-31 10:00:00,64.67,65.11,64.67,65.02,426995.0,54.7553,55.1278,54.7553,55.0516,426995.0
2021-03-31 10:30:00,65.04,65.18,64.91,64.94,506488.0,55.0686,55.1871,54.9585,54.9839,506488.0
2021-03-31 11:00:00,64.94,65.02,64.79,64.83,248065.0,54.9839,55.0516,54.8569,54.8908,248065.0
2021-03-31 11:30:00,64.83,65.02,64.82,64.92,309238.0,54.8908,55.0516,54.8823,54.967,309238.0
2021-03-31 12:00:00,64.94,65.04,64.93,64.95,225603.0,54.9839,55.0686,54.9754,54.9924,225603.0
2021-03-31 12:30:00,64.96,65.14,64.94,65.05,306637.0,55.0008,55.1532,54.9839,55.077,306637.0
2021-03-31 13:00:00,65.05,65.08,64.96,65.04,170828.0,55.077,55.1024,55.0008,55.0686,170828.0
2021-03-31 13:30:00,65.03,65.09,64.98,65.0,217445.0,55.0601,55.1109,55.0178,55.0347,217445.0
2021-03-31 14:00:00,65.0,65.06,64.92,64.96,272074.0,55.0347,55.0855,54.967,55.0008,272074.0
2021-03-31 14:30:00,64.97,64.98,64.78,64.83,260562.0,55.0093,55.0178,54.8484,54.8908,260562.0
2021-03-31 15:00:00,64.83,64.9,64.78,64.87,257376.0,54.8908,54.95,54.8484,54.9246,257376.0
2021-03-31 15:30:00,64.88,64.96,64.46,64.62,1453040.0,54.9331,55.0008,54.5775,54.7129,1453040.0
2021-04-01 09:30:00,65.65,66.19,65.43,65.52,850090.0,55.585,56.0422,55.3988,55.475,850090.0
2021-04-01 10:00:00,65.53,66.1,65.53,66.01,449976.0,55.4834,55.966,55.4834,55.8898,449976.0
2021-04-01 10:30:00,66.01,66.48,65.98,66.4,491677.0,55.8898,56.2878,55.8644,56.2201,491677.0
2021-04-01 11:00:00,66.39,66.7,66.32,66.5,430585.0,56.2116,56.4741,56.1523,56.3047,430585.0
2021-04-01 11:30:00,66.5,66.82,66.27,66.76,433011.0,56.3047,56.5757,56.11,56.5249,433011.0
2021-04-01 12:00:00,66.76,66.79,66.41,66.5,377367.0,56.5249,56.5503,56.2285,56.3047,377367.0
2021-04-01 12:30:00,66.5,66.74,66.43,66.72,279265.0,56.3047,56.5079,56.2455,56.491,279265.0
2021-04-01 13:00:00,66.72,66.84,66.67,66.69,375765.0,56.491,56.5926,56.4487,56.4656,375765.0
2021-04-01 13:30:00,66.69,66.84,66.61,66.7,217988.0,56.4656,56.5926,56.3979,56.4741,217988.0
2021-04-01 14:00:00,66.7,66.71,66.48,66.55,201786.0,56.4741,56.4825,56.2878,56.3471,201786.0
2021-04-01 14:30:00,66.55,66.67,66.49,66.62,322815.0,56.3471,56.4487,56.2963,56.4063,322815.0
2021-04-01 15:00:00,66.62,66.62,66.42,66.47,292267.0,56.4063,56.4063,56.237,56.2793,292267.0
2021-04-01 15:30:00,66.47,66.53,66.3,66.45,835540.0,56.2793,56.3301,56.1354,56.2624,835540.0
2021-04-05 09:30:00,66.2,66.42,65.53,65.8,600920.0,56.0507,56.237,55.4834,55.712,600920.0
2021-04-05 10:00:00,65.81,66.18,65.7,65.93,315619.0,55.7205,56.0338,55.6274,55.8221,315619.0
2021-04-05 10:30:00,65.93,66.2,65.8,66.12,283114.0,55.8221,56.0507,55.712,55.983,283114.0
2021-04-05 11:00:00,66.13,66.23,66.03,66.1,266206.0,55.9914,56.0761,55.9068,55.966,266206.0
2021-04-05 11:30:00,66.1,66.44,66.1,66.25,266966.0,55.966,56.2539,55.966,56.093,266966.0
2021-04-05 12:00:00,66.26,66.3,66.09,66.23,255428.0,56.1015,56.1354,55.9576,56.0761,255428.0
2021-04-05 12:30:00,66.23,66.3,66.01,66.08,270268.0,56.0761,56.1354,55.8898,55.9491,270268.0
2021-04-05 13:00:00,66.07,66.16,65.94,66.12,338048.0,55.9406,56.0168,55.8306,55.983,338048.0
2021-04-05 13:30:00,66.12,66.19,66.05,66.13,235196.0,55.983,56.0422,55.9237,55.9914,235196.0
2021-04-05 14:00:00,66.14,66.2,66.11,66.18,206529.0,55.9999,56.0507,55.9745,56.0338,206529.0
2021-04-05 14:30:00,66.19,66.25,66.03,66.09,314098.0,56.0422,56.093,55.9068,55.9576,314098.0
2021-04-05 15:00:00,66.09,66.2,65.9,66.2,257747.0,55.9576,56.0507,55.7967,56.0507,257747.0
2021-04-05 15:30:00,66.2,66.52,66.19,66.34,620953.0,56.0507,56.3217,56.0422,56.1692,620953.0
2021-04-06 09:30:00,66.04,66.3,65.77,66.02,609905.0,55.9152,56.1354,55.6866,55.8983,609905.0
2021-04-06 10:00:00,66.02,66.37,66.02,66.24,258861.0,55.8983,56.1946,55.8983,56.0846,258861.0
2021-04-06 10:30:00,66.22,66.33,66.06,66.27,183510.0,56.0676,56.1608,55.9322,56.11,183510.0
2021-04-06 11:00:00,66.26,66.47,66.23,66.28,196693.0,56.1015,56.2793,56.0761,56.1184,196693.0
2021-04-06 11:30:00,66.29,66.47,66.29,66.44,173425.0,56.1269,56.2793,56.1269,56.2539,173425.0
2021-04-06 12:00:00,66.44,66.49,66.36,66.39,143339.0,56.2539,56.2963,56.1862,56.2116,143339.0
2021-04-06 12:30:00,66.4,66.51,66.35,66.41,284988.0,56.2201,56.3132,56.1777,56.2285,284988.0
2021-04-06 13:00:00,66.4,66.46,66.17,66.3,161132.0,56.2201,56.2709,56.0253,56.1354,161132.0
2021-04-06 13:30:00,66.29,66.31,66.24,66.28,186062.0,56.1269,56.1438,56.0846,56.1184,186062.0
2021-04-06 14:00:00,66.28,66.28,66.14,66.19,232215.0,56.1184,56.1184,55.9999,56.0422,232215.0
2021-04-06 14:30:00,66.19,66.24,66.1,66.2,318465.0,56.0422,56.0846,55.966,56.0507,318465.0
2021-04-06 15:00:00,66.2,66.21,66.05,66.14,569843.0,56.0507,56.0592,55.9237,55.9999,569843.0
2021-04-06 15:30:00,66.14,66.26,66.07,66.26,768294.0,55.9999,56.1015,55.9406,56.1015,768294.0
2021-04-07 09:30:00,66.08,66.33,65.97,66.09,315543.0,55.9491,56.1608,55.856,55.9576,315543.0
2021-04-07 10:00:00,66.09,66.2,65.92,65.92,203571.0,55.9576,56.0507,55.8136,55.8136,203571.0
2021-04-07 10:30:00,65.92,65.98,65.8,65.89,222610.0,55.8136,55.8644,55.712,55.7882,222610.0
2021-04-07 11:00:00,65.88,65.94,65.78,65.89,189690.0,55.7798,55.8306,55.6951,55.7882,189690.0
2021-04-07 11:30:00,65.89,65.95,65.69,65.73,243778.0,55.7882,55.839,55.6189,55.6528,243778.0
2021-04-07 12:00:00,65.73,65.74,65.42,65.42,241526.0,55.6528,55.6612,55.3903,55.3903,241526.0
2021-04-07 12:30:00,65.41,65.51,65.39,65.42,222677.0,55.3818,55.4665,55.3649,55.3903,222677.0
2021-04-07 13:00:00,65.42,65.5,65.36,65.49,190235.0,55.3903,55.458,55.3395,55.4496,190235.0
2021-04-07 13:30:00,65.49,65.61,65.45,65.57,208769.0,55.4496,55.5512,55.4157,55.5173,208769.0
2021-04-07 14:00:00,65.58,65.68,65.52,65.52,225968.0,55.5258,55.6104,55.475,55.475,225968.0
2021-04-07 14:30:00,65.53,65.59,65.34,65.36,265983.0,55.4834,55.5342,55.3226,55.3395,265983.0
2021-04-07 15:00:00,65.37,65.43,65.22,65.3,307553.0,55.348,55.3988,55.221,55.2887,307553.0
2021-04-07 15:30:00,65.29,65.65,65.27,65.59,802603.0,55.2802,55.585,55.2633,55.5342,802603.0
2021-04-08 09:30:00,66.11,66.25,65.69,65.94,526469.0,55.9745,56.093,55.6189,55.8306,526469.0
2021-04-08 10:00:00,65.93,66.16,65.78,65.87,325396.0,55.8221,56.0168,55.6951,55.7713,325396.0
2021-04-08 10:30:00,65.87,65.94,65.7,65.7,370141.0,55.7713,55.8306,55.6274,55.6274,370141.0
2021-04-08 11:00:00,65.71,65.72,65.37,65.47,399792.0,55.6358,55.6443,55.348,55.4326,399792.0
2021-04-08 11:30:00,65.48,65.53,65.42,65.47,155199.0,55.4411,55.4834,55.3903,55.4326,155199.0
2021-04-08 12:00:00,65.47,65.51,65.22,65.39,550816.0,55.4326,55.4665,55.221,55.3649,550816.0
2021-04-08 12:30:00,65.4,65.41,65.22,65.23,156892.0,55.3734,55.3818,55.221,55.2294,156892.0
2021-04-08 13:00:00,65.22,65.25,65.15,65.19,184143.0,55.221,55.2464,55.1617,55.1956,184143.0
2021-04-08 13:30:00,65.19,65.23,65.09,65.1,163106.0,55.1956,55.2294,55.1109,55.1194,163106.0
2021-04-08 14:00:00,65.1,65.12,64.89,64.98,363888.0,55.1194,55.1363,54.9416,55.0178,363888.0
2021-04-08 14:30:00,64.98,65.01,64.87,64.98,161963.0,55.0178,55.0432,54.9246,55.0178,161963.0
2021-04-08 15:00:00,64.99,65.03,64.88,64.98,190498.0,55.0262,55.0601,54.9331,55.0178,190498.0
2021-04-08 15:30:00,64.98,65.1,64.82,65.02,656474.0,55.0178,55.1194,54.8823,55.0516,656474.0
2021-04-09 09:30:00,64.82,65.21,64.61,64.66,505715.0,54.8823,55.2125,54.7045,54.7468,505715.0
2021-04-09 10:00:00,64.66,64.75,64.35,64.53,371842.0,54.7468,54.823,54.4843,54.6367,371842.0
2021-04-09 10:30:00,64.53,64.6,64.29,64.32,282506.0,54.6367,54.696,54.4335,54.4589,282506.0
2021-04-09 11:00:00,64.31,64.76,64.23,64.69,250583.0,54.4505,54.8315,54.3827,54.7722,250583.0
2021-04-09 11:30:00,64.69,64.7,64.51,64.52,135825.0,54.7722,54.7807,54.6198,54.6283,135825.0
2021-04-09 12:00:00,64.53,64.59,64.29,64.33,160791.0,54.6367,54.6875,54.4335,54.4674,160791.0
2021-04-09 12:30:00,64.34,64.5,64.29,64.44,172812.0,54.4759,54.6113,54.4335,54.5605,172812.0
2021-04-09 13:00:00,64.44,64.51,64.4,64.49,116942.0,54.5605,54.6198,54.5267,54.6029,116942.0
2021-04-09 13:30:00,64.5,64.59,64.48,64.52,126247.0,54.6113,54.6875,54.5944,54.6283,126247.0
2021-04-09 14:00:00,64.53,64.63,64.47,64.56,193211.0,54.6367,54.7214,54.5859,54.6621,193211.0
2021-04-09 14:30:00,64.57,64.66,64.55,64.66,185932.0,54.6706,54.7468,54.6537,54.7468,185932.0
2021-04-09 15:00:00,64.65,64.97,64.65,64.97,368214.0,54.7383,55.0093,54.7383,55.0093,368214.0
2021-04-09 15:30:00,64.97,65.25,64.96,65.11,1193191.0,55.0093,55.2464,55.0008,55.1278,1193191.0
2021-04-12 09:30:00,65.06,65.11,64.65,64.88,477157.0,55.0855,55.1278,54.7383,54.9331,477157.0
2021-04-12 10:00:00,64.88,64.94,64.36,64.47,449674.0,54.9331,54.9839,54.4928,54.5859,449674.0
2021-04-12 10:30:00,64.47,64.5,64.35,64.48,294688.0,54.5859,54.6113,54.4843,54.5944,294688.0
2021-04-12 11:00:00,64.48,64.67,64.44,64.56,263439.0,54.5944,54.7553,54.5605,54.6621,263439.0
2021-04-12 11:30:00,64.56,64.78,64.52,64.76,206137.0,54.6621,54.8484,54.6283,54.8315,206137.0
2021-04-12 12:00:00,64.77,64.77,64.6,64.7,175767.0,54.8399,54.8399,54.696,54.7807,175767.0
2021-04-12 12:30:00,64.7,64.82,64.63,64.67,131203.0,54.7807,54.8823,54.7214,54.7553,131203.0
2021-04-12 13:00:00,64.67,64.69,64.51,64.53,130427.0,54.7553,54.7722,54.6198,54.6367,130427.0
2021-04-12 13:30:00,64.53,64.62,64.5,64.56,152788.0,54.6367,54.7129,54.6113,54.6621,152788.0
2021-04-12 14:00:00,64.56,64.67,64.55,64.67,148005.0,54.6621,54.7553,54.6537,54.7553,148005.0
2021-04-12 14:30:00,64.66,64.73,64.64,64.72,109065.0,54.7468,54.8061,54.7299,54.7976,109065.0
2021-04-12 15:00:00,64.72,64.77,64.65,64.7,159320.0,54.7976,54.8399,54.7383,54.7807,159320.0
2021-04-12 15:30:00,64.7,64.76,64.59,64.65,650196.0,54.7807,54.8315,54.6875,54.7383,650196.0
2021-04-13 09:30:00,64.45,64.98,64.15,64.97,606203.0,54.569,55.0178,54.315,55.0093,606203.0
2021-04-13 10:00:00,64.98,65.22,64.96,65.01,483037.0,55.0178,55.221,55.0008,55.0432,483037.0
2021-04-13 10:30:00,65.01,65.02,64.8,64.92,254420.0,55.0432,55.0516,54.8654,54.967,254420.0
2021-04-13 11:00:00,64.92,64.94,64.81,64.87,246110.0,54.967,54.9839,54.8738,54.9246,246110.0
2021-04-13 11:30:00,64.87,64.9,64.61,64.66,170274.0,54.9246,54.95,54.7045,54.7468,170274.0
2021-04-13 12:00:00,64.67,64.67,64.48,64.51,133644.0,54.7553,54.7553,54.5944,54.6198,133644.0
2021-04-13 12:30:00,64.51,64.59,64.44,64.45,102540.0,54.6198,54.6875,54.5605,54.569,102540.0
2021-04-13 13:00:00,64.44,64.52,64.41,64.47,109645.0,54.5605,54.6283,54.5351,54.5859,109645.0
2021-04-13 13:30:00,64.47,64.48,64.3,64.35,148293.0,54.5859,54.5944,54.442,54.4843,148293.0
2021-04-13 14:00:00,64.36,64.57,64.35,64.53,141804.0,54.4928,54.6706,54.4843,54.6367,141804.0
2021-04-13 14:30:00,64.53,64.75,64.51,64.66,270211.0,54.6367,54.823,54.6198,54.7468,270211.0
2021-04-13 15:00:00,64.67,64.9,64.62,64.85,301313.0,54.7553,54.95,54.7129,54.9077,301313.0
2021-04-13 15:30:00,64.85,65.02,64.66,64.89,835627.0,54.9077,55.0516,54.7468,54.9416,835627.0
2021-04-14 09:30:00,65.0,65.54,64.83,65.5,493740.0,55.0347,55.4919,54.8908,55.458,493740.0
2021-04-14 10:00:00,65.5,65.95,65.46,65.88,508816.0,55.458,55.839,55.4242,55.7798,508816.0
2021-04-14 10:30:00,65.89,66.17,65.44,65.57,757078.0,55.7882,56.0253,55.4072,55.5173,757078.0
2021-04-14 11:00:00,65.58,65.81,65.5,65.81,233044.0,55.5258,55.7205,55.458,55.7205,233044.0
2021-04-14 11:30:00,65.81,65.81,65.54,65.64,192594.0,55.7205,55.7205,55.4919,55.5766,192594.0
2021-04-14 12:00:00,65.64,65.65,65.41,65.45,137266.0,55.5766,55.585,55.3818,55.4157,137266.0
2021-04-14 12:30:00,65.45,65.52,65.38,65.41,90946.0,55.4157,55.475,55.3564,55.3818,90946.0
2021-04-14 13:00:00,65.41,65.48,65.3,65.32,96430.0,55.3818,55.4411,55.2887,55.3056,96430.0
2021-04-14 13:30:00,65.33,65.41,65.26,65.31,106022.0,55.3141,55.3818,55.2548,55.2972,106022.0
2021-04-14 14:00:00,65.31,65.35,65.22,65.28,146007.0,55.2972,55.331,55.221,55.2718,146007.0
2021-04-14 14:30:00,65.28,65.29,65.09,65.2,167547.0,55.2718,55.2802,55.1109,55.204,167547.0
2021-04-14 15:00:00,65.2,65.37,65.19,65.23,254420.0,55.204,55.348,55.1956,55.2294,254420.0
2021-04-14 15:30:00,65.23,65.36,65.21,65.35,486810.0,55.2294,55.3395,55.2125,55.331,486810.0
2021-04-15 09:30:00,64.73,66.07,64.65,66.04,689555.0,54.8061,55.9406,54.7383,55.9152,689555.0
2021-04-15 10:00:00,66.04,66.18,65.98,66.03,267032.0,55.9152,56.0338,55.8644,55.9068,267032.0
2021-04-15 10:30:00,66.03,66.21,65.9,66.09,274718.0,55.9068,56.0592,55.7967,55.9576,274718.0
2021-04-15 11:00:00,66.09,66.38,66.06,66.14,238249.0,55.9576,56.2031,55.9322,55.9999,238249.0
2021-04-15 11:30:00,66.14,66.14,65.91,65.99,186113.0,55.9999,55.9999,55.8052,55.8729,186113.0
2021-04-15 12:00:00,66.0,66.0,65.77,65.84,316147.0,55.8814,55.8814,55.6866,55.7459,316147.0
2021-04-15 12:30:00,65.84,65.85,65.69,65.77,135475.0,55.7459,55.7544,55.6189,55.6866,135475.0
2021-04-15 13:00:00,65.76,65.86,65.75,65.76,166956.0,55.6782,55.7628,55.6697,55.6782,166956.0
2021-04-15 13:30:00,65.76,65.87,65.68,65.71,194459.0,55.6782,55.7713,55.6104,55.6358,194459.0
2021-04-15 14:00:00,65.72,65.82,65.64,65.8,233333.0,55.6443,55.729,55.5766,55.712,233333.0
2021-04-15 14:30:00,65.8,65.8,65.68,65.72,155676.0,55.712,55.712,55.6104,55.6443,155676.0
2021-04-15 15:00:00,65.72,65.76,65.59,65.7,230083.0,55.6443,55.6782,55.5342,55.6274,230083.0
2021-04-15 15:30:00,65.7,65.83,65.66,65.77,648260.0,55.6274,55.7374,55.5935,55.6866,648260.0
2021-04-16 09:30:00,65.87,66.78,65.84,66.76,994113.0,55.7713,56.5418,55.7459,56.5249,994113.0
2021-04-16 10:00:00,66.76,66.83,66.42,66.43,429571.0,56.5249,56.5841,56.237,56.2455,429571.0
2021-04-16 10:30:00,66.44,66.53,66.25,66.41,161184.0,56.2539,56.3301,56.093,56.2285,161184.0
2021-04-16 11:00:00,66.41,66.44,66.23,66.37,215636.0,56.2285,56.2539,56.0761,56.1946,215636.0
2021-04-16 11:30:00,66.38,66.73,66.34,66.73,222418.0,56.2031,56.4995,56.1692,56.4995,222418.0
2021-04-16 12:00:00,66.74,66.82,66.64,66.77,316608.0,56.5079,56.5757,56.4233,56.5333,316608.0
2021-04-16 12:30:00,66.76,66.82,66.65,66.73,231329.0,56.5249,56.5757,56.4317,56.4995,231329.0
2021-04-16 13:00:00,66.73,66.78,66.63,66.78,200621.0,56.4995,56.5418,56.4148,56.5418,200621.0
2021-04-16 13:30:00,66.78,66.78,66.69,66.72,150725.0,56.5418,56.5418,56.4656,56.491,150725.0
2021-04-16 14:00:00,66.72,66.99,66.69,66.89,358459.0,56.491,56.7196,56.4656,56.6349,358459.0
2021-04-16 14:30:00,66.89,67.02,66.83,66.84,355546.0,56.6349,56.745,56.5841,56.5926,355546.0
2021-04-16 15:00:00,66.85,67.09,66.79,66.86,475453.0,56.6011,56.8043,56.5503,56.6095,475453.0
2021-04-16 15:30:00,66.87,66.94,66.72,66.88,823790.0,56.618,56.6773,56.491,56.6265,823790.0
2021-04-19 09:30:00,66.88,67.0,65.96,66.04,674838.0,56.6265,56.7281,55.8475,55.9152,674838.0
2021-04-19 10:00:00,66.04,66.21,65.75,66.01,519429.0,55.9152,56.0592,55.6697,55.8898,519429.0
2021-04-19 10:30:00,66.01,66.2,65.85,65.98,385926.0,55.8898,56.0507,55.7544,55.8644,385926.0
2021-04-19 11:00:00,66.0,66.06,65.83,66.0,304757.0,55.8814,55.9322,55.7374,55.8814,304757.0
2021-04-19 11:30:00,66.0,66.2,65.86,66.08,254018.0,55.8814,56.0507,55.7628,55.9491,254018.0
2021-04-19 12:00:00,66.09,66.25,66.03,66.07,270770.0,55.9576,56.093,55.9068,55.9406,270770.0
2021-04-19 12:30:00,66.08,66.15,65.96,66.08,249996.0,55.9491,56.0084,55.8475,55.9491,249996.0
2021-04-19 13:00:00,66.08,66.23,66.0,66.01,263050.0,55.9491,56.0761,55.8814,55.8898,263050.0
2021-04-19 13:30:00,66.02,66.13,65.87,65.89,419419.0,55.8983,55.9914,55.7713,55.7882,419419.0
2021-04-19 14:00:00,65.88,65.97,65.87,65.96,333996.0,55.7798,55.856,55.7713,55.8475,333996.0
2021-04-19 14:30:00,65.97,65.98,65.82,65.83,221863.0,55.856,55.8644,55.729,55.7374,221863.0
2021-04-19 15:00:00,65.83,65.85,65.59,65.7,426185.0,55.7374,55.7544,55.5342,55.6274,426185.0
2021-04-19 15:30:00,65.71,66.0,65.6,65.98,743135.0,55.6358,55.8814,55.5427,55.8644,743135.0
2021-04-20 09:30:00,65.8,66.08,65.31,65.68,511795.0,55.712,55.9491,55.2972,55.6104,511795.0
2021-04-20 10:00:00,65.68,66.0,65.63,65.96,273041.0,55.6104,55.8814,55.5681,55.8475,273041.0
2021-04-20 10:30:00,65.97,66.11,65.79,65.97,245407.0,55.856,55.9745,55.7036,55.856,245407.0
2021-04-20 11:00:00,65.97,66.09,65.87,65.97,187810.0,55.856,55.9576,55.7713,55.856,187810.0
2021-04-20 11:30:00,65.97,66.26,65.86,66.13,223485.0,55.856,56.1015,55.7628,55.9914,223485.0
2021-04-20 12:00:00,66.14,66.31,66.13,66.18,158649.0,55.9999,56.1438,55.9914,56.0338,158649.0
2021-04-20 12:30:00,66.19,66.55,66.18,66.52,237508.0,56.0422,56.3471,56.0338,56.3217,237508.0
2021-04-20 13:00:00,66.52,66.61,66.4,66.42,203842.0,56.3217,56.3979,56.2201,56.237,203842.0
2021-04-20 13:30:00,66.42,66.48,66.31,66.36,147662.0,56.237,56.2878,56.1438,56.1862,147662.0
2021-04-20 14:00:00,66.37,66.59,66.36,66.5,170125.0,56.1946,56.3809,56.1862,56.3047,170125.0
2021-04-20 14:30:00,66.49,66.5,66.22,66.26,147606.0,56.2963,56.3047,56.0676,56.1015,147606.0
2021-04-20 15:00:00,66.26,66.43,66.24,66.36,238685.0,56.1015,56.2455,56.0846,56.1862,238685.0
2021-04-20 15:30:00,66.36,66.47,66.3,66.41,893701.0,56.1862,56.2793,56.1354,56.2285,893701.0
2021-04-21 09:30:00,66.49,66.9,66.49,66.65,665442.0,56.2963,56.6434,56.2963,56.4317,665442.0
2021-04-21 10:00:00,66.65,66.68,66.5,66.63,372797.0,56.4317,56.4571,56.3047,56.4148,372797.0
2021-04-21 10:30:00,66.63,66.71,66.47,66.49,327832.0,56.4148,56.4825,56.2793,56.2963,327832.0
2021-04-21 11:00:00,66.49,66.59,66.37,66.52,379056.0,56.2963,56.3809,56.1946,56.3217,379056.0
2021-04-21 11:30:00,66.52,66.69,66.51,66.56,139814.0,56.3217,56.4656,56.3132,56.3555,139814.0
2021-04-21 12:00:00,66.56,66.58,66.45,66.57,246721.0,56.3555,56.3725,56.2624,56.364,246721.0
2021-04-21 12:30:00,66.57,66.61,66.5,66.53,191651.0,56.364,56.3979,56.3047,56.3301,191651.0
2021-04-21 13:00:00,66.54,66.78,66.49,66.78,145751.0,56.3386,56.5418,56.2963,56.5418,145751.0
2021-04-21 13:30:00,66.78,66.8,66.7,66.79,109103.0,56.5418,56.5587,56.4741,56.5503,109103.0
2021-04-21 14:00:00,66.79,66.82,66.74,66.79,159001.0,56.5503,56.5757,56.5079,56.5503,159001.0
2021-04-21 14:30:00,66.78,66.91,66.73,66.78,202102.0,56.5418,56.6519,56.4995,56.5418,202102.0
2021-04-21 15:00:00,66.77,66.85,66.71,66.73,195758.0,56.5333,56.6011,56.4825,56.4995,195758.0
2021-04-21 15:30:00,66.73,66.83,66.71,66.79,683749.0,56.4995,56.5841,56.4825,56.5503,683749.0
2021-04-22 09:30:00,66.49,66.51,65.72,65.76,833938.0,56.2963,56.3132,55.6443,55.6782,833938.0
2021-04-22 10:00:00,65.75,65.95,65.66,65.84,323964.0,55.6697,55.839,55.5935,55.7459,323964.0
2021-04-22 10:30:00,65.83,66.15,65.72,66.03,296559.0,55.7374,56.0084,55.6443,55.9068,296559.0
2021-04-22 11:00:00,66.02,66.4,66.01,66.26,272638.0,55.8983,56.2201,55.8898,56.1015,272638.0
2021-04-22 11:30:00,66.26,66.47,66.2,66.41,162745.0,56.1015,56.2793,56.0507,56.2285,162745.0
2021-04-22 12:00:00,66.42,66.44,66.29,66.3,148485.0,56.237,56.2539,56.1269,56.1354,148485.0
2021-04-22 12:30:00,66.3,66.37,66.21,66.25,141180.0,56.1354,56.1946,56.0592,56.093,141180.0
2021-04-22 13:00:00,66.26,66.26,65.81,65.92,409973.0,56.1015,56.1015,55.7205,55.8136,409973.0
2021-04-22 13:30:00,65.92,66.01,65.67,65.83,341766.0,55.8136,55.8898,55.602,55.7374,341766.0
2021-04-22 14:00:00,65.82,65.86,65.67,65.75,273980.0,55.729,55.7628,55.602,55.6697,273980.0
2021-04-22 14:30:00,65.75,65.89,65.72,65.73,186712.0,55.6697,55.7882,55.6443,55.6528,186712.0
2021-04-22 15:00:00,65.73,65.8,65.53,65.56,240442.0,55.6528,55.712,55.4834,55.5088,240442.0
2021-04-22 15:30:00,65.57,65.73,65.53,65.65,653989.0,55.5173,55.6528,55.4834,55.585,653989.0
2021-04-23 09:30:00,65.54,65.64,64.88,65.19,569810.0,55.4919,55.5766,54.9331,55.1956,569810.0
2021-04-23 10:00:00,65.2,65.37,65.1,65.16,268705.0,55.204,55.348,55.1194,55.1702,268705.0
2021-04-23 10:30:00,65.16,65.53,65.15,65.38,268066.0,55.1702,55.4834,55.1617,55.3564,268066.0
2021-04-23 11:00:00,65.39,65.4,65.13,65.26,218984.0,55.3649,55.3734,55.1448,55.2548,218984.0
2021-04-23 11:30:00,65.26,65.34,65.24,65.3,171616.0,55.2548,55.3226,55.2379,55.2887,171616.0
2021-04-23 12:00:00,65.3,65.49,65.29,65.45,202241.0,55.2887,55.4496,55.2802,55.4157,202241.0
2021-04-23 12:30:00,65.44,65.54,65.39,65.52,156119.0,55.4072,55.4919,55.3649,55.475,156119.0
2021-04-23 13:00:00,65.52,65.52,65.3,65.33,155125.0,55.475,55.475,55.2887,55.3141,155125.0
2021-04-23 13:30:00,65.32,65.4,65.25,65.3,179557.0,55.3056,55.3734,55.2464,55.2887,179557.0
2021-04-23 14:00:00,65.3,65.37,65.23,65.26,155954.0,55.2887,55.348,55.2294,55.2548,155954.0
2021-04-23 14:30:00,65.26,65.3,65.2,65.26,156183.0,55.2548,55.2887,55.204,55.2548,156183.0
2021-04-23 15:00:00,65.25,65.46,65.23,65.45,211965.0,55.2464,55.4242,55.2294,55.4157,211965.0
2021-04-23 15:30:00,65.45,65.7,65.38,65.47,918017.0,55.4157,55.6274,55.3564,55.4326,918017.0
2021-04-26 09:30:00,65.55,65.86,65.04,65.73,524288.0,55.5004,55.7628,55.0686,55.6528,524288.0
2021-04-26 10:00:00,65.73,65.76,65.47,65.64,290442.0,55.6528,55.6782,55.4326,55.5766,290442.0
2021-04-26 10:30:00,65.63,65.69,65.51,65.54,270107.0,55.5681,55.6189,55.4665,55.4919,270107.0
2021-04-26 11:00:00,65.54,65.67,65.5,65.53,257922.0,55.4919,55.602,55.458,55.4834,257922.0
2021-04-26 11:30:00,65.52,65.73,65.52,65.64,248377.0,55.475,55.6528,55.475,55.5766,248377.0
2021-04-26 12:00:00,65.65,65.79,65.65,65.66,126503.0,55.585,55.7036,55.585,55.5935,126503.0
2021-04-26 12:30:00,65.66,65.75,65.62,65.63,144191.0,55.5935,55.6697,55.5596,55.5681,144191.0
2021-04-26 13:00:00,65.64,65.67,65.54,65.54,135234.0,55.5766,55.602,55.4919,55.4919,135234.0
2021-04-26 13:30:00,65.54,65.57,65.51,65.53,143298.0,55.4919,55.5173,55.4665,55.4834,143298.0
2021-04-26 14:00:00,65.53,65.68,65.49,65.67,269104.0,55.4834,55.6104,55.4496,55.602,269104.0
2021-04-26 14:30:00,65.67,65.7,65.64,65.69,182359.0,55.602,55.6274,55.5766,55.6189,182359.0
2021-04-26 15:00:00,65.69,65.7,65.55,65.57,219306.0,55.6189,55.6274,55.5004,55.5173,219306.0
2021-04-26 15:30:00,65.57,65.88,65.54,65.76,874816.0,55.5173,55.7798,55.4919,55.6782,874816.0
2021-04-27 09:30:00,65.98,66.0,65.27,65.28,636032.0,55.8644,55.8814,55.2633,55.2718,636032.0
2021-04-27 10:00:00,65.28,65.41,65.17,65.28,409365.0,55.2718,55.3818,55.1786,55.2718,409365.0
2021-04-27 10:30:00,65.28,65.4,65.08,65.11,448274.0,55.2718,55.3734,55.1024,55.1278,448274.0
2021-04-27 11:00:00,65.1,65.12,64.9,64.98,328107.0,55.1194,55.1363,54.95,55.0178,328107.0
2021-04-27 11:30:00,64.98,65.08,64.95,65.02,295861.0,55.0178,55.1024,54.9924,55.0516,295861.0
2021-04-27 12:00:00,65.02,65.08,64.91,64.95,254916.0,55.0516,55.1024,54.9585,54.9924,254916.0
2021-04-27 12:30:00,64.95,65.01,64.85,64.87,248040.0,54.9924,55.0432,54.9077,54.9246,248040.0
2021-04-27 13:00:00,64.86,64.93,64.8,64.88,265617.0,54.9162,54.9754,54.8654,54.9331,265617.0
2021-04-27 13:30:00,64.87,64.94,64.85,64.92,251478.0,54.9246,54.9839,54.9077,54.967,251478.0
2021-04-27 14:00:00,64.93,64.94,64.79,64.8,286302.0,54.9754,54.9839,54.8569,54.8654,286302.0
2021-04-27 14:30:00,64.81,64.95,64.81,64.89,228556.0,54.8738,54.9924,54.8738,54.9416,228556.0
2021-04-27 15:00:00,64.88,64.97,64.84,64.9,302834.0,54.9331,55.0093,54.8992,54.95,302834.0
2021-04-27 15:30:00,64.91,64.94,64.62,64.67,1013274.0,54.9585,54.9839,54.7129,54.7553,1013274.0
2021-04-28 09:30:00,64.62,64.7,64.04,64.41,1005677.0,54.7129,54.7807,54.2219,54.5351,1005677.0
2021-04-28 10:00:00,64.42,64.42,63.85,64.29,808140.0,54.5436,54.5436,54.061,54.4335,808140.0
2021-04-28 10:30:00,64.29,64.5,64.25,64.41,335575.0,54.4335,54.6113,54.3997,54.5351,335575.0
2021-04-28 11:00:00,64.41,64.54,64.31,64.34,244791.0,54.5351,54.6452,54.4505,54.4759,244791.0
2021-04-28 11:30:00,64.34,64.36,64.1,64.12,316667.0,54.4759,54.4928,54.2727,54.2896,316667.0
2021-04-28 12:00:00,64.11,64.21,64.04,64.05,243852.0,54.2811,54.3658,54.2219,54.2303,243852.0
2021-04-28 12:30:00,64.05,64.14,64.0,64.09,266466.0,54.2303,54.3065,54.188,54.2642,266466.0
2021-04-28 13:00:00,64.09,64.28,64.07,64.28,247254.0,54.2642,54.4251,54.2473,54.4251,247254.0
2021-04-28 13:30:00,64.28,64.55,64.21,64.49,326719.0,54.4251,54.6537,54.3658,54.6029,326719.0
2021-04-28 14:00:00,64.49,64.62,64.41,64.52,266150.0,54.6029,54.7129,54.5351,54.6283,266150.0
2021-04-28 14:30:00,64.51,64.68,64.42,64.47,374682.0,54.6198,54.7637,54.5436,54.5859,374682.0
2021-04-28 15:00:00,64.47,64.51,64.33,64.38,383359.0,54.5859,54.6198,54.4674,54.5097,383359.0
2021-04-28 15:30:00,64.39,64.51,64.34,64.46,821246.0,54.5182,54.6198,54.4759,54.5775,821246.0
2021-04-29 09:30:00,64.48,64.63,63.7,63.88,932291.0,54.5944,54.7214,53.934,54.0864,932291.0
2021-04-29 10:00:00,63.88,63.91,63.51,63.55,664822.0,54.0864,54.1118,53.7731,53.807,664822.0
2021-04-29 10:30:00,63.55,63.61,63.33,63.5,641171.0,53.807,53.8578,53.6207,53.7647,641171.0
2021-04-29 11:00:00,63.5,63.65,63.39,63.42,529745.0,53.7647,53.8917,53.6715,53.6969,529745.0
2021-04-29 11:30:00,63.42,63.59,63.39,63.45,344681.0,53.6969,53.8409,53.6715,53.7223,344681.0
2021-04-29 12:00:00,63.44,63.49,63.33,63.47,285280.0,53.7139,53.7562,53.6207,53.7393,285280.0
2021-04-29 12:30:00,63.47,63.56,63.36,63.39,343015.0,53.7393,53.8155,53.6461,53.6715,343015.0
2021-04-29 13:00:00,63.39,63.55,63.38,63.45,256085.0,53.6715,53.807,53.6631,53.7223,256085.0
2021-04-29 13:30:00,63.45,63.62,63.4,63.43,328402.0,53.7223,53.8663,53.68,53.7054,328402.0
2021-04-29 14:00:00,63.43,63.57,63.42,63.55,319724.0,53.7054,53.8239,53.6969,53.807,319724.0
2021-04-29 14:30:00,63.55,63.79,63.51,63.7,312923.0,53.807,54.0102,53.7731,53.934,312923.0
2021-04-29 15:00:00,63.7,63.81,63.61,63.61,307826.0,53.934,54.0271,53.8578,53.8578,307826.0
2021-04-29 15:30:00,63.62,63.9,63.6,63.84,1228105.0,53.8663,54.1033,53.8493,54.0525,1228105.0
2021-04-30 09:30:00,62.46,64.1,61.94,63.35,2127120.0,52.8841,54.2727,52.4438,53.6377,2127120.0
2021-04-30 10:00:00,63.37,63.55,62.54,63.12,1172699.0,53.6546,53.807,52.9518,53.4429,1172699.0
2021-04-30 10:30:00,63.13,63.32,62.91,62.93,857850.0,53.4514,53.6123,53.2651,53.282,857850.0
2021-04-30 11:00:00,62.96,62.96,62.72,62.75,521333.0,53.3074,53.3074,53.1042,53.1296,521333.0
2021-04-30 11:30:00,62.78,63.0,62.7,62.87,605284.0,53.155,53.3413,53.0873,53.2312,605284.0
2021-04-30 12:00:00,62.88,63.09,62.83,63.0,303126.0,53.2397,53.4175,53.1974,53.3413,303126.0
2021-04-30 12:30:00,63.0,63.34,62.99,63.3,277540.0,53.3413,53.6292,53.3328,53.5953,277540.0
2021-04-30 13:00:00,63.3,63.36,63.21,63.25,180337.0,53.5953,53.6461,53.5191,53.553,180337.0
2021-04-30 13:30:00,63.25,63.37,63.19,63.22,213003.0,53.553,53.6546,53.5022,53.5276,213003.0
2021-04-30 14:00:00,63.22,63.49,63.21,63.43,328036.0,53.5276,53.7562,53.5191,53.7054,328036.0
2021-04-30 14:30:00,63.42,63.6,63.39,63.57,310762.0,53.6969,53.8493,53.6715,53.8239,310762.0
2021-04-30 15:00:00,63.57,63.69,63.41,63.59,572273.0,53.8239,53.9255,53.6885,53.8409,572273.0
2021-04-30 15:30:00,63.58,63.65,63.31,63.48,1704351.0,53.8324,53.8917,53.6038,53.7477,1704351.0
2021-05-03 09:30:00,63.94,64.49,63.77,64.43,775944.0,54.1372,54.6029,53.9933,54.5521,775944.0
2021-05-03 10:00:00,64.41,64.77,64.26,64.74,547023.0,54.5351,54.8399,54.4081,54.8145,547023.0
2021-05-03 10:30:00,64.74,65.17,64.74,64.95,599461.0,54.8145,55.1786,54.8145,54.9924,599461.0
2021-05-03 11:00:00,64.96,65.16,64.78,65.14,565241.0,55.0008,55.1702,54.8484,55.1532,565241.0
2021-05-03 11:30:00,65.13,65.2,64.9,65.15,457605.0,55.1448,55.204,54.95,55.1617,457605.0
2021-05-03 12:00:00,65.15,65.52,65.14,65.36,618300.0,55.1617,55.475,55.1532,55.3395,618300.0
2021-05-03 12:30:00,65.35,65.65,65.3,65.62,380326.0,55.331,55.585,55.2887,55.5596,380326.0
2021-05-03 13:00:00,65.61,65.64,65.52,65.58,229221.0,55.5512,55.5766,55.475,55.5258,229221.0
2021-05-03 13:30:00,65.58,65.66,65.52,65.59,225304.0,55.5258,55.5935,55.475,55.5342,225304.0
2021-05-03 14:00:00,65.59,65.74,65.54,65.6,253770.0,55.5342,55.6612,55.4919,55.5427,253770.0
2021-05-03 14:30:00,65.59,65.7,65.52,65.65,384273.0,55.5342,55.6274,55.475,55.585,384273.0
2021-05-03 15:00:00,65.65,65.81,65.58,65.78,410840.0,55.585,55.7205,55.5258,55.6951,410840.0
2021-05-03 15:30:00,65.78,65.9,65.64,65.8,1224621.0,55.6951,55.7967,55.5766,55.712,1224621.0
2021-05-04 09:30:00,65.72,66.14,65.44,66.12,788656.0,55.6443,55.9999,55.4072,55.983,788656.0
2021-05-04 10:00:00,66.12,66.63,66.06,66.31,693162.0,55.983,56.4148,55.9322,56.1438,693162.0
2021-05-04 10:30:00,66.33,66.36,65.81,65.95,462789.0,56.1608,56.1862,55.7205,55.839,462789.0
2021-05-04 11:00:00,65.95,66.32,65.94,66.12,473993.0,55.839,56.1523,55.8306,55.983,473993.0
2021-05-04 11:30:00,66.13,66.13,65.92,65.96,404466.0,55.9914,55.9914,55.8136,55.8475,404466.0
2021-05-04 12:00:00,65.97,66.14,65.89,65.9,581119.0,55.856,55.9999,55.7882,55.7967,581119.0
2021-05-04 12:30:00,65.9,65.9,65.59,65.73,372999.0,55.7967,55.7967,55.5342,55.6528,372999.0
2021-05-04 13:00:00,65.74,65.86,65.63,65.77,264078.0,55.6612,55.7628,55.5681,55.6866,264078.0
2021-05-04 13:30:00,65.77,65.78,65.53,65.61,274844.0,55.6866,55.6951,55.4834,55.5512,274844.0
2021-05-04 14:00:00,65.61,65.67,65.48,65.5,343988.0,55.5512,55.602,55.4411,55.458,343988.0
2021-05-04 14:30:00,65.5,65.55,65.38,65.51,418471.0,55.458,55.5004,55.3564,55.4665,418471.0
2021-05-04 15:00:00,65.51,65.51,65.38,65.48,271586.0,55.4665,55.4665,55.3564,55.4411,271586.0
2021-05-04 15:30:00,65.48,65.66,65.37,65.64,2112115.0,55.4411,55.5935,55.348,55.5766,2112115.0
2021-05-05 09:30:00,65.91,66.18,65.52,66.1,493463.0,55.8052,56.0338,55.475,55.966,493463.0
2021-05-05 10:00:00,66.11,66.53,66.11,66.51,442206.0,55.9745,56.3301,55.9745,56.3132,442206.0
2021-05-05 10:30:00,66.51,66.75,66.42,66.74,357461.0,56.3132,56.5164,56.237,56.5079,357461.0
2021-05-05 11:00:00,66.74,66.76,66.47,66.58,297018.0,56.5079,56.5249,56.2793,56.3725,297018.0
2021-05-05 11:30:00,66.57,66.77,66.53,66.72,235114.0,56.364,56.5333,56.3301,56.491,235114.0
2021-05-05 12:00:00,66.72,66.81,66.66,66.78,225587.0,56.491,56.5672,56.4402,56.5418,225587.0
2021-05-05 12:30:00,66.78,66.79,66.54,66.62,420075.0,56.5418,56.5503,56.3386,56.4063,420075.0
2021-05-05 13:00:00,66.61,66.88,66.53,66.85,312457.0,56.3979,56.6265,56.3301,56.6011,312457.0
2021-05-05 13:30:00,66.85,67.0,66.78,66.94,360554.0,56.6011,56.7281,56.5418,56.6773,360554.0
2021-05-05 14:00:00,66.94,66.94,66.82,66.9,226103.0,56.6773,56.6773,56.5757,56.6434,226103.0
2021-05-05 14:30:00,66.89,66.96,66.76,66.77,201147.0,56.6349,56.6942,56.5249,56.5333,201147.0
2021-05-05 15:00:00,66.76,66.8,66.47,66.55,389860.0,56.5249,56.5587,56.2793,56.3471,389860.0
2021-05-05 15:30:00,66.54,66.68,66.42,66.52,869410.0,56.3386,56.4571,56.237,56.3217,869410.0
2021-05-06 09:30:00,66.03,66.42,65.75,66.15,810814.0,55.9068,56.237,55.6697,56.0084,810814.0
2021-05-06 10:00:00,66.15,66.15,65.79,65.79,567605.0,56.0084,56.0084,55.7036,55.7036,567605.0
2021-05-06 10:30:00,65.78,65.79,65.35,65.36,347834.0,55.6951,55.7036,55.331,55.3395,347834.0
2021-05-06 11:00:00,65.36,65.8,65.13,65.79,695622.0,55.3395,55.712,55.1448,55.7036,695622.0
2021-05-06 11:30:00,65.78,65.98,65.69,65.71,238616.0,55.6951,55.8644,55.6189,55.6358,238616.0
2021-05-06 12:00:00,65.72,65.89,65.64,65.88,179117.0,55.6443,55.7882,55.5766,55.7798,179117.0
2021-05-06 12:30:00,65.87,65.9,65.81,65.86,113569.0,55.7713,55.7967,55.7205,55.7628,113569.0
2021-05-06 13:00:00,65.86,65.95,65.77,65.86,184278.0,55.7628,55.839,55.6866,55.7628,184278.0
2021-05-06 13:30:00,65.86,66.01,65.85,65.9,170834.0,55.7628,55.8898,55.7544,55.7967,170834.0
2021-05-06 14:00:00,65.91,66.0,65.84,65.98,216749.0,55.8052,55.8814,55.7459,55.8644,216749.0
2021-05-06 14:30:00,65.98,66.03,65.93,65.97,384558.0,55.8644,55.9068,55.8221,55.856,384558.0
2021-05-06 15:00:00,65.97,66.29,65.95,66.26,369556.0,55.856,56.1269,55.839,56.1015,369556.0
2021-05-06 15:30:00,66.27,66.68,66.26,66.54,1006456.0,56.11,56.4571,56.1015,56.3386,1006456.0
2021-05-07 09:30:00,66.47,67.54,66.3,67.31,834373.0,56.2793,57.1853,56.1354,56.9905,834373.0
2021-05-07 10:00:00,67.31,67.49,67.21,67.31,442576.0,56.9905,57.1429,56.9059,56.9905,442576.0
2021-05-07 10:30:00,67.31,67.42,66.93,66.95,286006.0,56.9905,57.0837,56.6688,56.6857,286006.0
2021-05-07 11:00:00,66.94,67.02,66.81,66.92,173034.0,56.6773,56.745,56.5672,56.6603,173034.0
2021-05-07 11:30:00,66.92,67.05,66.87,66.94,203599.0,56.6603,56.7704,56.618,56.6773,203599.0
2021-05-07 12:00:00,66.93,66.99,66.67,66.67,175497.0,56.6688,56.7196,56.4487,56.4487,175497.0
2021-05-07 12:30:00,66.67,66.73,66.61,66.71,107389.0,56.4487,56.4995,56.3979,56.4825,107389.0
2021-05-07 13:00:00,66.72,66.74,66.61,66.66,106953.0,56.491,56.5079,56.3979,56.4402,106953.0
2021-05-07 13:30:00,66.66,66.74,66.57,66.61,179469.0,56.4402,56.5079,56.364,56.3979,179469.0
2021-05-07 14:00:00,66.61,66.76,66.54,66.76,153019.0,56.3979,56.5249,56.3386,56.5249,153019.0
2021-05-07 14:30:00,66.75,66.95,66.72,66.89,190040.0,56.5164,56.6857,56.491,56.6349,190040.0
2021-05-07 15:00:00,66.89,66.99,66.83,66.91,205350.0,56.6349,56.7196,56.5841,56.6519,205350.0
2021-05-07 15:30:00,66.91,66.94,66.5,66.54,945720.0,56.6519,56.6773,56.3047,56.3386,945720.0
2021-05-10 09:30:00,66.93,68.41,66.77,68.35,984417.0,56.6688,57.9219,56.5333,57.8711,984417.0
2021-05-10 10:00:00,68.36,68.37,67.38,67.68,505763.0,57.8796,57.888,57.0498,57.3038,505763.0
2021-05-10 10:30:00,67.68,68.19,67.67,68.06,607514.0,57.3038,57.7356,57.2953,57.6256,607514.0
2021-05-10 11:00:00,68.06,68.21,67.89,68.16,319301.0,57.6256,57.7526,57.4816,57.7102,319301.0
2021-05-10 11:30:00,68.17,68.2,67.9,68.08,288285.0,57.7187,57.7441,57.4901,57.6425,288285.0
2021-05-10 12:00:00,68.09,68.16,68.04,68.15,186306.0,57.651,57.7102,57.6086,57.7018,186306.0
2021-05-10 12:30:00,68.14,68.3,68.13,68.22,238694.0,57.6933,57.8288,57.6848,57.761,238694.0
2021-05-10 13:00:00,68.23,68.23,68.1,68.12,166250.0,57.7695,57.7695,57.6594,57.6764,166250.0
2021-05-10 13:30:00,68.13,68.3,68.07,68.16,284680.0,57.6848,57.8288,57.634,57.7102,284680.0
2021-05-10 14:00:00,68.16,68.18,67.73,67.78,358753.0,57.7102,57.7272,57.3461,57.3885,358753.0
2021-05-10 14:30:00,67.78,67.78,67.55,67.76,324208.0,57.3885,57.3885,57.1937,57.3715,324208.0
2021-05-10 15:00:00,67.75,67.76,67.54,67.7,230160.0,57.3631,57.3715,57.1853,57.3207,230160.0
2021-05-10 15:30:00,67.7,67.7,67.37,67.49,1062334.0,57.3207,57.3207,57.0413,57.1429,1062334.0
2021-05-11 09:30:00,67.11,67.61,66.78,67.6,719452.0,56.8212,57.2445,56.5418,57.2361,719452.0
2021-05-11 10:00:00,67.58,68.08,67.58,67.88,503255.0,57.2191,57.6425,57.2191,57.4731,503255.0
2021-05-11 10:30:00,67.87,67.91,67.38,67.39,329001.0,57.4647,57.4985,57.0498,57.0583,329001.0
2021-05-11 11:00:00,67.4,67.53,67.17,67.53,276299.0,57.0667,57.1768,56.872,57.1768,276299.0
2021-05-11 11:30:00,67.52,67.66,67.32,67.33,237885.0,57.1683,57.2869,56.999,57.0075,237885.0
2021-05-11 12:00:00,67.33,67.37,67.11,67.12,198207.0,57.0075,57.0413,56.8212,56.8297,198207.0
2021-05-11 12:30:00,67.11,67.23,67.06,67.23,187981.0,56.8212,56.9228,56.7789,56.9228,187981.0
2021-05-11 13:00:00,67.23,67.34,67.2,67.31,206791.0,56.9228,57.0159,56.8974,56.9905,206791.0
2021-05-11 13:30:00,67.32,67.54,67.27,67.47,204341.0,56.999,57.1853,56.9567,57.126,204341.0
2021-05-11 14:00:00,67.48,67.5,67.3,67.43,220674.0,57.1345,57.1514,56.9821,57.0921,220674.0
2021-05-11 14:30:00,67.43,67.43,67.09,67.14,352815.0,57.0921,57.0921,56.8043,56.8466,352815.0
2021-05-11 15:00:00,67.13,67.29,67.12,67.18,199579.0,56.8381,56.9736,56.8297,56.8805,199579.0
2021-05-11 15:30:00,67.18,67.25,66.96,67.22,685882.0,56.8805,56.9397,56.6942,56.9143,685882.0
2021-05-12 09:30:00,66.69,67.6,66.69,67.42,665206.0,56.4656,57.2361,56.4656,57.0837,665206.0
2021-05-12 10:00:00,67.4,67.68,67.14,67.49,682063.0,57.0667,57.3038,56.8466,57.1429,682063.0
2021-05-12 10:30:00,67.48,67.7,67.32,67.65,489344.0,57.1345,57.3207,56.999,57.2784,489344.0
2021-05-12 11:00:00,67.65,67.79,67.55,67.69,444434.0,57.2784,57.3969,57.1937,57.3123,444434.0
2021-05-12 11:30:00,67.68,67.95,67.57,67.73,402180.0,57.3038,57.5324,57.2107,57.3461,402180.0
2021-05-12 12:00:00,67.73,67.83,67.45,67.54,298862.0,57.3461,57.4308,57.1091,57.1853,298862.0
2021-05-12 12:30:00,67.54,67.54,67.31,67.46,267319.0,57.1853,57.1853,56.9905,57.1175,267319.0
2021-05-12 13:00:00,67.45,67.65,67.43,67.54,271585.0,57.1091,57.2784,57.0921,57.1853,271585.0
2021-05-12 13:30:00,67.54,67.57,67.32,67.41,295912.0,57.1853,57.2107,56.999,57.0752,295912.0
2021-05-12 14:00:00,67.4,67.48,67.29,67.35,272443.0,57.0667,57.1345,56.9736,57.0244,272443.0
2021-05-12 14:30:00,67.34,67.62,67.3,67.54,347849.0,57.0159,57.253,56.9821,57.1853,347849.0
2021-05-12 15:00:00,67.53,67.71,67.46,67.5,402342.0,57.1768,57.3292,57.1175,57.1514,402342.0
2021-05-12 15:30:00,67.5,67.59,67.3,67.46,1259839.0,57.1514,57.2276,56.9821,57.1175,1259839.0
2021-05-13 09:30:00,67.75,67.85,67.44,67.53,628928.0,57.3631,57.4477,57.1006,57.1768,628928.0
2021-05-13 10:00:00,67.54,68.37,67.5,68.3,406089.0,57.1853,57.888,57.1514,57.8288,406089.0
2021-05-13 10:30:00,68.33,68.4,68.2,68.34,282032.0,57.8542,57.9134,57.7441,57.8626,282032.0
2021-05-13 11:00:00,68.34,68.38,68.18,68.36,207962.0,57.8626,57.8965,57.7272,57.8796,207962.0
2021-05-13 11:30:00,68.36,68.57,68.24,68.5,404736.0,57.8796,58.0574,57.778,57.9981,404736.0
2021-05-13 12:00:00,68.51,68.53,68.41,68.5,163954.0,58.0066,58.0235,57.9219,57.9981,163954.0
2021-05-13 12:30:00,68.51,68.66,68.43,68.44,345140.0,58.0066,58.1336,57.9388,57.9473,345140.0
2021-05-13 13:00:00,68.44,68.49,68.22,68.39,247037.0,57.9473,57.9896,57.761,57.905,247037.0
2021-05-13 13:30:00,68.39,68.47,68.26,68.39,301532.0,57.905,57.9727,57.7949,57.905,301532.0
2021-05-13 14:00:00,68.39,68.74,68.37,68.73,312204.0,57.905,58.2013,57.888,58.1928,312204.0
2021-05-13 14:30:00,68.73,68.79,68.67,68.69,287362.0,58.1928,58.2436,58.142,58.159,287362.0
2021-05-13 15:00:00,68.69,68.94,68.69,68.91,388082.0,58.159,58.3706,58.159,58.3452,388082.0
2021-05-13 15:30:00,68.92,68.98,68.85,68.9,1223873.0,58.3537,58.4045,58.2944,58.3368,1223873.0
2021-05-14 09:30:00,68.9,69.09,68.39,68.83,693029.0,58.3368,58.4976,57.905,58.2775,693029.0
2021-05-14 10:00:00,68.83,68.84,68.52,68.53,456176.0,58.2775,58.286,58.015,58.0235,456176.0
2021-05-14 10:30:00,68.52,68.76,68.38,68.63,372601.0,58.015,58.2182,57.8965,58.1082,372601.0
2021-05-14 11:00:00,68.63,68.97,68.62,68.94,402533.0,58.1082,58.396,58.0997,58.3706,402533.0
2021-05-14 11:30:00,68.95,69.15,68.95,69.11,283267.0,58.3791,58.5484,58.3791,58.5146,283267.0
2021-05-14 12:00:00,69.1,69.18,68.88,68.98,196967.0,58.5061,58.5738,58.3198,58.4045,196967.0
2021-05-14 12:30:00,68.97,69.07,68.92,69.03,120912.0,58.396,58.4807,58.3537,58.4468,120912.0
2021-05-14 13:00:00,69.03,69.07,68.96,69.01,147932.0,58.4468,58.4807,58.3876,58.4299,147932.0
2021-05-14 13:30:00,69.01,69.12,68.99,69.02,179538.0,58.4299,58.523,58.413,58.4384,179538.0
2021-05-14 14:00:00,69.02,69.04,68.83,68.89,268165.0,58.4384,58.4553,58.2775,58.3283,268165.0
2021-05-14 14:30:00,68.89,68.97,68.79,68.92,437942.0,58.3283,58.396,58.2436,58.3537,437942.0
2021-05-14 15:00:00,68.93,68.93,68.84,68.86,233092.0,58.3622,58.3622,58.286,58.3029,233092.0
2021-05-14 15:30:00,68.84,68.85,68.52,68.55,1110215.0,58.286,58.2944,58.015,58.0404,1110215.0
2021-05-17 09:30:00,68.46,69.38,68.45,69.32,672098.0,57.9642,58.7432,57.9558,58.6924,672098.0
2021-05-17 10:00:00,69.31,69.37,69.0,69.11,329016.0,58.6839,58.7347,58.4214,58.5146,329016.0
2021-05-17 10:30:00,69.13,69.2,68.91,69.14,205396.0,58.5315,58.5908,58.3452,58.54,205396.0
2021-05-17 11:00:00,69.15,69.29,69.07,69.17,426815.0,58.5484,58.667,58.4807,58.5654,426815.0
2021-05-17 11:30:00,69.18,69.41,69.11,69.38,232435.0,58.5738,58.7686,58.5146,58.7432,232435.0
2021-05-17 12:00:00,69.38,69.49,69.31,69.48,147768.0,58.7432,58.8363,58.6839,58.8278,147768.0
2021-05-17 12:30:00,69.49,69.65,69.48,69.61,307714.0,58.8363,58.9718,58.8278,58.9379,307714.0
2021-05-17 13:00:00,69.6,69.64,69.47,69.58,258781.0,58.9295,58.9633,58.8194,58.9125,258781.0
2021-05-17 13:30:00,69.58,69.58,69.36,69.42,184500.0,58.9125,58.9125,58.7262,58.777,184500.0
2021-05-17 14:00:00,69.42,69.49,69.4,69.44,131134.0,58.777,58.8363,58.7601,58.794,131134.0
2021-05-17 14:30:00,69.44,69.48,69.35,69.44,176863.0,58.794,58.8278,58.7178,58.794,176863.0
2021-05-17 15:00:00,69.45,69.46,69.1,69.15,379681.0,58.8024,58.8109,58.5061,58.5484,379681.0
2021-05-17 15:30:00,69.15,69.21,68.95,69.1,942427.0,58.5484,58.5992,58.3791,58.5061,942427.0
2021-05-18 09:30:00,69.41,69.87,69.12,69.49,683848.0,58.7686,59.1581,58.523,58.8363,683848.0
2021-05-18 10:00:00,69.48,69.48,69.13,69.19,489865.0,58.8278,58.8278,58.5315,58.5823,489865.0
2021-05-18 10:30:00,69.19,69.46,69.12,69.23,184993.0,58.5823,58.8109,58.523,58.6162,184993.0
2021-05-18 11:00:00,69.23,69.43,69.23,69.34,218835.0,58.6162,58.7855,58.6162,58.7093,218835.0
2021-05-18 11:30:00,69.33,69.37,69.16,69.29,178281.0,58.7008,58.7347,58.5569,58.667,178281.0
2021-05-18 12:00:00,69.28,69.35,69.14,69.18,181837.0,58.6585,58.7178,58.54,58.5738,181837.0
2021-05-18 12:30:00,69.18,69.22,69.08,69.22,335784.0,58.5738,58.6077,58.4892,58.6077,335784.0
2021-05-18 13:00:00,69.22,69.46,69.2,69.37,343572.0,58.6077,58.8109,58.5908,58.7347,343572.0
2021-05-18 13:30:00,69.37,69.42,69.29,69.31,250783.0,58.7347,58.777,58.667,58.6839,250783.0
2021-05-18 14:00:00,69.31,69.35,69.18,69.2,180135.0,58.6839,58.7178,58.5738,58.5908,180135.0
2021-05-18 14:30:00,69.2,69.23,69.02,69.09,188331.0,58.5908,58.6162,58.4384,58.4976,188331.0
2021-05-18 15:00:00,69.09,69.16,68.97,69.16,170982.0,58.4976,58.5569,58.396,58.5569,170982.0
2021-05-18 15:30:00,69.16,69.19,68.8,68.85,657022.0,58.5569,58.5823,58.2521,58.2944,657022.0
2021-05-19 09:30:00,68.27,68.37,67.55,68.29,546800.0,57.8034,57.888,57.1937,57.8203,546800.0
2021-05-19 10:00:00,68.27,68.29,67.92,68.06,292026.0,57.8034,57.8203,57.507,57.6256,292026.0
2021-05-19 10:30:00,68.05,68.28,67.99,68.12,205308.0,57.6171,57.8118,57.5663,57.6764,205308.0
2021-05-19 11:00:00,68.11,68.36,68.09,68.3,147882.0,57.6679,57.8796,57.651,57.8288,147882.0
2021-05-19 11:30:00,68.3,68.3,67.98,68.1,289495.0,57.8288,57.8288,57.5578,57.6594,289495.0
2021-05-19 12:00:00,68.09,68.21,68.07,68.16,229830.0,57.651,57.7526,57.634,57.7102,229830.0
2021-05-19 12:30:00,68.15,68.36,68.12,68.32,155894.0,57.7018,57.8796,57.6764,57.8457,155894.0
2021-05-19 13:00:00,68.33,68.44,68.29,68.4,161804.0,57.8542,57.9473,57.8203,57.9134,161804.0
2021-05-19 13:30:00,68.4,68.54,68.31,68.47,231018.0,57.9134,58.032,57.8372,57.9727,231018.0
2021-05-19 14:00:00,68.47,68.57,68.09,68.35,283656.0,57.9727,58.0574,57.651,57.8711,283656.0
2021-05-19 14:30:00,68.37,68.45,68.13,68.2,180517.0,57.888,57.9558,57.6848,57.7441,180517.0
2021-05-19 15:00:00,68.19,68.47,68.06,68.4,320209.0,57.7356,57.9727,57.6256,57.9134,320209.0
2021-05-19 15:30:00,68.39,68.52,68.29,68.5,752643.0,57.905,58.015,57.8203,57.9981,752643.0
2021-05-20 09:30:00,68.66,68.96,68.37,68.82,550778.0,58.1336,58.3876,57.888,58.269,550778.0
2021-05-20 10:00:00,68.83,69.35,68.8,69.33,288406.0,58.2775,58.7178,58.2521,58.7008,288406.0
2021-05-20 10:30:00,69.32,69.54,69.3,69.44,405965.0,58.6924,58.8786,58.6754,58.794,405965.0
2021-05-20 11:00:00,69.45,69.66,69.34,69.66,295923.0,58.8024,58.9803,58.7093,58.9803,295923.0
2021-05-20 11:30:00,69.66,69.98,69.6,69.8,487560.0,58.9803,59.2512,58.9295,59.0988,487560.0
2021-05-20 12:00:00,69.8,69.96,69.76,69.83,408476.0,59.0988,59.2343,59.0649,59.1242,408476.0
2021-05-20 12:30:00,69.83,69.84,69.58,69.65,294896.0,59.1242,59.1327,58.9125,58.9718,294896.0
2021-05-20 13:00:00,69.63,69.67,69.56,69.58,133424.0,58.9549,58.9887,58.8956,58.9125,133424.0
2021-05-20 13:30:00,69.58,69.59,69.4,69.42,169110.0,58.9125,58.921,58.7601,58.777,169110.0
2021-05-20 14:00:00,69.41,69.47,69.26,69.36,214866.0,58.7686,58.8194,58.6416,58.7262,214866.0
2021-05-20 14:30:00,69.38,69.41,69.28,69.35,170078.0,58.7432,58.7686,58.6585,58.7178,170078.0
2021-05-20 15:00:00,69.36,69.52,69.27,69.5,210646.0,58.7262,58.8617,58.65,58.8448,210646.0
2021-05-20 15:30:00,69.49,69.49,69.17,69.35,836716.0,58.8363,58.8363,58.5654,58.7178,836716.0
2021-05-21 09:30:00,69.77,70.11,69.33,69.51,1235522.0,59.0734,59.3613,58.7008,58.8532,1235522.0
2021-05-21 10:00:00,69.52,69.82,69.33,69.79,481061.0,58.8617,59.1157,58.7008,59.0903,481061.0
2021-05-21 10:30:00,69.79,69.85,69.35,69.36,287708.0,59.0903,59.1411,58.7178,58.7262,287708.0
2021-05-21 11:00:00,69.35,69.5,69.32,69.32,203463.0,58.7178,58.8448,58.6924,58.6924,203463.0
2021-05-21 11:30:00,69.31,69.49,69.26,69.28,200456.0,58.6839,58.8363,58.6416,58.6585,200456.0
2021-05-21 12:00:00,69.27,69.34,69.13,69.18,170940.0,58.65,58.7093,58.5315,58.5738,170940.0
2021-05-21 12:30:00,69.17,69.2,68.99,69.02,206481.0,58.5654,58.5908,58.413,58.4384,206481.0
2021-05-21 13:00:00,69.01,69.13,68.98,69.03,125730.0,58.4299,58.5315,58.4045,58.4468,125730.0
2021-05-21 13:30:00,69.02,69.11,68.96,68.98,123622.0,58.4384,58.5146,58.3876,58.4045,123622.0
2021-05-21 14:00:00,68.97,69.09,68.92,68.99,167750.0,58.396,58.4976,58.3537,58.413,167750.0
2021-05-21 14:30:00,68.98,69.01,68.89,68.9,181458.0,58.4045,58.4299,58.3283,58.3368,181458.0
2021-05-21 15:00:00,68.9,68.95,68.81,68.91,212002.0,58.3368,58.3791,58.2606,58.3452,212002.0
2021-05-21 15:30:00,68.92,68.95,68.71,68.76,792168.0,58.3537,58.3791,58.1759,58.2182,792168.0
2021-05-24 09:30:00,69.13,69.24,68.51,68.56,374999.0,58.5315,58.6246,58.0066,58.0489,374999.0
2021-05-24 10:00:00,68.56,68.65,68.31,68.59,367478.0,58.0489,58.1251,57.8372,58.0743,367478.0
2021-05-24 10:30:00,68.58,68.81,68.58,68.77,256610.0,58.0658,58.2606,58.0658,58.2267,256610.0
2021-05-24 11:00:00,68.76,68.78,68.58,68.65,153563.0,58.2182,58.2352,58.0658,58.1251,153563.0
2021-05-24 11:30:00,68.65,68.69,68.48,68.51,179498.0,58.1251,58.159,57.9812,58.0066,179498.0
2021-05-24 12:00:00,68.5,68.53,68.3,68.34,178081.0,57.9981,58.0235,57.8288,57.8626,178081.0
2021-05-24 12:30:00,68.34,68.38,68.22,68.27,194272.0,57.8626,57.8965,57.761,57.8034,194272.0
2021-05-24 13:00:00,68.27,68.28,68.19,68.25,210613.0,57.8034,57.8118,57.7356,57.7864,210613.0
2021-05-24 13:30:00,68.25,68.32,68.18,68.24,275710.0,57.7864,57.8457,57.7272,57.778,275710.0
2021-05-24 14:00:00,68.24,68.32,68.11,68.14,258570.0,57.778,57.8457,57.6679,57.6933,258570.0
2021-05-24 14:30:00,68.14,68.15,67.89,67.9,483380.0,57.6933,57.7018,57.4816,57.4901,483380.0
2021-05-24 15:00:00,67.91,67.91,67.76,67.81,516805.0,57.4985,57.4985,57.3715,57.4139,516805.0
2021-05-24 15:30:00,67.81,67.86,67.38,67.39,1611582.0,57.4139,57.4562,57.0498,57.0583,1611582.0
2021-05-25 09:30:00,67.31,67.4,66.3,66.68,1163119.0,56.9905,57.0667,56.1354,56.4571,1163119.0
2021-05-25 10:00:00,66.67,66.93,66.5,66.72,513439.0,56.4487,56.6688,56.3047,56.491,513439.0
2021-05-25 10:30:00,66.73,66.78,66.44,66.48,466660.0,56.4995,56.5418,56.2539,56.2878,466660.0
2021-05-25 11:00:00,66.48,66.51,66.32,66.39,582851.0,56.2878,56.3132,56.1523,56.2116,582851.0
2021-05-25 11:30:00,66.38,66.42,66.18,66.19,585346.0,56.2031,56.237,56.0338,56.0422,585346.0
2021-05-25 12:00:00,66.2,66.33,66.16,66.28,325084.0,56.0507,56.1608,56.0168,56.1184,325084.0
2021-05-25 12:30:00,66.28,66.29,66.03,66.06,350181.0,56.1184,56.1269,55.9068,55.9322,350181.0
2021-05-25 13:00:00,66.05,66.28,66.0,66.25,316005.0,55.9237,56.1184,55.8814,56.093,316005.0
2021-05-25 13:30:00,66.25,66.27,66.08,66.09,258688.0,56.093,56.11,55.9491,55.9576,258688.0
2021-05-25 14:00:00,66.09,66.16,66.03,66.15,415312.0,55.9576,56.0168,55.9068,56.0084,415312.0
2021-05-25 14:30:00,66.15,66.27,66.13,66.23,663168.0,56.0084,56.11,55.9914,56.0761,663168.0
2021-05-25 15:00:00,66.22,66.43,66.18,66.42,451274.0,56.0676,56.2455,56.0338,56.237,451274.0
2021-05-25 15:30:00,66.42,66.43,66.1,66.23,1261321.0,56.237,56.2455,55.966,56.0761,1261321.0
2021-05-26 09:30:00,66.24,66.24,65.55,65.6,902802.0,56.0846,56.0846,55.5004,55.5427,902802.0
2021-05-26 10:00:00,65.6,66.08,65.6,65.98,481077.0,55.5427,55.9491,55.5427,55.8644,481077.0
2021-05-26 10:30:00,66.0,66.1,65.93,66.06,268056.0,55.8814,55.966,55.8221,55.9322,268056.0
2021-05-26 11:00:00,66.06,66.21,66.06,66.17,208377.0,55.9322,56.0592,55.9322,56.0253,208377.0
2021-05-26 11:30:00,66.16,66.23,66.09,66.16,268848.0,56.0168,56.0761,55.9576,56.0168,268848.0
2021-05-26 12:00:00,66.17,66.23,66.1,66.12,159488.0,56.0253,56.0761,55.966,55.983,159488.0
2021-05-26 12:30:00,66.12,66.35,66.11,66.3,182935.0,55.983,56.1777,55.9745,56.1354,182935.0
2021-05-26 13:00:00,66.3,66.35,66.2,66.26,123211.0,56.1354,56.1777,56.0507,56.1015,123211.0
2021-05-26 13:30:00,66.26,66.26,66.1,66.12,151880.0,56.1015,56.1015,55.966,55.983,151880.0
2021-05-26 14:00:00,66.13,66.22,66.07,66.22,140544.0,55.9914,56.0676,55.9406,56.0676,140544.0
2021-05-26 14:30:00,66.22,66.25,66.14,66.17,171486.0,56.0676,56.093,55.9999,56.0253,171486.0
2021-05-26 15:00:00,66.17,66.31,66.16,66.3,316756.0,56.0253,56.1438,56.0168,56.1354,316756.0
2021-05-26 15:30:00,66.3,66.4,66.24,66.36,726358.0,56.1354,56.2201,56.0846,56.1862,726358.0
2021-05-27 09:30:00,66.57,67.13,66.33,66.34,614592.0,56.364,56.8381,56.1608,56.1692,614592.0
2021-05-27 10:00:00,66.35,66.58,66.3,66.32,294746.0,56.1777,56.3725,56.1354,56.1523,294746.0
2021-05-27 10:30:00,66.32,66.36,66.15,66.19,236335.0,56.1523,56.1862,56.0084,56.0422,236335.0
2021-05-27 11:00:00,66.18,66.33,66.12,66.26,262823.0,56.0338,56.1608,55.983,56.1015,262823.0
2021-05-27 11:30:00,66.26,66.48,66.22,66.42,212456.0,56.1015,56.2878,56.0676,56.237,212456.0
2021-05-27 12:00:00,66.42,66.63,66.41,66.55,411508.0,56.237,56.4148,56.2285,56.3471,411508.0
2021-05-27 12:30:00,66.56,66.59,66.28,66.37,258582.0,56.3555,56.3809,56.1184,56.1946,258582.0
2021-05-27 13:00:00,66.38,66.42,66.26,66.31,125398.0,56.2031,56.237,56.1015,56.1438,125398.0
2021-05-27 13:30:00,66.31,66.31,66.18,66.2,139093.0,56.1438,56.1438,56.0338,56.0507,139093.0
2021-05-27 14:00:00,66.19,66.19,66.06,66.15,195162.0,56.0422,56.0422,55.9322,56.0084,195162.0
2021-05-27 14:30:00,66.15,66.16,66.08,66.14,136383.0,56.0084,56.0168,55.9491,55.9999,136383.0
2021-05-27 15:00:00,66.14,66.14,66.02,66.05,170560.0,55.9999,55.9999,55.8983,55.9237,170560.0
2021-05-27 15:30:00,66.06,66.12,65.81,65.84,1317057.0,55.9322,55.983,55.7205,55.7459,1317057.0
2021-05-28 09:30:00,66.05,66.4,65.8,66.25,390745.0,55.9237,56.2201,55.712,56.093,390745.0
2021-05-28 10:00:00,66.25,66.69,66.17,66.55,389563.0,56.093,56.4656,56.0253,56.3471,389563.0
2021-05-28 10:30:00,66.55,66.61,66.38,66.55,259236.0,56.3471,56.3979,56.2031,56.3471,259236.0
2021-05-28 11:00:00,66.55,66.59,66.4,66.49,336456.0,56.3471,56.3809,56.2201,56.2963,336456.0
2021-05-28 11:30:00,66.5,66.57,66.34,66.34,192486.0,56.3047,56.364,56.1692,56.1692,192486.0
2021-05-28 12:00:00,66.33,66.43,66.27,66.41,174380.0,56.1608,56.2455,56.11,56.2285,174380.0
2021-05-28 12:30:00,66.41,66.5,66.36,66.38,155851.0,56.2285,56.3047,56.1862,56.2031,155851.0
2021-05-28 13:00:00,66.38,66.39,66.23,66.23,158511.0,56.2031,56.2116,56.0761,56.0761,158511.0
2021-05-28 13:30:00,66.23,66.31,66.14,66.14,176712.0,56.0761,56.1438,55.9999,55.9999,176712.0
2021-05-28 14:00:00,66.15,66.17,66.08,66.12,123784.0,56.0084,56.0253,55.9491,55.983,123784.0
2021-05-28 14:30:00,66.11,66.19,66.1,66.16,117748.0,55.9745,56.0422,55.966,56.0168,117748.0
2021-05-28 15:00:00,66.16,66.21,66.07,66.21,131249.0,56.0168,56.0592,55.9406,56.0592,131249.0
2021-05-28 15:30:00,66.21,66.35,66.08,66.1,1017036.0,56.0592,56.1777,55.9491,55.966,1017036.0
2021-06-01 09:30:00,66.45,66.55,65.85,66.08,703779.0,56.2624,56.3471,55.7544,55.9491,703779.0
2021-06-01 10:00:00,66.08,66.08,65.57,65.61,415186.0,55.9491,55.9491,55.5173,55.5512,415186.0
2021-06-01 10:30:00,65.61,65.89,65.56,65.57,341294.0,55.5512,55.7882,55.5088,55.5173,341294.0
2021-06-01 11:00:00,65.56,65.66,65.42,65.5,360294.0,55.5088,55.5935,55.3903,55.458,360294.0
2021-06-01 11:30:00,65.5,65.5,65.27,65.36,297306.0,55.458,55.458,55.2633,55.3395,297306.0
2021-06-01 12:00:00,65.36,65.44,65.26,65.3,241585.0,55.3395,55.4072,55.2548,55.2887,241585.0
2021-06-01 12:30:00,65.29,65.3,65.12,65.16,287598.0,55.2802,55.2887,55.1363,55.1702,287598.0
2021-06-01 13:00:00,65.16,65.23,65.12,65.15,237265.0,55.1702,55.2294,55.1363,55.1617,237265.0
2021-06-01 13:30:00,65.14,65.23,65.13,65.22,188417.0,55.1532,55.2294,55.1448,55.221,188417.0
2021-06-01 14:00:00,65.21,65.31,65.2,65.23,181962.0,55.2125,55.2972,55.204,55.2294,181962.0
2021-06-01 14:30:00,65.23,65.28,65.21,65.22,166154.0,55.2294,55.2718,55.2125,55.221,166154.0
2021-06-01 15:00:00,65.22,65.32,65.16,65.16,275555.0,55.221,55.3056,55.1702,55.1702,275555.0
2021-06-01 15:30:00,65.16,65.33,65.12,65.31,830681.0,55.1702,55.3141,55.1363,55.2972,830681.0
2021-06-02 09:30:00,65.56,66.35,65.54,66.23,561978.0,55.5088,56.1777,55.4919,56.0761,561978.0
2021-06-02 10:00:00,66.23,66.35,65.86,65.94,345692.0,56.0761,56.1777,55.7628,55.8306,345692.0
2021-06-02 10:30:00,65.94,65.94,65.67,65.72,260040.0,55.8306,55.8306,55.602,55.6443,260040.0
2021-06-02 11:00:00,65.71,65.92,65.69,65.88,219453.0,55.6358,55.8136,55.6189,55.7798,219453.0
2021-06-02 11:30:00,65.89,65.94,65.64,65.73,240277.0,55.7882,55.8306,55.5766,55.6528,240277.0
2021-06-02 12:00:00,65.73,65.85,65.69,65.84,137565.0,55.6528,55.7544,55.6189,55.7459,137565.0
2021-06-02 12:30:00,65.83,65.84,65.71,65.75,152170.0,55.7374,55.7459,55.6358,55.6697,152170.0
2021-06-02 13:00:00,65.76,65.78,65.65,65.73,169515.0,55.6782,55.6951,55.585,55.6528,169515.0
2021-06-02 13:30:00,65.73,65.88,65.67,65.86,206327.0,55.6528,55.7798,55.602,55.7628,206327.0
2021-06-02 14:00:00,65.86,65.96,65.78,65.96,198963.0,55.7628,55.8475,55.6951,55.8475,198963.0
2021-06-02 14:30:00,65.95,65.96,65.85,65.92,183370.0,55.839,55.8475,55.7544,55.8136,183370.0
2021-06-02 15:00:00,65.92,66.02,65.87,65.94,222801.0,55.8136,55.8983,55.7713,55.8306,222801.0
2021-06-02 15:30:00,65.94,66.08,65.88,66.04,1000268.0,55.8306,55.9491,55.7798,55.9152,1000268.0
2021-06-03 09:30:00,65.83,66.54,65.83,66.1,756236.0,55.7374,56.3386,55.7374,55.966,756236.0
2021-06-03 10:00:00,66.11,66.57,66.1,66.15,405208.0,55.9745,56.364,55.966,56.0084,405208.0
2021-06-03 10:30:00,66.14,66.23,66.01,66.19,242732.0,55.9999,56.0761,55.8898,56.0422,242732.0
2021-06-03 11:00:00,66.18,66.23,65.96,66.01,302399.0,56.0338,56.0761,55.8475,55.8898,302399.0
2021-06-03 11:30:00,65.99,66.02,65.8,65.84,238400.0,55.8729,55.8983,55.712,55.7459,238400.0
2021-06-03 12:00:00,65.84,65.91,65.79,65.88,264122.0,55.7459,55.8052,55.7036,55.7798,264122.0
2021-06-03 12:30:00,65.88,65.97,65.85,65.95,166233.0,55.7798,55.856,55.7544,55.839,166233.0
2021-06-03 13:00:00,65.95,66.06,65.89,66.02,165940.0,55.839,55.9322,55.7882,55.8983,165940.0
2021-06-03 13:30:00,66.01,66.19,66.0,66.19,111077.0,55.8898,56.0422,55.8814,56.0422,111077.0
2021-06-03 14:00:00,66.2,66.22,66.07,66.07,162845.0,56.0507,56.0676,55.9406,55.9406,162845.0
2021-06-03 14:30:00,66.07,66.21,66.07,66.2,149160.0,55.9406,56.0592,55.9406,56.0507,149160.0
2021-06-03 15:00:00,66.2,66.45,66.19,66.45,212576.0,56.0507,56.2624,56.0422,56.2624,212576.0
2021-06-03 15:30:00,66.45,66.6,66.36,66.48,763178.0,56.2624,56.3894,56.1862,56.2878,763178.0
2021-06-04 09:30:00,66.79,67.02,66.54,66.95,504854.0,56.5503,56.745,56.3386,56.6857,504854.0
2021-06-04 10:00:00,66.96,67.41,66.95,67.17,377439.0,56.6942,57.0752,56.6857,56.872,377439.0
2021-06-04 10:30:00,67.18,67.45,67.13,67.42,242806.0,56.8805,57.1091,56.8381,57.0837,242806.0
2021-06-04 11:00:00,67.42,67.55,67.37,67.46,237707.0,57.0837,57.1937,57.0413,57.1175,237707.0
2021-06-04 11:30:00,67.45,67.53,67.33,67.52,245659.0,57.1091,57.1768,57.0075,57.1683,245659.0
2021-06-04 12:00:00,67.52,67.55,67.31,67.37,180924.0,57.1683,57.1937,56.9905,57.0413,180924.0
2021-06-04 12:30:00,67.37,67.46,67.29,67.29,154928.0,57.0413,57.1175,56.9736,56.9736,154928.0
2021-06-04 13:00:00,67.3,67.37,67.22,67.23,113060.0,56.9821,57.0413,56.9143,56.9228,113060.0
2021-06-04 13:30:00,67.22,67.42,67.18,67.41,262534.0,56.9143,57.0837,56.8805,57.0752,262534.0
2021-06-04 14:00:00,67.4,67.5,67.36,67.47,232346.0,57.0667,57.1514,57.0329,57.126,232346.0
2021-06-04 14:30:00,67.48,67.57,67.3,67.33,264341.0,57.1345,57.2107,56.9821,57.0075,264341.0
2021-06-04 15:00:00,67.34,67.35,67.23,67.23,193891.0,57.0159,57.0244,56.9228,56.9228,193891.0
2021-06-04 15:30:00,67.24,67.49,67.21,67.43,1010471.0,56.9313,57.1429,56.9059,57.0921,1010471.0
2021-06-07 09:30:00,67.56,67.68,67.11,67.35,349837.0,57.2022,57.3038,56.8212,57.0244,349837.0
2021-06-07 10:00:00,67.34,67.39,67.19,67.25,203443.0,57.0159,57.0583,56.8889,56.9397,203443.0
2021-06-07 10:30:00,67.24,67.8,67.15,67.67,586835.0,56.9313,57.4054,56.8551,57.2953,586835.0
2021-06-07 11:00:00,67.65,67.68,67.34,67.42,443800.0,57.2784,57.3038,57.0159,57.0837,443800.0
2021-06-07 11:30:00,67.41,67.46,67.17,67.19,311890.0,57.0752,57.1175,56.872,56.8889,311890.0
2021-06-07 12:00:00,67.18,67.27,67.13,67.21,212521.0,56.8805,56.9567,56.8381,56.9059,212521.0
2021-06-07 12:30:00,67.2,67.42,67.18,67.41,137392.0,56.8974,57.0837,56.8805,57.0752,137392.0
2021-06-07 13:00:00,67.41,67.66,67.39,67.62,316836.0,57.0752,57.2869,57.0583,57.253,316836.0
2021-06-07 13:30:00,67.63,67.97,67.58,67.7,290252.0,57.2615,57.5493,57.2191,57.3207,290252.0
2021-06-07 14:00:00,67.7,67.71,67.4,67.41,153489.0,57.3207,57.3292,57.0667,57.0752,153489.0
2021-06-07 14:30:00,67.4,67.57,67.38,67.48,206402.0,57.0667,57.2107,57.0498,57.1345,206402.0
2021-06-07 15:00:00,67.48,67.6,67.47,67.49,255709.0,57.1345,57.2361,57.126,57.1429,255709.0
2021-06-07 15:30:00,67.5,67.54,67.27,67.42,844373.0,57.1514,57.1853,56.9567,57.0837,844373.0
2021-06-08 09:30:00,67.41,67.61,67.26,67.27,524049.0,57.0752,57.2445,56.9482,56.9567,524049.0
2021-06-08 10:00:00,67.26,67.32,67.11,67.23,292211.0,56.9482,56.999,56.8212,56.9228,292211.0
2021-06-08 10:30:00,67.23,67.38,67.18,67.23,259353.0,56.9228,57.0498,56.8805,56.9228,259353.0
2021-06-08 11:00:00,67.23,67.29,67.08,67.14,335946.0,56.9228,56.9736,56.7958,56.8466,335946.0
2021-06-08 11:30:00,67.13,67.28,66.99,67.28,271572.0,56.8381,56.9651,56.7196,56.9651,271572.0
2021-06-08 12:00:00,67.28,67.41,67.28,67.38,258435.0,56.9651,57.0752,56.9651,57.0498,258435.0
2021-06-08 12:30:00,67.39,67.44,67.25,67.32,144747.0,57.0583,57.1006,56.9397,56.999,144747.0
2021-06-08 13:00:00,67.32,67.39,67.25,67.33,145016.0,56.999,57.0583,56.9397,57.0075,145016.0
2021-06-08 13:30:00,67.34,67.4,67.29,67.31,153515.0,57.0159,57.0667,56.9736,56.9905,153515.0
2021-06-08 14:00:00,67.3,67.31,67.25,67.25,118196.0,56.9821,56.9905,56.9397,56.9397,118196.0
2021-06-08 14:30:00,67.26,67.49,67.26,67.47,149912.0,56.9482,57.1429,56.9482,57.126,149912.0
2021-06-08 15:00:00,67.46,67.49,67.37,67.42,250869.0,57.1175,57.1429,57.0413,57.0837,250869.0
2021-06-08 15:30:00,67.42,67.55,67.34,67.51,679994.0,57.0837,57.1937,57.0159,57.1599,679994.0
2021-06-09 09:30:00,67.59,68.92,67.44,68.83,1281386.0,57.2276,58.3537,57.1006,58.2775,1281386.0
2021-06-09 10:00:00,68.84,69.19,68.63,69.01,630252.0,58.286,58.5823,58.1082,58.4299,630252.0
2021-06-09 10:30:00,69.01,69.14,68.86,68.89,294641.0,58.4299,58.54,58.3029,58.3283,294641.0
2021-06-09 11:00:00,68.9,68.98,68.77,68.78,219826.0,58.3368,58.4045,58.2267,58.2352,219826.0
2021-06-09 11:30:00,68.78,68.8,68.61,68.62,240614.0,58.2352,58.2521,58.0912,58.0997,240614.0
2021-06-09 12:00:00,68.62,68.73,68.53,68.67,223634.0,58.0997,58.1928,58.0235,58.142,223634.0
2021-06-09 12:30:00,68.66,68.8,68.66,68.73,167745.0,58.1336,58.2521,58.1336,58.1928,167745.0
2021-06-09 13:00:00,68.73,68.9,68.72,68.9,193630.0,58.1928,58.3368,58.1844,58.3368,193630.0
2021-06-09 13:30:00,68.9,68.96,68.86,68.9,315098.0,58.3368,58.3876,58.3029,58.3368,315098.0
2021-06-09 14:00:00,68.89,69.04,68.89,69.01,350370.0,58.3283,58.4553,58.3283,58.4299,350370.0
2021-06-09 14:30:00,69.01,69.08,68.88,68.94,284660.0,58.4299,58.4892,58.3198,58.3706,284660.0
2021-06-09 15:00:00,68.94,68.96,68.59,68.66,490838.0,58.3706,58.3876,58.0743,58.1336,490838.0
2021-06-09 15:30:00,68.65,68.74,68.59,68.66,1189085.0,58.1251,58.2013,58.0743,58.1336,1189085.0
2021-06-10 09:30:00,68.83,69.49,68.47,69.48,826260.0,58.2775,58.8363,57.9727,58.8278,826260.0
2021-06-10 10:00:00,69.49,69.71,69.35,69.47,403819.0,58.8363,59.0226,58.7178,58.8194,403819.0
2021-06-10 10:30:00,69.48,69.56,69.08,69.23,325906.0,58.8278,58.8956,58.4892,58.6162,325906.0
2021-06-10 11:00:00,69.21,69.49,69.14,69.48,235308.0,58.5992,58.8363,58.54,58.8278,235308.0
2021-06-10 11:30:00,69.48,69.53,69.36,69.47,357155.0,58.8278,58.8702,58.7262,58.8194,357155.0
2021-06-10 12:00:00,69.46,69.52,69.4,69.43,170891.0,58.8109,58.8617,58.7601,58.7855,170891.0
2021-06-10 12:30:00,69.42,69.53,69.39,69.48,295664.0,58.777,58.8702,58.7516,58.8278,295664.0
2021-06-10 13:00:00,69.48,69.58,69.46,69.52,272363.0,58.8278,58.9125,58.8109,58.8617,272363.0
2021-06-10 13:30:00,69.52,69.66,69.5,69.64,221974.0,58.8617,58.9803,58.8448,58.9633,221974.0
2021-06-10 14:00:00,69.65,69.66,69.49,69.5,220811.0,58.9718,58.9803,58.8363,58.8448,220811.0
2021-06-10 14:30:00,69.49,69.59,69.38,69.45,248231.0,58.8363,58.921,58.7432,58.8024,248231.0
2021-06-10 15:00:00,69.45,69.5,69.38,69.41,307429.0,58.8024,58.8448,58.7432,58.7686,307429.0
2021-06-10 15:30:00,69.41,69.47,69.17,69.31,1056510.0,58.7686,58.8194,58.5654,58.6839,1056510.0
2021-06-11 09:30:00,69.14,69.25,68.7,68.95,793427.0,58.54,58.6331,58.1674,58.3791,793427.0
2021-06-11 10:00:00,68.96,69.09,68.85,68.98,355621.0,58.3876,58.4976,58.2944,58.4045,355621.0
2021-06-11 10:30:00,68.97,68.99,68.78,68.82,349195.0,58.396,58.413,58.2352,58.269,349195.0
2021-06-11 11:00:00,68.83,68.95,68.78,68.91,267629.0,58.2775,58.3791,58.2352,58.3452,267629.0
2021-06-11 11:30:00,68.91,68.94,68.79,68.84,296013.0,58.3452,58.3706,58.2436,58.286,296013.0
2021-06-11 12:00:00,68.84,68.86,68.71,68.81,251089.0,58.286,58.3029,58.1759,58.2606,251089.0
2021-06-11 12:30:00,68.81,68.97,68.78,68.85,173595.0,58.2606,58.396,58.2352,58.2944,173595.0
2021-06-11 13:00:00,68.86,68.88,68.74,68.76,274936.0,58.3029,58.3198,58.2013,58.2182,274936.0
2021-06-11 13:30:00,68.76,68.79,68.66,68.69,236434.0,58.2182,58.2436,58.1336,58.159,236434.0
2021-06-11 14:00:00,68.69,68.82,68.64,68.71,335503.0,58.159,58.269,58.1166,58.1759,335503.0
2021-06-11 14:30:00,68.7,68.74,68.66,68.7,232153.0,58.1674,58.2013,58.1336,58.1674,232153.0
2021-06-11 15:00:00,68.7,68.84,68.66,68.8,458198.0,58.1674,58.286,58.1336,58.2521,458198.0
2021-06-11 15:30:00,68.8,68.84,68.72,68.78,812024.0,58.2521,58.286,58.1844,58.2352,812024.0
2021-06-14 09:30:00,68.02,68.33,67.65,67.98,733417.0,58.1917,58.4569,57.8751,58.1575,733417.0
2021-06-14 10:00:00,67.97,67.99,67.66,67.71,396578.0,58.1489,58.166,57.8837,57.9265,396578.0
2021-06-14 10:30:00,67.71,67.86,67.59,67.63,259063.0,57.9265,58.0548,57.8238,57.858,259063.0
2021-06-14 11:00:00,67.63,67.75,67.56,67.57,239319.0,57.858,57.9607,57.7982,57.8067,239319.0
2021-06-14 11:30:00,67.57,67.67,67.54,67.62,167391.0,57.8067,57.8923,57.781,57.8495,167391.0
2021-06-14 12:00:00,67.61,67.66,67.52,67.61,184762.0,57.8409,57.8837,57.7639,57.8409,184762.0
2021-06-14 12:30:00,67.6,67.62,67.52,67.56,134823.0,57.8324,57.8495,57.7639,57.7982,134823.0
2021-06-14 13:00:00,67.57,67.62,67.52,67.56,104867.0,57.8067,57.8495,57.7639,57.7982,104867.0
2021-06-14 13:30:00,67.56,67.57,67.47,67.49,106765.0,57.7982,57.8067,57.7212,57.7383,106765.0
2021-06-14 14:00:00,67.5,67.68,67.48,67.67,121038.0,57.7468,57.9008,57.7297,57.8923,121038.0
2021-06-14 14:30:00,67.66,67.8,67.64,67.72,237357.0,57.8837,58.0035,57.8666,57.935,237357.0
2021-06-14 15:00:00,67.73,67.86,67.71,67.85,240722.0,57.9436,58.0548,57.9265,58.0462,240722.0
2021-06-14 15:30:00,67.85,68.16,67.84,68.15,767776.0,58.0462,58.3115,58.0377,58.3029,767776.0
2021-06-15 09:30:00,68.33,68.5,67.98,68.14,525095.0,58.4569,58.6023,58.1575,58.2943,525095.0
2021-06-15 10:00:00,68.15,68.23,68.0,68.03,311798.0,58.3029,58.3713,58.1746,58.2002,311798.0
2021-06-15 10:30:00,68.02,68.15,67.98,68.02,180065.0,58.1917,58.3029,58.1575,58.1917,180065.0
2021-06-15 11:00:00,68.03,68.03,67.81,67.84,260704.0,58.2002,58.2002,58.012,58.0377,260704.0
2021-06-15 11:30:00,67.84,67.93,67.77,67.91,193855.0,58.0377,58.1147,57.9778,58.0976,193855.0
2021-06-15 12:00:00,67.91,67.96,67.82,67.84,188343.0,58.0976,58.1404,58.0206,58.0377,188343.0
2021-06-15 12:30:00,67.83,67.94,67.8,67.82,239660.0,58.0291,58.1232,58.0035,58.0206,239660.0
2021-06-15 13:00:00,67.84,67.91,67.76,67.91,156241.0,58.0377,58.0976,57.9693,58.0976,156241.0
2021-06-15 13:30:00,67.91,67.91,67.74,67.83,228762.0,58.0976,58.0976,57.9521,58.0291,228762.0
2021-06-15 14:00:00,67.82,67.88,67.78,67.78,133732.0,58.0206,58.0719,57.9864,57.9864,133732.0
2021-06-15 14:30:00,67.78,67.91,67.76,67.85,265696.0,57.9864,58.0976,57.9693,58.0462,265696.0
2021-06-15 15:00:00,67.84,67.92,67.79,67.91,318026.0,58.0377,58.1061,57.9949,58.0976,318026.0
2021-06-15 15:30:00,67.91,68.13,67.91,68.11,1389109.0,58.0976,58.2858,58.0976,58.2687,1389109.0
2021-06-16 09:30:00,68.17,69.09,68.11,69.07,849124.0,58.32,59.1071,58.2687,59.09,849124.0
2021-06-16 10:00:00,69.07,69.34,69.06,69.19,611884.0,59.09,59.321,59.0814,59.1926,611884.0
2021-06-16 10:30:00,69.2,69.23,69.09,69.15,289371.0,59.2012,59.2269,59.1071,59.1584,289371.0
2021-06-16 11:00:00,69.17,69.22,69.03,69.03,249720.0,59.1755,59.2183,59.0557,59.0557,249720.0
2021-06-16 11:30:00,69.03,69.06,68.81,68.92,303429.0,59.0557,59.0814,58.8675,58.9616,303429.0
2021-06-16 12:00:00,68.92,68.93,68.62,68.67,237656.0,58.9616,58.9702,58.705,58.7478,237656.0
2021-06-16 12:30:00,68.66,68.67,68.57,68.61,140298.0,58.7392,58.7478,58.6622,58.6964,140298.0
2021-06-16 13:00:00,68.61,68.63,68.56,68.62,122063.0,58.6964,58.7135,58.6537,58.705,122063.0
2021-06-16 13:30:00,68.62,68.64,68.38,68.41,601309.0,58.705,58.7221,58.4997,58.5253,601309.0
2021-06-16 14:00:00,68.4,68.4,67.55,67.79,1339931.0,58.5168,58.5168,57.7896,57.9949,1339931.0
2021-06-16 14:30:00,67.79,67.92,67.43,67.92,1145792.0,57.9949,58.1061,57.6869,58.1061,1145792.0
2021-06-16 15:00:00,67.91,67.95,67.6,67.63,768459.0,58.0976,58.1318,57.8324,57.858,768459.0
2021-06-16 15:30:00,67.63,67.7,67.19,67.3,1747822.0,57.858,57.9179,57.4816,57.5757,1747822.0
2021-06-17 09:30:00,67.32,67.33,66.49,66.73,848423.0,57.5928,57.6014,56.8828,57.0881,848423.0
2021-06-17 10:00:00,66.73,67.03,66.6,66.94,508086.0,57.0881,57.3447,56.9769,57.2677,508086.0
2021-06-17 10:30:00,66.95,67.27,66.94,67.12,363595.0,57.2763,57.5501,57.2677,57.4217,363595.0
2021-06-17 11:00:00,67.12,67.12,66.86,66.95,381892.0,57.4217,57.4217,57.1993,57.2763,381892.0
2021-06-17 11:30:00,66.95,67.22,66.81,66.84,324872.0,57.2763,57.5073,57.1565,57.1822,324872.0
2021-06-17 12:00:00,66.85,66.98,66.72,66.72,304224.0,57.1907,57.302,57.0795,57.0795,304224.0
2021-06-17 12:30:00,66.7,66.84,66.68,66.82,249383.0,57.0624,57.1822,57.0453,57.1651,249383.0
2021-06-17 13:00:00,66.82,67.02,66.81,66.9,259422.0,57.1651,57.3362,57.1565,57.2335,259422.0
2021-06-17 13:30:00,66.9,66.96,66.87,66.92,125176.0,57.2335,57.2848,57.2079,57.2506,125176.0
2021-06-17 14:00:00,66.95,66.98,66.81,66.89,146969.0,57.2763,57.302,57.1565,57.225,146969.0
2021-06-17 14:30:00,66.89,67.09,66.88,67.05,262560.0,57.225,57.3961,57.2164,57.3618,262560.0
2021-06-17 15:00:00,67.05,67.28,67.05,67.26,276518.0,57.3618,57.5586,57.3618,57.5415,276518.0
2021-06-17 15:30:00,67.26,67.48,67.21,67.22,983294.0,57.5415,57.7297,57.4987,57.5073,983294.0
2021-06-18 09:30:00,67.0,67.0,66.22,66.59,1505230.0,57.3191,57.3191,56.6518,56.9683,1505230.0
2021-06-18 10:00:00,66.58,66.77,66.51,66.6,360820.0,56.9598,57.1223,56.8999,56.9769,360820.0
2021-06-18 10:30:00,66.59,66.62,66.23,66.23,363130.0,56.9683,56.994,56.6603,56.6603,363130.0
2021-06-18 11:00:00,66.22,66.33,66.14,66.26,304848.0,56.6518,56.7459,56.5833,56.686,304848.0
2021-06-18 11:30:00,66.25,66.41,66.16,66.37,383461.0,56.6774,56.8143,56.6004,56.7801,383461.0
2021-06-18 12:00:00,66.36,66.36,66.07,66.1,161390.0,56.7715,56.7715,56.5234,56.5491,161390.0
2021-06-18 12:30:00,66.11,66.16,65.95,66.03,307374.0,56.5577,56.6004,56.4208,56.4892,307374.0
2021-06-18 13:00:00,66.03,66.21,65.89,66.1,209244.0,56.4892,56.6432,56.3695,56.5491,209244.0
2021-06-18 13:30:00,66.1,66.11,66.0,66.03,127216.0,56.5491,56.5577,56.4636,56.4892,127216.0
2021-06-18 14:00:00,66.03,66.23,66.02,66.23,127535.0,56.4892,56.6603,56.4807,56.6603,127535.0
2021-06-18 14:30:00,66.22,66.34,66.17,66.34,185568.0,56.6518,56.7544,56.609,56.7544,185568.0
2021-06-18 15:00:00,66.35,66.59,66.35,66.5,269899.0,56.763,56.9683,56.763,56.8913,269899.0
2021-06-18 15:30:00,66.5,67.18,66.35,66.61,1421418.0,56.8913,57.4731,56.763,56.9854,1421418.0
2021-06-21 09:30:00,67.1,67.23,66.77,66.93,426068.0,57.4046,57.5158,57.1223,57.2592,426068.0
2021-06-21 10:00:00,66.94,67.42,66.9,67.13,349643.0,57.2677,57.6784,57.2335,57.4303,349643.0
2021-06-21 10:30:00,67.12,67.18,66.9,67.13,193505.0,57.4217,57.4731,57.2335,57.4303,193505.0
2021-06-21 11:00:00,67.13,67.35,66.96,67.34,204980.0,57.4303,57.6185,57.2848,57.6099,204980.0
2021-06-21 11:30:00,67.34,67.46,67.33,67.4,231765.0,57.6099,57.7126,57.6014,57.6613,231765.0
2021-06-21 12:00:00,67.4,67.51,67.37,67.48,254178.0,57.6613,57.7554,57.6356,57.7297,254178.0
2021-06-21 12:30:00,67.48,67.55,67.41,67.43,152034.0,57.7297,57.7896,57.6698,57.6869,152034.0
2021-06-21 13:00:00,67.42,67.57,67.42,67.45,159739.0,57.6784,57.8067,57.6784,57.704,159739.0
2021-06-21 13:30:00,67.45,67.52,67.36,67.39,235333.0,57.704,57.7639,57.6271,57.6527,235333.0
2021-06-21 14:00:00,67.39,67.47,67.35,67.42,206090.0,57.6527,57.7212,57.6185,57.6784,206090.0
2021-06-21 14:30:00,67.42,67.46,67.35,67.37,149480.0,57.6784,57.7126,57.6185,57.6356,149480.0
2021-06-21 15:00:00,67.37,67.5,67.34,67.41,210449.0,57.6356,57.7468,57.6099,57.6698,210449.0
2021-06-21 15:30:00,67.41,67.43,67.25,67.33,731303.0,57.6698,57.6869,57.5329,57.6014,731303.0
2021-06-22 09:30:00,67.17,67.3,66.93,67.1,452844.0,57.4645,57.5757,57.2592,57.4046,452844.0
2021-06-22 10:00:00,67.09,67.3,66.96,67.18,182334.0,57.3961,57.5757,57.2848,57.4731,182334.0
2021-06-22 10:30:00,67.18,67.24,67.07,67.19,180407.0,57.4731,57.5244,57.379,57.4816,180407.0
2021-06-22 11:00:00,67.19,67.6,67.18,67.28,448093.0,57.4816,57.8324,57.4731,57.5586,448093.0
2021-06-22 11:30:00,67.28,67.36,67.04,67.09,147455.0,57.5586,57.6271,57.3533,57.3961,147455.0
2021-06-22 12:00:00,67.09,67.09,66.85,66.9,259823.0,57.3961,57.3961,57.1907,57.2335,259823.0
2021-06-22 12:30:00,66.9,66.96,66.84,66.94,198918.0,57.2335,57.2848,57.1822,57.2677,198918.0
2021-06-22 13:00:00,66.94,67.12,66.9,67.06,156476.0,57.2677,57.4217,57.2335,57.3704,156476.0
2021-06-22 13:30:00,67.06,67.1,66.95,66.96,107729.0,57.3704,57.4046,57.2763,57.2848,107729.0
2021-06-22 14:00:00,66.95,66.96,66.86,66.88,128412.0,57.2763,57.2848,57.1993,57.2164,128412.0
2021-06-22 14:30:00,66.87,66.99,66.77,66.88,226712.0,57.2079,57.3105,57.1223,57.2164,226712.0
2021-06-22 15:00:00,66.88,67.08,66.83,67.05,278980.0,57.2164,57.3875,57.1736,57.3618,278980.0
2021-06-22 15:30:00,67.06,67.09,66.95,67.06,412022.0,57.3704,57.3961,57.2763,57.3704,412022.0
2021-06-23 09:30:00,67.17,67.25,66.76,66.8,340436.0,57.4645,57.5329,57.1137,57.148,340436.0
2021-06-23 10:00:00,66.81,66.9,66.62,66.71,235451.0,57.1565,57.2335,56.994,57.071,235451.0
2021-06-23 10:30:00,66.72,66.77,66.67,66.72,177267.0,57.0795,57.1223,57.0367,57.0795,177267.0
2021-06-23 11:00:00,66.72,66.81,66.71,66.75,144328.0,57.0795,57.1565,57.071,57.1052,144328.0
2021-06-23 11:30:00,66.76,66.84,66.7,66.82,185714.0,57.1137,57.1822,57.0624,57.1651,185714.0
2021-06-23 12:00:00,66.82,66.83,66.66,66.74,141934.0,57.1651,57.1736,57.0282,57.0966,141934.0
2021-06-23 12:30:00,66.73,66.74,66.56,66.59,158704.0,57.0881,57.0966,56.9426,56.9683,158704.0
2021-06-23 13:00:00,66.59,66.68,66.57,66.66,112159.0,56.9683,57.0453,56.9512,57.0282,112159.0
2021-06-23 13:30:00,66.66,66.71,66.59,66.7,113339.0,57.0282,57.071,56.9683,57.0624,113339.0
2021-06-23 14:00:00,66.7,66.77,66.67,66.72,135370.0,57.0624,57.1223,57.0367,57.0795,135370.0
2021-06-23 14:30:00,66.71,66.75,66.61,66.7,121425.0,57.071,57.1052,56.9854,57.0624,121425.0
2021-06-23 15:00:00,66.71,66.76,66.69,66.74,128137.0,57.071,57.1137,57.0539,57.0966,128137.0
2021-06-23 15:30:00,66.74,66.76,66.58,66.65,517236.0,57.0966,57.1137,56.9598,57.0196,517236.0
2021-06-24 09:30:00,66.74,68.25,66.65,67.94,876611.0,57.0966,58.3885,57.0196,58.1232,876611.0
2021-06-24 10:00:00,67.95,67.99,67.79,67.98,426711.0,58.1318,58.166,57.9949,58.1575,426711.0
2021-06-24 10:30:00,67.98,68.06,67.74,67.76,368257.0,58.1575,58.2259,57.9521,57.9693,368257.0
2021-06-24 11:00:00,67.76,67.79,67.42,67.43,276923.0,57.9693,57.9949,57.6784,57.6869,276923.0
2021-06-24 11:30:00,67.43,67.54,67.4,67.4,139336.0,57.6869,57.781,57.6613,57.6613,139336.0
2021-06-24 12:00:00,67.42,67.44,67.34,67.4,163397.0,57.6784,57.6955,57.6099,57.6613,163397.0
2021-06-24 12:30:00,67.39,67.47,67.35,67.42,158375.0,57.6527,57.7212,57.6185,57.6784,158375.0
2021-06-24 13:00:00,67.42,67.57,67.36,67.36,159930.0,57.6784,57.8067,57.6271,57.6271,159930.0
2021-06-24 13:30:00,67.37,67.39,67.23,67.34,158289.0,57.6356,57.6527,57.5158,57.6099,158289.0
2021-06-24 14:00:00,67.34,67.37,67.24,67.29,117941.0,57.6099,57.6356,57.5244,57.5672,117941.0
2021-06-24 14:30:00,67.3,67.34,67.25,67.31,122468.0,57.5757,57.6099,57.5329,57.5843,122468.0
2021-06-24 15:00:00,67.31,67.31,67.1,67.14,197531.0,57.5843,57.5843,57.4046,57.4388,197531.0
2021-06-24 15:30:00,67.14,67.23,67.06,67.19,445025.0,57.4388,57.5158,57.3704,57.4816,445025.0
2021-06-25 09:30:00,66.94,67.39,66.84,67.35,420581.0,57.2677,57.6527,57.1822,57.6185,420581.0
2021-06-25 10:00:00,67.35,67.56,67.35,67.49,207068.0,57.6185,57.7982,57.6185,57.7383,207068.0
2021-06-25 10:30:00,67.48,67.52,67.31,67.38,354363.0,57.7297,57.7639,57.5843,57.6442,354363.0
2021-06-25 11:00:00,67.38,67.43,67.24,67.26,296179.0,57.6442,57.6869,57.5244,57.5415,296179.0
2021-06-25 11:30:00,67.25,67.5,67.22,67.48,346694.0,57.5329,57.7468,57.5073,57.7297,346694.0
2021-06-25 12:00:00,67.48,67.51,67.37,67.51,118178.0,57.7297,57.7554,57.6356,57.7554,118178.0
2021-06-25 12:30:00,67.5,67.53,67.4,67.45,103373.0,57.7468,57.7725,57.6613,57.704,103373.0
2021-06-25 13:00:00,67.46,67.49,67.39,67.43,131813.0,57.7126,57.7383,57.6527,57.6869,131813.0
2021-06-25 13:30:00,67.44,67.44,67.37,67.37,145007.0,57.6955,57.6955,57.6356,57.6356,145007.0
2021-06-25 14:00:00,67.38,67.57,67.38,67.46,284781.0,57.6442,57.8067,57.6442,57.7126,284781.0
2021-06-25 14:30:00,67.47,67.48,67.41,67.47,128535.0,57.7212,57.7297,57.6698,57.7212,128535.0
2021-06-25 15:00:00,67.47,67.63,67.44,67.52,319501.0,57.7212,57.858,57.6955,57.7639,319501.0
2021-06-25 15:30:00,67.52,68.0,67.48,67.89,799704.0,57.7639,58.1746,57.7297,58.0805,799704.0
2021-06-28 09:30:00,68.31,68.64,68.12,68.14,760816.0,58.4398,58.7221,58.2772,58.2943,760816.0
2021-06-28 10:00:00,68.14,68.24,67.9,68.07,364194.0,58.2943,58.3799,58.089,58.2345,364194.0
2021-06-28 10:30:00,68.08,68.19,68.0,68.13,286005.0,58.243,58.3371,58.1746,58.2858,286005.0
2021-06-28 11:00:00,68.13,68.21,67.84,67.9,326189.0,58.2858,58.3542,58.0377,58.089,326189.0
2021-06-28 11:30:00,67.9,68.02,67.83,68.0,293888.0,58.089,58.1917,58.0291,58.1746,293888.0
2021-06-28 12:00:00,68.0,68.07,67.91,67.92,224492.0,58.1746,58.2345,58.0976,58.1061,224492.0
2021-06-28 12:30:00,67.91,67.92,67.82,67.85,201467.0,58.0976,58.1061,58.0206,58.0462,201467.0
2021-06-28 13:00:00,67.86,67.94,67.84,67.91,254668.0,58.0548,58.1232,58.0377,58.0976,254668.0
2021-06-28 13:30:00,67.9,67.93,67.83,67.91,234823.0,58.089,58.1147,58.0291,58.0976,234823.0
2021-06-28 14:00:00,67.92,67.96,67.83,67.86,377845.0,58.1061,58.1404,58.0291,58.0548,377845.0
2021-06-28 14:30:00,67.85,67.93,67.77,67.9,342626.0,58.0462,58.1147,57.9778,58.089,342626.0
2021-06-28 15:00:00,67.9,67.92,67.74,67.8,305561.0,58.089,58.1061,57.9521,58.0035,305561.0
2021-06-28 15:30:00,67.8,67.88,67.65,67.71,953257.0,58.0035,58.0719,57.8751,57.9265,953257.0
2021-06-29 09:30:00,67.64,68.03,67.56,67.73,547406.0,57.8666,58.2002,57.7982,57.9436,547406.0
2021-06-29 10:00:00,67.71,68.02,67.59,67.97,357319.0,57.9265,58.1917,57.8238,58.1489,357319.0
2021-06-29 10:30:00,67.96,68.02,67.8,67.81,229736.0,58.1404,58.1917,58.0035,58.012,229736.0
2021-06-29 11:00:00,67.8,67.81,67.62,67.63,156407.0,58.0035,58.012,57.8495,57.858,156407.0
2021-06-29 11:30:00,67.62,67.69,67.53,67.59,153507.0,57.8495,57.9094,57.7725,57.8238,153507.0
2021-06-29 12:00:00,67.59,67.69,67.5,67.67,180690.0,57.8238,57.9094,57.7468,57.8923,180690.0
2021-06-29 12:30:00,67.68,67.74,67.65,67.68,101462.0,57.9008,57.9521,57.8751,57.9008,101462.0
2021-06-29 13:00:00,67.67,67.71,67.64,67.66,90546.0,57.8923,57.9265,57.8666,57.8837,90546.0
2021-06-29 13:30:00,67.65,67.66,67.51,67.52,97144.0,57.8751,57.8837,57.7554,57.7639,97144.0
2021-06-29 14:00:00,67.52,67.65,67.5,67.61,129772.0,57.7639,57.8751,57.7468,57.8409,129772.0
2021-06-29 14:30:00,67.61,67.73,67.57,67.73,157965.0,57.8409,57.9436,57.8067,57.9436,157965.0
2021-06-29 15:00:00,67.73,67.79,67.66,67.78,241875.0,57.9436,57.9949,57.8837,57.9864,241875.0
2021-06-29 15:30:00,67.78,67.97,67.74,67.93,582755.0,57.9864,58.1489,57.9521,58.1147,582755.0
2021-06-30 09:30:00,68.17,68.5,68.01,68.31,500064.0,58.32,58.6023,58.1831,58.4398,500064.0
2021-06-30 10:00:00,68.32,68.61,68.18,68.49,322816.0,58.4483,58.6964,58.3286,58.5938,322816.0
2021-06-30 10:30:00,68.49,68.63,68.49,68.57,184163.0,58.5938,58.7135,58.5938,58.6622,184163.0
2021-06-30 11:00:00,68.57,68.72,68.51,68.63,209900.0,58.6622,58.7905,58.6109,58.7135,209900.0
2021-06-30 11:30:00,68.62,68.62,68.3,68.34,218793.0,58.705,58.705,58.4312,58.4654,218793.0
2021-06-30 12:00:00,68.34,68.45,68.3,68.44,370825.0,58.4654,58.5596,58.4312,58.551,370825.0
2021-06-30 12:30:00,68.45,68.72,68.44,68.68,281382.0,58.5596,58.7905,58.551,58.7563,281382.0
2021-06-30 13:00:00,68.68,68.73,68.61,68.66,177689.0,58.7563,58.7991,58.6964,58.7392,177689.0
2021-06-30 13:30:00,68.66,68.68,68.46,68.47,130012.0,58.7392,58.7563,58.5681,58.5767,130012.0
2021-06-30 14:00:00,68.46,68.54,68.38,68.51,141905.0,58.5681,58.6366,58.4997,58.6109,141905.0
2021-06-30 14:30:00,68.51,68.59,68.39,68.52,181419.0,58.6109,58.6793,58.5082,58.6194,181419.0
2021-06-30 15:00:00,68.52,68.64,68.48,68.62,168471.0,58.6194,58.7221,58.5852,58.705,168471.0
2021-06-30 15:30:00,68.62,68.94,68.58,68.86,809206.0,58.705,58.9788,58.6708,58.9103,809206.0
2021-07-01 09:30:00,68.99,69.38,68.75,68.93,498442.0,59.0215,59.3552,58.8162,58.9702,498442.0
2021-07-01 10:00:00,68.93,68.96,68.57,68.64,255205.0,58.9702,58.9959,58.6622,58.7221,255205.0
2021-07-01 10:30:00,68.64,68.65,68.41,68.48,214088.0,58.7221,58.7307,58.5253,58.5852,214088.0
2021-07-01 11:00:00,68.48,68.79,68.48,68.76,208994.0,58.5852,58.8504,58.5852,58.8248,208994.0
2021-07-01 11:30:00,68.76,69.05,68.71,69.05,281912.0,58.8248,59.0729,58.782,59.0729,281912.0
2021-07-01 12:00:00,69.05,69.17,69.02,69.1,222601.0,59.0729,59.1755,59.0472,59.1156,222601.0
2021-07-01 12:30:00,69.1,69.12,68.93,69.01,156465.0,59.1156,59.1327,58.9702,59.0386,156465.0
2021-07-01 13:00:00,69.01,69.12,68.98,69.11,218412.0,59.0386,59.1327,59.013,59.1242,218412.0
2021-07-01 13:30:00,69.11,69.23,69.08,69.2,200916.0,59.1242,59.2269,59.0985,59.2012,200916.0
2021-07-01 14:00:00,69.2,69.3,69.12,69.26,297965.0,59.2012,59.2867,59.1327,59.2525,297965.0
2021-07-01 14:30:00,69.25,69.29,69.12,69.22,196923.0,59.244,59.2782,59.1327,59.2183,196923.0
2021-07-01 15:00:00,69.22,69.24,68.97,68.99,196133.0,59.2183,59.2354,59.0044,59.0215,196133.0
2021-07-01 15:30:00,68.99,69.15,68.9,69.14,759154.0,59.0215,59.1584,58.9445,59.1499,759154.0
2021-07-02 09:30:00,69.27,69.37,68.64,68.96,323089.0,59.2611,59.3466,58.7221,58.9959,323089.0
2021-07-02 10:00:00,68.94,69.28,68.79,69.01,308743.0,58.9788,59.2696,58.8504,59.0386,308743.0
2021-07-02 10:30:00,69.03,69.22,69.02,69.2,114964.0,59.0557,59.2183,59.0472,59.2012,114964.0
2021-07-02 11:00:00,69.18,69.24,69.05,69.24,183270.0,59.1841,59.2354,59.0729,59.2354,183270.0
2021-07-02 11:30:00,69.24,69.44,69.18,69.41,146126.0,59.2354,59.4065,59.1841,59.3808,146126.0
2021-07-02 12:00:00,69.41,69.45,69.33,69.43,149311.0,59.3808,59.4151,59.3124,59.398,149311.0
2021-07-02 12:30:00,69.44,69.44,69.29,69.29,89742.0,59.4065,59.4065,59.2782,59.2782,89742.0
2021-07-02 13:00:00,69.29,69.37,69.24,69.33,98493.0,59.2782,59.3466,59.2354,59.3124,98493.0
2021-07-02 13:30:00,69.32,69.35,69.29,69.34,74487.0,59.3038,59.3295,59.2782,59.321,74487.0
2021-07-02 14:00:00,69.34,69.39,69.25,69.3,99075.0,59.321,59.3637,59.244,59.2867,99075.0
2021-07-02 14:30:00,69.3,69.31,69.17,69.19,107765.0,59.2867,59.2953,59.1755,59.1926,107765.0
2021-07-02 15:00:00,69.18,69.36,69.17,69.28,176306.0,59.1841,59.3381,59.1755,59.2696,176306.0
2021-07-02 15:30:00,69.29,69.4,69.23,69.29,512217.0,59.2782,59.3723,59.2269,59.2782,512217.0
2021-07-06 09:30:00,68.9,69.06,68.14,68.2,441301.0,58.9445,59.0814,58.2943,58.3457,441301.0
2021-07-06 10:00:00,68.2,68.26,67.99,68.04,313195.0,58.3457,58.397,58.166,58.2088,313195.0
2021-07-06 10:30:00,68.02,68.25,68.0,68.12,186745.0,58.1917,58.3885,58.1746,58.2772,186745.0
2021-07-06 11:00:00,68.11,68.18,67.98,68.11,171569.0,58.2687,58.3286,58.1575,58.2687,171569.0
2021-07-06 11:30:00,68.11,68.27,68.06,68.15,151926.0,58.2687,58.4056,58.2259,58.3029,151926.0
2021-07-06 12:00:00,68.14,68.2,67.99,68.17,121715.0,58.2943,58.3457,58.166,58.32,121715.0
2021-07-06 12:30:00,68.17,68.23,68.14,68.16,125647.0,58.32,58.3713,58.2943,58.3115,125647.0
2021-07-06 13:00:00,68.16,68.26,68.1,68.12,143139.0,58.3115,58.397,58.2601,58.2772,143139.0
2021-07-06 13:30:00,68.12,68.14,68.07,68.08,114048.0,58.2772,58.2943,58.2345,58.243,114048.0
2021-07-06 14:00:00,68.07,68.32,68.06,68.32,185406.0,58.2345,58.4483,58.2259,58.4483,185406.0
2021-07-06 14:30:00,68.31,68.46,68.3,68.42,135327.0,58.4398,58.5681,58.4312,58.5339,135327.0
2021-07-06 15:00:00,68.42,68.65,68.41,68.61,314159.0,58.5339,58.7307,58.5253,58.6964,314159.0
2021-07-06 15:30:00,68.61,68.67,68.33,68.41,1022993.0,58.6964,58.7478,58.4569,58.5253,1022993.0
2021-07-07 09:30:00,68.34,68.4,68.01,68.05,359879.0,58.4654,58.5168,58.1831,58.2174,359879.0
2021-07-07 10:00:00,68.05,68.31,67.91,67.91,242965.0,58.2174,58.4398,58.0976,58.0976,242965.0
2021-07-07 10:30:00,67.92,68.2,67.88,68.07,154686.0,58.1061,58.3457,58.0719,58.2345,154686.0
2021-07-07 11:00:00,68.06,68.06,67.8,67.92,183703.0,58.2259,58.2259,58.0035,58.1061,183703.0
2021-07-07 11:30:00,67.92,68.07,67.82,67.84,203331.0,58.1061,58.2345,58.0206,58.0377,203331.0
2021-07-07 12:00:00,67.84,68.04,67.84,67.91,142173.0,58.0377,58.2088,58.0377,58.0976,142173.0
2021-07-07 12:30:00,67.91,68.02,67.9,68.0,146761.0,58.0976,58.1917,58.089,58.1746,146761.0
2021-07-07 13:00:00,68.0,68.18,67.99,68.13,181806.0,58.1746,58.3286,58.166,58.2858,181806.0
2021-07-07 13:30:00,68.12,68.24,68.09,68.14,114503.0,58.2772,58.3799,58.2516,58.2943,114503.0
2021-07-07 14:00:00,68.14,68.29,68.11,68.21,122847.0,58.2943,58.4227,58.2687,58.3542,122847.0
2021-07-07 14:30:00,68.2,68.38,68.16,68.35,149133.0,58.3457,58.4997,58.3115,58.474,149133.0
2021-07-07 15:00:00,68.36,68.43,68.23,68.24,252394.0,58.4826,58.5424,58.3713,58.3799,252394.0
2021-07-07 15:30:00,68.23,68.4,68.2,68.36,507539.0,58.3713,58.5168,58.3457,58.4826,507539.0
2021-07-08 09:30:00,67.86,68.32,67.79,68.17,668989.0,58.0548,58.4483,57.9949,58.32,668989.0
2021-07-08 10:00:00,68.17,68.2,67.5,67.75,257316.0,58.32,58.3457,57.7468,57.9607,257316.0
2021-07-08 10:30:00,67.76,67.8,67.42,67.49,261812.0,57.9693,58.0035,57.6784,57.7383,261812.0
2021-07-08 11:00:00,67.49,67.67,67.42,67.59,232226.0,57.7383,57.8923,57.6784,57.8238,232226.0
2021-07-08 11:30:00,67.58,67.66,67.49,67.56,150035.0,57.8153,57.8837,57.7383,57.7982,150035.0
2021-07-08 12:00:00,67.56,67.74,67.53,67.7,116230.0,57.7982,57.9521,57.7725,57.9179,116230.0
2021-07-08 12:30:00,67.71,67.79,67.64,67.75,150199.0,57.9265,57.9949,57.8666,57.9607,150199.0
2021-07-08 13:00:00,67.75,67.75,67.53,67.59,142269.0,57.9607,57.9607,57.7725,57.8238,142269.0
2021-07-08 13:30:00,67.59,67.75,67.55,67.73,189926.0,57.8238,57.9607,57.7896,57.9436,189926.0
2021-07-08 14:00:00,67.74,67.86,67.73,67.8,180438.0,57.9521,58.0548,57.9436,58.0035,180438.0
2021-07-08 14:30:00,67.8,67.85,67.72,67.8,137624.0,58.0035,58.0462,57.935,58.0035,137624.0
2021-07-08 15:00:00,67.79,67.79,67.6,67.68,189950.0,57.9949,57.9949,57.8324,57.9008,189950.0
2021-07-08 15:30:00,67.69,67.71,67.52,67.71,706522.0,57.9094,57.9265,57.7639,57.9265,706522.0
2021-07-09 09:30:00,67.59,67.86,67.45,67.47,459342.0,57.8238,58.0548,57.704,57.7212,459342.0
2021-07-09 10:00:00,67.48,67.78,67.48,67.66,442553.0,57.7297,57.9864,57.7297,57.8837,442553.0
2021-07-09 10:30:00,67.65,68.02,67.56,67.91,344659.0,57.8751,58.1917,57.7982,58.0976,344659.0
2021-07-09 11:00:00,67.92,68.17,67.85,68.14,446559.0,58.1061,58.32,58.0462,58.2943,446559.0
2021-07-09 11:30:00,68.14,68.28,68.13,68.17,209200.0,58.2943,58.4141,58.2858,58.32,209200.0
2021-07-09 12:00:00,68.17,68.26,68.07,68.17,163164.0,58.32,58.397,58.2345,58.32,163164.0
2021-07-09 12:30:00,68.18,68.26,68.12,68.17,153737.0,58.3286,58.397,58.2772,58.32,153737.0
2021-07-09 13:00:00,68.16,68.24,68.11,68.21,169448.0,58.3115,58.3799,58.2687,58.3542,169448.0
2021-07-09 13:30:00,68.21,68.39,68.18,68.38,180475.0,58.3542,58.5082,58.3286,58.4997,180475.0
2021-07-09 14:00:00,68.38,68.41,68.27,68.31,152293.0,58.4997,58.5253,58.4056,58.4398,152293.0
2021-07-09 14:30:00,68.31,68.41,68.3,68.39,104694.0,58.4398,58.5253,58.4312,58.5082,104694.0
2021-07-09 15:00:00,68.38,68.4,68.3,68.34,155419.0,58.4997,58.5168,58.4312,58.4654,155419.0
2021-07-09 15:30:00,68.34,68.37,68.09,68.22,582094.0,58.4654,58.4911,58.2516,58.3628,582094.0
2021-07-12 09:30:00,68.23,68.88,68.19,68.82,592401.0,58.3713,58.9274,58.3371,58.8761,592401.0
2021-07-12 10:00:00,68.81,68.86,68.61,68.83,182806.0,58.8675,58.9103,58.6964,58.8846,182806.0
2021-07-12 10:30:00,68.84,69.06,68.74,68.94,232330.0,58.8932,59.0814,58.8077,58.9788,232330.0
2021-07-12 11:00:00,68.93,68.94,68.76,68.79,181198.0,58.9702,58.9788,58.8248,58.8504,181198.0
2021-07-12 11:30:00,68.79,68.8,68.5,68.52,207584.0,58.8504,58.859,58.6023,58.6194,207584.0
2021-07-12 12:00:00,68.53,68.63,68.5,68.55,95566.0,58.628,58.7135,58.6023,58.6451,95566.0
2021-07-12 12:30:00,68.54,68.56,68.3,68.33,303646.0,58.6366,58.6537,58.4312,58.4569,303646.0
2021-07-12 13:00:00,68.33,68.49,68.23,68.23,152136.0,58.4569,58.5938,58.3713,58.3713,152136.0
2021-07-12 13:30:00,68.24,68.27,68.14,68.15,133406.0,58.3799,58.4056,58.2943,58.3029,133406.0
2021-07-12 14:00:00,68.15,68.15,68.06,68.13,137658.0,58.3029,58.3029,58.2259,58.2858,137658.0
2021-07-12 14:30:00,68.13,68.17,68.07,68.07,161478.0,58.2858,58.32,58.2345,58.2345,161478.0
2021-07-12 15:00:00,68.08,68.1,67.99,68.09,164162.0,58.243,58.2601,58.166,58.2516,164162.0
2021-07-12 15:30:00,68.09,68.19,67.75,68.04,875613.0,58.2516,58.3371,57.9607,58.2088,875613.0
2021-07-13 09:30:00,67.83,68.49,67.83,68.16,277443.0,58.0291,58.5938,58.0291,58.3115,277443.0
2021-07-13 10:00:00,68.13,68.21,68.03,68.08,156151.0,58.2858,58.3542,58.2002,58.243,156151.0
2021-07-13 10:30:00,68.07,68.11,67.92,67.94,140071.0,58.2345,58.2687,58.1061,58.1232,140071.0
2021-07-13 11:00:00,67.95,68.46,67.93,68.42,227385.0,58.1318,58.5681,58.1147,58.5339,227385.0
2021-07-13 11:30:00,68.41,68.52,68.17,68.17,173507.0,58.5253,58.6194,58.32,58.32,173507.0
2021-07-13 12:00:00,68.17,68.23,68.06,68.09,93551.0,58.32,58.3713,58.2259,58.2516,93551.0
2021-07-13 12:30:00,68.09,68.33,68.07,68.33,94447.0,58.2516,58.4569,58.2345,58.4569,94447.0
2021-07-13 13:00:00,68.32,68.33,68.05,68.13,145541.0,58.4483,58.4569,58.2174,58.2858,145541.0
2021-07-13 13:30:00,68.14,68.3,68.11,68.24,97103.0,58.2943,58.4312,58.2687,58.3799,97103.0
2021-07-13 14:00:00,68.24,68.3,68.18,68.22,87060.0,58.3799,58.4312,58.3286,58.3628,87060.0
2021-07-13 14:30:00,68.21,68.24,68.13,68.19,69100.0,58.3542,58.3799,58.2858,58.3371,69100.0
2021-07-13 15:00:00,68.19,68.19,68.08,68.13,102831.0,58.3371,58.3371,58.243,58.2858,102831.0
2021-07-13 15:30:00,68.13,68.23,67.99,68.01,1482835.0,58.2858,58.3713,58.166,58.1831,1482835.0
2021-07-14 09:30:00,68.04,68.17,67.43,67.64,407218.0,58.2088,58.32,57.6869,57.8666,407218.0
2021-07-14 10:00:00,67.64,67.77,67.5,67.77,325216.0,57.8666,57.9778,57.7468,57.9778,325216.0
2021-07-14 10:30:00,67.77,67.89,67.71,67.75,386649.0,57.9778,58.0805,57.9265,57.9607,386649.0
2021-07-14 11:00:00,67.74,67.84,67.67,67.76,241092.0,57.9521,58.0377,57.8923,57.9693,241092.0
2021-07-14 11:30:00,67.76,67.83,67.67,67.78,228418.0,57.9693,58.0291,57.8923,57.9864,228418.0
2021-07-14 12:00:00,67.78,67.89,67.74,67.87,226368.0,57.9864,58.0805,57.9521,58.0634,226368.0
2021-07-14 12:30:00,67.87,67.92,67.83,67.89,171034.0,58.0634,58.1061,58.0291,58.0805,171034.0
2021-07-14 13:00:00,67.9,67.94,67.87,67.87,296912.0,58.089,58.1232,58.0634,58.0634,296912.0
2021-07-14 13:30:00,67.87,67.92,67.85,67.9,169227.0,58.0634,58.1061,58.0462,58.089,169227.0
2021-07-14 14:00:00,67.9,67.96,67.83,67.92,209716.0,58.089,58.1404,58.0291,58.1061,209716.0
2021-07-14 14:30:00,67.91,68.01,67.9,67.91,177133.0,58.0976,58.1831,58.089,58.0976,177133.0
2021-07-14 15:00:00,67.9,67.97,67.86,67.97,192974.0,58.089,58.1489,58.0548,58.1489,192974.0
2021-07-14 15:30:00,67.97,68.06,67.86,67.93,1045963.0,58.1489,58.2259,58.0548,58.1147,1045963.0
2021-07-15 09:30:00,67.73,67.86,67.37,67.75,381995.0,57.9436,58.0548,57.6356,57.9607,381995.0
2021-07-15 10:00:00,67.75,67.96,67.71,67.73,248962.0,57.9607,58.1404,57.9265,57.9436,248962.0
2021-07-15 10:30:00,67.73,68.02,67.62,67.63,316644.0,57.9436,58.1917,57.8495,57.858,316644.0
2021-07-15 11:00:00,67.63,67.91,67.56,67.89,315903.0,57.858,58.0976,57.7982,58.0805,315903.0
2021-07-15 11:30:00,67.9,68.1,67.88,68.06,391398.0,58.089,58.2601,58.0719,58.2259,391398.0
2021-07-15 12:00:00,68.05,68.3,68.03,68.25,192592.0,58.2174,58.4312,58.2002,58.3885,192592.0
2021-07-15 12:30:00,68.26,68.31,68.22,68.28,246648.0,58.397,58.4398,58.3628,58.4141,246648.0
2021-07-15 13:00:00,68.28,68.39,68.15,68.2,256663.0,58.4141,58.5082,58.3029,58.3457,256663.0
2021-07-15 13:30:00,68.2,68.31,68.15,68.23,381924.0,58.3457,58.4398,58.3029,58.3713,381924.0
2021-07-15 14:00:00,68.23,68.29,68.21,68.22,291138.0,58.3713,58.4227,58.3542,58.3628,291138.0
2021-07-15 14:30:00,68.22,68.29,68.15,68.29,230443.0,58.3628,58.4227,58.3029,58.4227,230443.0
2021-07-15 15:00:00,68.3,68.3,68.21,68.26,215710.0,58.4312,58.4312,58.3542,58.397,215710.0
2021-07-15 15:30:00,68.26,68.32,68.22,68.3,802596.0,58.397,58.4483,58.3628,58.4312,802596.0
2021-07-16 09:30:00,68.54,68.9,68.35,68.78,501744.0,58.6366,58.9445,58.474,58.8419,501744.0
2021-07-16 10:00:00,68.78,68.89,68.57,68.58,264755.0,58.8419,58.936,58.6622,58.6708,264755.0
2021-07-16 10:30:00,68.57,68.79,68.47,68.77,354998.0,58.6622,58.8504,58.5767,58.8333,354998.0
2021-07-16 11:00:00,68.76,68.81,68.64,68.76,264707.0,58.8248,58.8675,58.7221,58.8248,264707.0
2021-07-16 11:30:00,68.76,68.82,68.75,68.79,185348.0,58.8248,58.8761,58.8162,58.8504,185348.0
2021-07-16 12:00:00,68.8,68.93,68.78,68.89,220677.0,58.859,58.9702,58.8419,58.936,220677.0
2021-07-16 12:30:00,68.89,68.91,68.83,68.87,103743.0,58.936,58.9531,58.8846,58.9189,103743.0
2021-07-16 13:00:00,68.86,68.87,68.77,68.84,146712.0,58.9103,58.9189,58.8333,58.8932,146712.0
2021-07-16 13:30:00,68.84,68.89,68.79,68.89,147533.0,58.8932,58.936,58.8504,58.936,147533.0
2021-07-16 14:00:00,68.88,68.97,68.83,68.93,170246.0,58.9274,59.0044,58.8846,58.9702,170246.0
2021-07-16 14:30:00,68.93,68.95,68.72,68.81,172394.0,58.9702,58.9873,58.7905,58.8675,172394.0
2021-07-16 15:00:00,68.81,68.81,68.63,68.76,208722.0,58.8675,58.8675,58.7135,58.8248,208722.0
2021-07-16 15:30:00,68.75,68.83,68.6,68.62,633253.0,58.8162,58.8846,58.6879,58.705,633253.0
2021-07-19 09:30:00,68.69,69.07,68.32,68.48,823906.0,58.7649,59.09,58.4483,58.5852,823906.0
2021-07-19 10:00:00,68.47,68.5,67.85,68.02,404548.0,58.5767,58.6023,58.0462,58.1917,404548.0
2021-07-19 10:30:00,68.01,68.13,67.66,67.73,390932.0,58.1831,58.2858,57.8837,57.9436,390932.0
2021-07-19 11:00:00,67.74,68.12,67.74,68.03,182583.0,57.9521,58.2772,57.9521,58.2002,182583.0
2021-07-19 11:30:00,68.03,68.15,67.95,68.09,177412.0,58.2002,58.3029,58.1318,58.2516,177412.0
2021-07-19 12:00:00,68.09,68.09,67.78,67.87,156576.0,58.2516,58.2516,57.9864,58.0634,156576.0
2021-07-19 12:30:00,67.87,67.91,67.75,67.89,147642.0,58.0634,58.0976,57.9607,58.0805,147642.0
2021-07-19 13:00:00,67.88,67.96,67.79,67.81,175840.0,58.0719,58.1404,57.9949,58.012,175840.0
2021-07-19 13:30:00,67.81,67.86,67.67,67.81,196973.0,58.012,58.0548,57.8923,58.012,196973.0
2021-07-19 14:00:00,67.81,67.96,67.78,67.93,193504.0,58.012,58.1404,57.9864,58.1147,193504.0
2021-07-19 14:30:00,67.92,67.95,67.8,67.82,202208.0,58.1061,58.1318,58.0035,58.0206,202208.0
2021-07-19 15:00:00,67.82,67.98,67.75,67.79,371770.0,58.0206,58.1575,57.9607,57.9949,371770.0
2021-07-19 15:30:00,67.79,68.24,67.76,68.24,723155.0,57.9949,58.3799,57.9693,58.3799,723155.0
2021-07-20 09:30:00,68.32,69.63,68.27,69.58,618986.0,58.4483,59.5691,58.4056,59.5263,618986.0
2021-07-20 10:00:00,69.59,69.77,69.39,69.45,646048.0,59.5348,59.6888,59.3637,59.4151,646048.0
2021-07-20 10:30:00,69.45,69.52,69.12,69.2,321882.0,59.4151,59.4749,59.1327,59.2012,321882.0
2021-07-20 11:00:00,69.21,69.26,69.08,69.09,222748.0,59.2097,59.2525,59.0985,59.1071,222748.0
2021-07-20 11:30:00,69.09,69.26,69.01,69.24,176988.0,59.1071,59.2525,59.0386,59.2354,176988.0
2021-07-20 12:00:00,69.25,69.29,69.09,69.1,305967.0,59.244,59.2782,59.1071,59.1156,305967.0
2021-07-20 12:30:00,69.1,69.14,68.97,69.02,266782.0,59.1156,59.1499,59.0044,59.0472,266782.0
2021-07-20 13:00:00,69.0,69.04,68.7,68.75,378841.0,59.0301,59.0643,58.7734,58.8162,378841.0
2021-07-20 13:30:00,68.75,68.97,68.68,68.72,158086.0,58.8162,59.0044,58.7563,58.7905,158086.0
2021-07-20 14:00:00,68.73,68.91,68.69,68.76,214889.0,58.7991,58.9531,58.7649,58.8248,214889.0
2021-07-20 14:30:00,68.76,68.87,68.66,68.66,184425.0,58.8248,58.9189,58.7392,58.7392,184425.0
2021-07-20 15:00:00,68.66,68.84,68.66,68.7,226123.0,58.7392,58.8932,58.7392,58.7734,226123.0
2021-07-20 15:30:00,68.7,69.35,68.68,69.16,1468935.0,58.7734,59.3295,58.7563,59.167,1468935.0
2021-07-21 09:30:00,68.95,69.02,68.01,68.06,488228.0,58.9873,59.0472,58.1831,58.2259,488228.0
2021-07-21 10:00:00,68.09,68.33,68.03,68.16,175264.0,58.2516,58.4569,58.2002,58.3115,175264.0
2021-07-21 10:30:00,68.16,68.69,68.15,68.69,225365.0,58.3115,58.7649,58.3029,58.7649,225365.0
2021-07-21 11:00:00,68.69,68.7,68.44,68.5,178609.0,58.7649,58.7734,58.551,58.6023,178609.0
2021-07-21 11:30:00,68.5,68.75,68.47,68.73,249208.0,58.6023,58.8162,58.5767,58.7991,249208.0
2021-07-21 12:00:00,68.73,68.76,68.52,68.53,147675.0,58.7991,58.8248,58.6194,58.628,147675.0
2021-07-21 12:30:00,68.53,68.64,68.53,68.62,119229.0,58.628,58.7221,58.628,58.705,119229.0
2021-07-21 13:00:00,68.63,68.68,68.51,68.53,121990.0,58.7135,58.7563,58.6109,58.628,121990.0
2021-07-21 13:30:00,68.53,68.57,68.45,68.47,124040.0,58.628,58.6622,58.5596,58.5767,124040.0
2021-07-21 14:00:00,68.47,68.5,68.33,68.37,268795.0,58.5767,58.6023,58.4569,58.4911,268795.0
2021-07-21 14:30:00,68.37,68.38,68.19,68.31,675601.0,58.4911,58.4997,58.3371,58.4398,675601.0
2021-07-21 15:00:00,68.31,68.39,68.24,68.36,285701.0,58.4398,58.5082,58.3799,58.4826,285701.0
2021-07-21 15:30:00,68.36,68.41,68.26,68.4,1195302.0,58.4826,58.5253,58.397,58.5168,1195302.0
2021-07-22 09:30:00,68.04,68.46,67.82,68.43,363878.0,58.2088,58.5681,58.0206,58.5424,363878.0
2021-07-22 10:00:00,68.45,68.55,68.27,68.39,135003.0,58.5596,58.6451,58.4056,58.5082,135003.0
2021-07-22 10:30:00,68.41,68.64,68.24,68.62,170825.0,58.5253,58.7221,58.3799,58.705,170825.0
2021-07-22 11:00:00,68.63,68.72,68.48,68.65,128007.0,58.7135,58.7905,58.5852,58.7307,128007.0
2021-07-22 11:30:00,68.64,68.72,68.54,68.64,108525.0,58.7221,58.7905,58.6366,58.7221,108525.0
2021-07-22 12:00:00,68.64,68.65,68.49,68.6,103941.0,58.7221,58.7307,58.5938,58.6879,103941.0
2021-07-22 12:30:00,68.59,68.77,68.53,68.74,82079.0,58.6793,58.8333,58.628,58.8077,82079.0
2021-07-22 13:00:00,68.73,68.74,68.64,68.64,67646.0,58.7991,58.8077,58.7221,58.7221,67646.0
2021-07-22 13:30:00,68.66,68.77,68.63,68.72,64394.0,58.7392,58.8333,58.7135,58.7905,64394.0
2021-07-22 14:00:00,68.71,68.81,68.68,68.75,143627.0,58.782,58.8675,58.7563,58.8162,143627.0
2021-07-22 14:30:00,68.75,68.76,68.69,68.7,87926.0,58.8162,58.8248,58.7649,58.7734,87926.0
2021-07-22 15:00:00,68.7,68.72,68.5,68.62,214801.0,58.7734,58.7905,58.6023,58.705,214801.0
2021-07-22 15:30:00,68.61,68.65,68.55,68.64,332158.0,58.6964,58.7307,58.6451,58.7221,332158.0
2021-07-23 09:30:00,68.9,69.02,68.64,68.85,272102.0,58.9445,59.0472,58.7221,58.9018,272102.0
2021-07-23 10:00:00,68.85,69.14,68.71,68.71,184192.0,58.9018,59.1499,58.782,58.782,184192.0
2021-07-23 10:30:00,68.74,68.99,68.66,68.93,93922.0,58.8077,59.0215,58.7392,58.9702,93922.0
2021-07-23 11:00:00,68.94,69.13,68.93,69.11,202902.0,58.9788,59.1413,58.9702,59.1242,202902.0
2021-07-23 11:30:00,69.11,69.17,69.0,69.01,120089.0,59.1242,59.1755,59.0301,59.0386,120089.0
2021-07-23 12:00:00,69.01,69.16,68.99,69.15,120303.0,59.0386,59.167,59.0215,59.1584,120303.0
2021-07-23 12:30:00,69.15,69.29,69.15,69.22,141849.0,59.1584,59.2782,59.1584,59.2183,141849.0
2021-07-23 13:00:00,69.22,69.34,69.21,69.25,165218.0,59.2183,59.321,59.2097,59.244,165218.0
2021-07-23 13:30:00,69.26,69.32,69.23,69.27,112151.0,59.2525,59.3038,59.2269,59.2611,112151.0
2021-07-23 14:00:00,69.27,69.27,69.02,69.06,189253.0,59.2611,59.2611,59.0472,59.0814,189253.0
2021-07-23 14:30:00,69.06,69.08,68.94,69.04,125956.0,59.0814,59.0985,58.9788,59.0643,125956.0
2021-07-23 15:00:00,69.05,69.08,68.97,69.08,161830.0,59.0729,59.0985,59.0044,59.0985,161830.0
2021-07-23 15:30:00,69.09,69.18,69.0,69.01,488703.0,59.1071,59.1841,59.0301,59.0386,488703.0
2021-07-26 09:30:00,68.94,69.31,68.55,68.56,378432.0,58.9788,59.2953,58.6451,58.6537,378432.0
2021-07-26 10:00:00,68.58,68.8,68.46,68.59,270879.0,58.6708,58.859,58.5681,58.6793,270879.0
2021-07-26 10:30:00,68.6,68.7,68.53,68.66,207688.0,58.6879,58.7734,58.628,58.7392,207688.0
2021-07-26 11:00:00,68.64,68.75,68.55,68.71,209650.0,58.7221,58.8162,58.6451,58.782,209650.0
2021-07-26 11:30:00,68.71,68.8,68.63,68.8,119235.0,58.782,58.859,58.7135,58.859,119235.0
2021-07-26 12:00:00,68.81,68.83,68.69,68.71,85067.0,58.8675,58.8846,58.7649,58.782,85067.0
2021-07-26 12:30:00,68.71,68.78,68.64,68.75,117848.0,58.782,58.8419,58.7221,58.8162,117848.0
2021-07-26 13:00:00,68.75,68.77,68.63,68.64,260802.0,58.8162,58.8333,58.7135,58.7221,260802.0
2021-07-26 13:30:00,68.65,68.76,68.64,68.68,207577.0,58.7307,58.8248,58.7221,58.7563,207577.0
2021-07-26 14:00:00,68.68,68.71,68.61,68.65,110833.0,58.7563,58.782,58.6964,58.7307,110833.0
2021-07-26 14:30:00,68.65,68.79,68.65,68.79,138902.0,58.7307,58.8504,58.7307,58.8504,138902.0
2021-07-26 15:00:00,68.78,68.88,68.71,68.78,236079.0,58.8419,58.9274,58.782,58.8419,236079.0
2021-07-26 15:30:00,68.78,68.82,68.67,68.75,627541.0,58.8419,58.8761,58.7478,58.8162,627541.0
2021-07-27 09:30:00,68.53,68.76,68.29,68.74,397999.0,58.628,58.8248,58.4227,58.8077,397999.0
2021-07-27 10:00:00,68.74,69.05,68.68,68.78,405069.0,58.8077,59.0729,58.7563,58.8419,405069.0
2021-07-27 10:30:00,68.78,68.89,68.69,68.73,242341.0,58.8419,58.936,58.7649,58.7991,242341.0
2021-07-27 11:00:00,68.73,68.99,68.69,68.85,423560.0,58.7991,59.0215,58.7649,58.9018,423560.0
2021-07-27 11:30:00,68.84,69.04,68.72,68.85,399880.0,58.8932,59.0643,58.7905,58.9018,399880.0
2021-07-27 12:00:00,68.84,69.02,68.83,68.99,183213.0,58.8932,59.0472,58.8846,59.0215,183213.0
2021-07-27 12:30:00,68.98,69.02,68.83,68.9,138255.0,59.013,59.0472,58.8846,58.9445,138255.0
2021-07-27 13:00:00,68.91,68.93,68.8,68.88,224883.0,58.9531,58.9702,58.859,58.9274,224883.0
2021-07-27 13:30:00,68.89,68.91,68.77,68.79,162063.0,58.936,58.9531,58.8333,58.8504,162063.0
2021-07-27 14:00:00,68.8,68.9,68.79,68.83,151775.0,58.859,58.9445,58.8504,58.8846,151775.0
2021-07-27 14:30:00,68.82,68.89,68.75,68.88,160690.0,58.8761,58.936,58.8162,58.9274,160690.0
2021-07-27 15:00:00,68.89,68.9,68.71,68.81,448529.0,58.936,58.9445,58.782,58.8675,448529.0
2021-07-27 15:30:00,68.81,68.96,68.74,68.92,941116.0,58.8675,58.9959,58.8077,58.9616,941116.0
2021-07-28 09:30:00,68.9,69.62,68.73,69.58,1092375.0,58.9445,59.5605,58.7991,59.5263,1092375.0
2021-07-28 10:00:00,69.59,69.88,69.46,69.7,351398.0,59.5348,59.7829,59.4236,59.6289,351398.0
2021-07-28 10:30:00,69.69,69.89,69.44,69.53,420099.0,59.6204,59.7915,59.4065,59.4835,420099.0
2021-07-28 11:00:00,69.52,69.57,69.33,69.43,217179.0,59.4749,59.5177,59.3124,59.398,217179.0
2021-07-28 11:30:00,69.43,69.6,69.41,69.47,283998.0,59.398,59.5434,59.3808,59.4322,283998.0
2021-07-28 12:00:00,69.47,69.48,69.34,69.35,232491.0,59.4322,59.4407,59.321,59.3295,232491.0
2021-07-28 12:30:00,69.36,69.45,69.26,69.45,157162.0,59.3381,59.4151,59.2525,59.4151,157162.0
2021-07-28 13:00:00,69.44,69.59,69.4,69.46,207426.0,59.4065,59.5348,59.3723,59.4236,207426.0
2021-07-28 13:30:00,69.46,69.68,69.46,69.64,161191.0,59.4236,59.6118,59.4236,59.5776,161191.0
2021-07-28 14:00:00,69.63,69.74,69.48,69.67,212680.0,59.5691,59.6632,59.4407,59.6033,212680.0
2021-07-28 14:30:00,69.66,69.96,69.62,69.92,440837.0,59.5947,59.8514,59.5605,59.8172,440837.0
2021-07-28 15:00:00,69.93,70.06,69.84,70.0,607874.0,59.8257,59.9369,59.7487,59.8856,607874.0
2021-07-28 15:30:00,70.0,70.15,69.95,70.09,844017.0,59.8856,60.0139,59.8428,59.9626,844017.0
2021-07-29 09:30:00,70.21,70.4,69.85,69.94,807945.0,60.0652,60.2278,59.7573,59.8343,807945.0
2021-07-29 10:00:00,69.92,70.16,69.81,69.98,479185.0,59.8172,60.0225,59.723,59.8685,479185.0
2021-07-29 10:30:00,69.99,70.13,69.81,69.99,459955.0,59.877,59.9968,59.723,59.877,459955.0
2021-07-29 11:00:00,70.0,70.08,69.77,70.05,541056.0,59.8856,59.954,59.6888,59.9284,541056.0
2021-07-29 11:30:00,70.04,70.04,69.79,69.84,322577.0,59.9198,59.9198,59.7059,59.7487,322577.0
2021-07-29 12:00:00,69.84,69.97,69.8,69.92,266377.0,59.7487,59.8599,59.7145,59.8172,266377.0
2021-07-29 12:30:00,69.93,69.99,69.84,69.92,167428.0,59.8257,59.877,59.7487,59.8172,167428.0
2021-07-29 13:00:00,69.92,70.07,69.91,69.97,267057.0,59.8172,59.9455,59.8086,59.8599,267057.0
2021-07-29 13:30:00,69.98,70.02,69.87,69.92,147204.0,59.8685,59.9027,59.7744,59.8172,147204.0
2021-07-29 14:00:00,69.92,69.97,69.83,69.85,260869.0,59.8172,59.8599,59.7402,59.7573,260869.0
2021-07-29 14:30:00,69.85,69.95,69.79,69.92,239601.0,59.7573,59.8428,59.7059,59.8172,239601.0
2021-07-29 15:00:00,69.92,70.03,69.8,69.9,410455.0,59.8172,59.9113,59.7145,59.8,410455.0
2021-07-29 15:30:00,69.9,69.97,69.78,69.83,1047161.0,59.8,59.8599,59.6974,59.7402,1047161.0
2021-07-30 09:30:00,68.7,69.0,68.24,68.71,1233586.0,58.7734,59.0301,58.3799,58.782,1233586.0
2021-07-30 10:00:00,68.71,68.74,68.06,68.14,497500.0,58.782,58.8077,58.2259,58.2943,497500.0
2021-07-30 10:30:00,68.13,68.72,68.11,68.55,494025.0,58.2858,58.7905,58.2687,58.6451,494025.0
2021-07-30 11:00:00,68.56,68.81,68.44,68.71,247432.0,58.6537,58.8675,58.551,58.782,247432.0
2021-07-30 11:30:00,68.7,68.72,68.4,68.53,389293.0,58.7734,58.7905,58.5168,58.628,389293.0
2021-07-30 12:00:00,68.53,68.68,68.49,68.66,167712.0,58.628,58.7563,58.5938,58.7392,167712.0
2021-07-30 12:30:00,68.65,68.78,68.6,68.67,199727.0,58.7307,58.8419,58.6879,58.7478,199727.0
2021-07-30 13:00:00,68.67,68.81,68.51,68.55,335633.0,58.7478,58.8675,58.6109,58.6451,335633.0
2021-07-30 13:30:00,68.55,68.68,68.52,68.58,229760.0,58.6451,58.7563,58.6194,58.6708,229760.0
2021-07-30 14:00:00,68.58,68.59,68.44,68.49,327683.0,58.6708,58.6793,58.551,58.5938,327683.0
2021-07-30 14:30:00,68.49,68.61,68.45,68.61,214760.0,58.5938,58.6964,58.5596,58.6964,214760.0
2021-07-30 15:00:00,68.62,68.74,68.44,68.45,423173.0,58.705,58.8077,58.551,58.5596,423173.0
2021-07-30 15:30:00,68.45,68.51,68.0,68.31,2000988.0,58.5596,58.6109,58.1746,58.4398,2000988.0
2021-08-02 09:30:00,68.34,68.63,67.83,68.17,640409.0,58.4654,58.7135,58.0291,58.32,640409.0
2021-08-02 10:00:00,68.15,68.57,68.1,68.48,307173.0,58.3029,58.6622,58.2601,58.5852,307173.0
2021-08-02 10:30:00,68.49,68.65,68.43,68.56,192261.0,58.5938,58.7307,58.5424,58.6537,192261.0
2021-08-02 11:00:00,68.57,68.59,68.4,68.47,171992.0,58.6622,58.6793,58.5168,58.5767,171992.0
2021-08-02 11:30:00,68.49,68.55,68.32,68.34,189024.0,58.5938,58.6451,58.4483,58.4654,189024.0
2021-08-02 12:00:00,68.34,68.34,68.15,68.21,172348.0,58.4654,58.4654,58.3029,58.3542,172348.0
2021-08-02 12:30:00,68.2,68.4,68.19,68.34,184099.0,58.3457,58.5168,58.3371,58.4654,184099.0
2021-08-02 13:00:00,68.35,68.52,68.33,68.5,115365.0,58.474,58.6194,58.4569,58.6023,115365.0
2021-08-02 13:30:00,68.49,68.52,68.27,68.29,93607.0,58.5938,58.6194,58.4056,58.4227,93607.0
2021-08-02 14:00:00,68.28,68.34,68.22,68.25,140846.0,58.4141,58.4654,58.3628,58.3885,140846.0
2021-08-02 14:30:00,68.24,68.32,68.21,68.28,137795.0,58.3799,58.4483,58.3542,58.4141,137795.0
2021-08-02 15:00:00,68.28,68.44,68.27,68.39,211565.0,58.4141,58.551,58.4056,58.5082,211565.0
2021-08-02 15:30:00,68.39,68.48,68.27,68.36,543420.0,58.5082,58.5852,58.4056,58.4826,543420.0
2021-08-03 09:30:00,68.47,68.96,68.21,68.38,370742.0,58.5767,58.9959,58.3542,58.4997,370742.0
2021-08-03 10:00:00,68.4,69.12,68.39,69.01,315955.0,58.5168,59.1327,58.5082,59.0386,315955.0
2021-08-03 10:30:00,69.02,69.14,68.87,68.88,165313.0,59.0472,59.1499,58.9189,58.9274,165313.0
2021-08-03 11:00:00,68.88,69.22,68.87,69.19,214525.0,58.9274,59.2183,58.9189,59.1926,214525.0
2021-08-03 11:30:00,69.19,69.41,69.17,69.34,256225.0,59.1926,59.3808,59.1755,59.321,256225.0
2021-08-03 12:00:00,69.34,69.36,69.12,69.23,150400.0,59.321,59.3381,59.1327,59.2269,150400.0
2021-08-03 12:30:00,69.23,69.3,69.17,69.18,120377.0,59.2269,59.2867,59.1755,59.1841,120377.0
2021-08-03 13:00:00,69.18,69.54,69.17,69.51,365884.0,59.1841,59.4921,59.1755,59.4664,365884.0
2021-08-03 13:30:00,69.5,69.56,69.38,69.42,188623.0,59.4578,59.5092,59.3552,59.3894,188623.0
2021-08-03 14:00:00,69.42,69.59,69.39,69.51,175833.0,59.3894,59.5348,59.3637,59.4664,175833.0
2021-08-03 14:30:00,69.51,69.6,69.48,69.6,158087.0,59.4664,59.5434,59.4407,59.5434,158087.0
2021-08-03 15:00:00,69.6,69.73,69.57,69.7,217861.0,59.5434,59.6546,59.5177,59.6289,217861.0
2021-08-03 15:30:00,69.7,69.84,69.65,69.82,648685.0,59.6289,59.7487,59.5862,59.7316,648685.0
2021-08-04 09:30:00,69.61,69.94,69.32,69.77,469138.0,59.5519,59.8343,59.3038,59.6888,469138.0
2021-08-04 10:00:00,69.77,69.99,69.72,69.85,394968.0,59.6888,59.877,59.6461,59.7573,394968.0
2021-08-04 10:30:00,69.84,69.93,69.48,69.57,315856.0,59.7487,59.8257,59.4407,59.5177,315856.0
2021-08-04 11:00:00,69.58,69.61,69.15,69.26,254710.0,59.5263,59.5519,59.1584,59.2525,254710.0
2021-08-04 11:30:00,69.26,69.73,69.21,69.73,317415.0,59.2525,59.6546,59.2097,59.6546,317415.0
2021-08-04 12:00:00,69.72,69.84,69.5,69.54,291067.0,59.6461,59.7487,59.4578,59.4921,291067.0
2021-08-04 12:30:00,69.52,69.57,69.29,69.34,225550.0,59.4749,59.5177,59.2782,59.321,225550.0
2021-08-04 13:00:00,69.33,69.52,69.3,69.44,144570.0,59.3124,59.4749,59.2867,59.4065,144570.0
2021-08-04 13:30:00,69.45,69.54,69.4,69.4,279930.0,59.4151,59.4921,59.3723,59.3723,279930.0
2021-08-04 14:00:00,69.41,69.59,69.16,69.2,254102.0,59.3808,59.5348,59.167,59.2012,254102.0
2021-08-04 14:30:00,69.2,69.33,69.16,69.22,193525.0,59.2012,59.3124,59.167,59.2183,193525.0
2021-08-04 15:00:00,69.22,69.28,69.03,69.26,388105.0,59.2183,59.2696,59.0557,59.2525,388105.0
2021-08-04 15:30:00,69.26,69.33,69.2,69.23,646283.0,59.2525,59.3124,59.2012,59.2269,646283.0
2021-08-05 09:30:00,69.24,69.33,68.51,68.89,574591.0,59.2354,59.3124,58.6109,58.936,574591.0
2021-08-05 10:00:00,68.9,69.26,68.82,68.97,276488.0,58.9445,59.2525,58.8761,59.0044,276488.0
2021-08-05 10:30:00,68.98,69.03,68.81,68.89,459141.0,59.013,59.0557,58.8675,58.936,459141.0
2021-08-05 11:00:00,68.89,68.92,68.61,68.64,539804.0,58.936,58.9616,58.6964,58.7221,539804.0
2021-08-05 11:30:00,68.66,68.86,68.58,68.79,189594.0,58.7392,58.9103,58.6708,58.8504,189594.0
2021-08-05 12:00:00,68.78,68.86,68.7,68.73,112183.0,58.8419,58.9103,58.7734,58.7991,112183.0
2021-08-05 12:30:00,68.73,68.83,68.7,68.79,104803.0,58.7991,58.8846,58.7734,58.8504,104803.0
2021-08-05 13:00:00,68.79,68.88,68.79,68.81,108403.0,58.8504,58.9274,58.8504,58.8675,108403.0
2021-08-05 13:30:00,68.81,68.87,68.76,68.78,150757.0,58.8675,58.9189,58.8248,58.8419,150757.0
2021-08-05 14:00:00,68.78,68.89,68.75,68.89,175138.0,58.8419,58.936,58.8162,58.936,175138.0
2021-08-05 14:30:00,68.88,69.04,68.87,69.03,164005.0,58.9274,59.0643,58.9189,59.0557,164005.0
2021-08-05 15:00:00,69.03,69.04,68.91,68.96,137841.0,59.0557,59.0643,58.9531,58.9959,137841.0
2021-08-05 15:30:00,68.96,69.33,68.94,69.31,578466.0,58.9959,59.3124,58.9788,59.2953,578466.0
2021-08-06 09:30:00,69.2,69.24,68.8,68.87,450788.0,59.2012,59.2354,58.859,58.9189,450788.0
2021-08-06 10:00:00,68.86,68.98,68.67,68.86,238895.0,58.9103,59.013,58.7478,58.9103,238895.0
2021-08-06 10:30:00,68.87,69.15,68.8,69.09,185329.0,58.9189,59.1584,58.859,59.1071,185329.0
2021-08-06 11:00:00,69.09,69.22,68.95,69.0,178674.0,59.1071,59.2183,58.9873,59.0301,178674.0
2021-08-06 11:30:00,69.0,69.13,68.96,69.09,117151.0,59.0301,59.1413,58.9959,59.1071,117151.0
2021-08-06 12:00:00,69.09,69.1,68.82,68.9,123405.0,59.1071,59.1156,58.8761,58.9445,123405.0
2021-08-06 12:30:00,68.89,68.93,68.83,68.92,100598.0,58.936,58.9702,58.8846,58.9616,100598.0
2021-08-06 13:00:00,68.92,68.94,68.84,68.92,115648.0,58.9616,58.9788,58.8932,58.9616,115648.0
2021-08-06 13:30:00,68.92,69.04,68.83,68.84,133593.0,58.9616,59.0643,58.8846,58.8932,133593.0
2021-08-06 14:00:00,68.85,68.89,68.77,68.8,144089.0,58.9018,58.936,58.8333,58.859,144089.0
2021-08-06 14:30:00,68.79,68.88,68.77,68.81,91857.0,58.8504,58.9274,58.8333,58.8675,91857.0
2021-08-06 15:00:00,68.81,68.85,68.78,68.83,134831.0,58.8675,58.9018,58.8419,58.8846,134831.0
2021-08-06 15:30:00,68.83,68.87,68.68,68.78,448378.0,58.8846,58.9189,58.7563,58.8419,448378.0
2021-08-09 09:30:00,68.85,69.27,68.73,68.88,409861.0,58.9018,59.2611,58.7991,58.9274,409861.0
2021-08-09 10:00:00,68.85,68.93,68.58,68.76,253396.0,58.9018,58.9702,58.6708,58.8248,253396.0
2021-08-09 10:30:00,68.75,68.81,68.51,68.53,193139.0,58.8162,58.8675,58.6109,58.628,193139.0
2021-08-09 11:00:00,68.53,68.57,68.34,68.37,291594.0,58.628,58.6622,58.4654,58.4911,291594.0
2021-08-09 11:30:00,68.38,68.4,68.22,68.27,241572.0,58.4997,58.5168,58.3628,58.4056,241572.0
2021-08-09 12:00:00,68.27,68.36,68.21,68.23,478769.0,58.4056,58.4826,58.3542,58.3713,478769.0
2021-08-09 12:30:00,68.23,68.3,68.12,68.16,332576.0,58.3713,58.4312,58.2772,58.3115,332576.0
2021-08-09 13:00:00,68.16,68.19,68.13,68.19,181297.0,58.3115,58.3371,58.2858,58.3371,181297.0
2021-08-09 13:30:00,68.19,68.19,68.11,68.15,173815.0,58.3371,58.3371,58.2687,58.3029,173815.0
2021-08-09 14:00:00,68.15,68.34,68.13,68.31,160659.0,58.3029,58.4654,58.2858,58.4398,160659.0
2021-08-09 14:30:00,68.3,68.32,68.25,68.26,161520.0,58.4312,58.4483,58.3885,58.397,161520.0
2021-08-09 15:00:00,68.25,68.4,68.23,68.38,227014.0,58.3885,58.5168,58.3713,58.4997,227014.0
2021-08-09 15:30:00,68.39,68.49,68.34,68.45,464682.0,58.5082,58.5938,58.4654,58.5596,464682.0
2021-08-10 09:30:00,68.19,68.62,67.95,68.43,483561.0,58.3371,58.705,58.1318,58.5424,483561.0
2021-08-10 10:00:00,68.44,68.73,68.43,68.7,304145.0,58.551,58.7991,58.5424,58.7734,304145.0
2021-08-10 10:30:00,68.7,68.78,68.33,68.37,373254.0,58.7734,58.8419,58.4569,58.4911,373254.0
2021-08-10 11:00:00,68.38,68.49,68.28,68.39,209303.0,58.4997,58.5938,58.4141,58.5082,209303.0
2021-08-10 11:30:00,68.38,68.68,68.34,68.57,219451.0,58.4997,58.7563,58.4654,58.6622,219451.0
2021-08-10 12:00:00,68.58,68.73,68.55,68.67,196471.0,58.6708,58.7991,58.6451,58.7478,196471.0
2021-08-10 12:30:00,68.67,68.78,68.62,68.76,183249.0,58.7478,58.8419,58.705,58.8248,183249.0
2021-08-10 13:00:00,68.76,68.91,68.75,68.91,197248.0,58.8248,58.9531,58.8162,58.9531,197248.0
2021-08-10 13:30:00,68.91,69.11,68.85,69.11,275908.0,58.9531,59.1242,58.9018,59.1242,275908.0
2021-08-10 14:00:00,69.1,69.26,69.09,69.22,318123.0,59.1156,59.2525,59.1071,59.2183,318123.0
2021-08-10 14:30:00,69.22,69.27,69.1,69.18,302791.0,59.2183,59.2611,59.1156,59.1841,302791.0
2021-08-10 15:00:00,69.18,69.19,69.03,69.07,338976.0,59.1841,59.1926,59.0557,59.09,338976.0
2021-08-10 15:30:00,69.06,69.24,69.06,69.24,807265.0,59.0814,59.2354,59.0814,59.2354,807265.0
2021-08-11 09:30:00,69.25,70.44,69.25,70.28,1133579.0,59.244,60.262,59.244,60.1251,1133579.0
2021-08-11 10:00:00,70.29,70.78,70.03,70.77,710559.0,60.1337,60.5529,59.9113,60.5443,710559.0
2021-08-11 10:30:00,70.78,70.8,70.55,70.72,847442.0,60.5529,60.57,60.3561,60.5016,847442.0
2021-08-11 11:00:00,70.72,70.75,70.45,70.53,601310.0,60.5016,60.5272,60.2706,60.339,601310.0
2021-08-11 11:30:00,70.53,70.85,70.5,70.73,569275.0,60.339,60.6128,60.3133,60.5101,569275.0
2021-08-11 12:00:00,70.74,70.8,70.36,70.4,448104.0,60.5187,60.57,60.1936,60.2278,448104.0
2021-08-11 12:30:00,70.4,70.4,70.21,70.27,254079.0,60.2278,60.2278,60.0652,60.1166,254079.0
2021-08-11 13:00:00,70.27,70.4,70.21,70.28,341344.0,60.1166,60.2278,60.0652,60.1251,341344.0
2021-08-11 13:30:00,70.27,70.36,70.11,70.31,223963.0,60.1166,60.1936,59.9797,60.1508,223963.0
2021-08-11 14:00:00,70.32,70.32,69.93,69.97,207292.0,60.1594,60.1594,59.8257,59.8599,207292.0
2021-08-11 14:30:00,69.98,70.03,69.77,69.81,330435.0,59.8685,59.9113,59.6888,59.723,330435.0
2021-08-11 15:00:00,69.82,69.93,69.77,69.84,241714.0,59.7316,59.8257,59.6888,59.7487,241714.0
2021-08-11 15:30:00,69.84,69.9,69.69,69.84,910813.0,59.7487,59.8,59.6204,59.7487,910813.0
2021-08-12 09:30:00,70.39,70.39,69.81,69.93,322738.0,60.2192,60.2192,59.723,59.8257,322738.0
2021-08-12 10:00:00,69.92,69.98,69.74,69.79,174612.0,59.8172,59.8685,59.6632,59.7059,174612.0
2021-08-12 10:30:00,69.8,70.12,69.74,70.0,244063.0,59.7145,59.9883,59.6632,59.8856,244063.0
2021-08-12 11:00:00,69.99,70.08,69.92,70.08,200467.0,59.877,59.954,59.8172,59.954,200467.0
2021-08-12 11:30:00,70.08,70.18,70.02,70.06,211513.0,59.954,60.0396,59.9027,59.9369,211513.0
2021-08-12 12:00:00,70.06,70.21,70.03,70.19,319959.0,59.9369,60.0652,59.9113,60.0481,319959.0
2021-08-12 12:30:00,70.18,70.19,70.1,70.17,169208.0,60.0396,60.0481,59.9711,60.031,169208.0
2021-08-12 13:00:00,70.16,70.28,70.13,70.26,176127.0,60.0225,60.1251,59.9968,60.108,176127.0
2021-08-12 13:30:00,70.27,70.36,70.23,70.35,153934.0,60.1166,60.1936,60.0824,60.185,153934.0
2021-08-12 14:00:00,70.36,70.5,70.34,70.47,294857.0,60.1936,60.3133,60.1765,60.2877,294857.0
2021-08-12 14:30:00,70.46,70.71,70.44,70.7,278571.0,60.2791,60.493,60.262,60.4844,278571.0
2021-08-12 15:00:00,70.69,70.69,70.51,70.59,228058.0,60.4759,60.4759,60.3219,60.3903,228058.0
2021-08-12 15:30:00,70.58,71.0,70.56,70.92,1522524.0,60.3818,60.7411,60.3647,60.6727,1522524.0
2021-08-13 09:30:00,70.89,71.32,70.76,71.03,498608.0,60.647,61.0149,60.5358,60.7668,498608.0
2021-08-13 10:00:00,71.04,71.17,70.8,71.04,341398.0,60.7753,60.8865,60.57,60.7753,341398.0
2021-08-13 10:30:00,71.05,71.23,71.02,71.2,167394.0,60.7839,60.9379,60.7582,60.9122,167394.0
2021-08-13 11:00:00,71.2,71.35,71.02,71.33,164242.0,60.9122,61.0405,60.7582,61.0234,164242.0
2021-08-13 11:30:00,71.34,71.39,71.24,71.39,165987.0,61.032,61.0747,60.9464,61.0747,165987.0
2021-08-13 12:00:00,71.38,71.39,71.2,71.29,159500.0,61.0662,61.0747,60.9122,60.9892,159500.0
2021-08-13 12:30:00,71.3,71.3,71.22,71.26,104561.0,60.9978,60.9978,60.9293,60.9635,104561.0
2021-08-13 13:00:00,71.27,71.27,71.19,71.27,128022.0,60.9721,60.9721,60.9036,60.9721,128022.0
2021-08-13 13:30:00,71.27,71.33,71.18,71.32,144006.0,60.9721,61.0234,60.8951,61.0149,144006.0
2021-08-13 14:00:00,71.32,71.34,71.15,71.15,327886.0,61.0149,61.032,60.8694,60.8694,327886.0
2021-08-13 14:30:00,71.15,71.19,71.04,71.08,155218.0,60.8694,60.9036,60.7753,60.8095,155218.0
2021-08-13 15:00:00,71.08,71.14,71.06,71.11,188232.0,60.8095,60.8609,60.7924,60.8352,188232.0
2021-08-13 15:30:00,71.11,71.17,71.07,71.16,633426.0,60.8352,60.8865,60.801,60.878,633426.0
2021-08-16 09:30:00,71.27,71.54,71.05,71.48,519709.0,60.9721,61.2031,60.7839,61.1517,519709.0
2021-08-16 10:00:00,71.47,71.73,71.4,71.53,384286.0,61.1432,61.3656,61.0833,61.1945,384286.0
2021-08-16 10:30:00,71.53,71.57,71.25,71.54,319051.0,61.1945,61.2287,60.955,61.2031,319051.0
2021-08-16 11:00:00,71.54,71.69,71.5,71.65,205744.0,61.2031,61.3314,61.1689,61.2972,205744.0
2021-08-16 11:30:00,71.65,71.69,71.49,71.58,204557.0,61.2972,61.3314,61.1603,61.2373,204557.0
2021-08-16 12:00:00,71.58,71.69,71.53,71.57,228761.0,61.2373,61.3314,61.1945,61.2287,228761.0
2021-08-16 12:30:00,71.57,71.63,71.49,71.61,174833.0,61.2287,61.2801,61.1603,61.263,174833.0
2021-08-16 13:00:00,71.61,71.73,71.55,71.64,267060.0,61.263,61.3656,61.2116,61.2886,267060.0
2021-08-16 13:30:00,71.65,71.72,71.49,71.5,160062.0,61.2972,61.3571,61.1603,61.1689,160062.0
2021-08-16 14:00:00,71.51,71.58,71.45,71.56,351748.0,61.1774,61.2373,61.1261,61.2202,351748.0
2021-08-16 14:30:00,71.56,71.63,71.51,71.59,481469.0,61.2202,61.2801,61.1774,61.2459,481469.0
2021-08-16 15:00:00,71.59,71.7,71.56,71.69,195341.0,61.2459,61.34,61.2202,61.3314,195341.0
2021-08-16 15:30:00,71.69,71.85,71.53,71.72,1070862.0,61.3314,61.4683,61.1945,61.3571,1070862.0
2021-08-17 09:30:00,71.28,72.36,71.01,72.34,674998.0,60.9806,61.9046,60.7497,61.8875,674998.0
2021-08-17 10:00:00,72.36,72.51,72.13,72.41,429196.0,61.9046,62.0329,61.7078,61.9474,429196.0
2021-08-17 10:30:00,72.41,72.55,72.21,72.52,307898.0,61.9474,62.0671,61.7763,62.0415,307898.0
2021-08-17 11:00:00,72.52,72.61,72.24,72.25,247152.0,62.0415,62.1185,61.8019,61.8105,247152.0
2021-08-17 11:30:00,72.24,72.34,72.09,72.23,224163.0,61.8019,61.8875,61.6736,61.7934,224163.0
2021-08-17 12:00:00,72.21,72.23,72.01,72.09,186891.0,61.7763,61.7934,61.6052,61.6736,186891.0
2021-08-17 12:30:00,72.1,72.19,71.93,72.16,265056.0,61.6822,61.7592,61.5367,61.7335,265056.0
2021-08-17 13:00:00,72.15,72.25,72.06,72.19,197642.0,61.7249,61.8105,61.6479,61.7592,197642.0
2021-08-17 13:30:00,72.19,72.55,72.15,72.5,300381.0,61.7592,62.0671,61.7249,62.0244,300381.0
2021-08-17 14:00:00,72.49,72.65,72.47,72.57,430350.0,62.0158,62.1527,61.9987,62.0842,430350.0
2021-08-17 14:30:00,72.56,72.83,72.53,72.82,377283.0,62.0757,62.3067,62.05,62.2981,377283.0
2021-08-17 15:00:00,72.83,72.93,72.77,72.9,396613.0,62.3067,62.3922,62.2554,62.3666,396613.0
2021-08-17 15:30:00,72.91,73.09,72.86,73.02,1150166.0,62.3751,62.5291,62.3323,62.4692,1150166.0
2021-08-18 09:30:00,72.62,73.11,72.06,72.94,760787.0,62.127,62.5462,61.6479,62.4008,760787.0
2021-08-18 10:00:00,72.96,73.34,72.94,73.09,489931.0,62.4179,62.743,62.4008,62.5291,489931.0
2021-08-18 10:30:00,73.09,73.16,72.93,73.02,455509.0,62.5291,62.589,62.3922,62.4692,455509.0
2021-08-18 11:00:00,73.03,73.12,72.79,73.07,384073.0,62.4778,62.5548,62.2725,62.512,384073.0
2021-08-18 11:30:00,73.07,73.17,72.89,72.9,239752.0,62.512,62.5976,62.358,62.3666,239752.0
2021-08-18 12:00:00,72.89,73.07,72.79,72.8,310373.0,62.358,62.512,62.2725,62.281,310373.0
2021-08-18 12:30:00,72.8,72.91,72.78,72.9,193099.0,62.281,62.3751,62.2639,62.3666,193099.0
2021-08-18 13:00:00,72.89,72.98,72.79,72.97,162816.0,62.358,62.435,62.2725,62.4265,162816.0
2021-08-18 13:30:00,72.97,73.02,72.92,73.01,130055.0,62.4265,62.4692,62.3837,62.4607,130055.0
2021-08-18 14:00:00,73.02,73.13,72.71,72.84,228029.0,62.4692,62.5633,62.204,62.3152,228029.0
2021-08-18 14:30:00,72.85,72.9,72.49,72.54,267040.0,62.3238,62.3666,62.0158,62.0586,267040.0
2021-08-18 15:00:00,72.54,72.57,72.16,72.22,325595.0,62.0586,62.0842,61.7335,61.7848,325595.0
2021-08-18 15:30:00,72.22,72.47,71.9,71.96,1003834.0,61.7848,61.9987,61.5111,61.5624,1003834.0
2021-08-19 09:30:00,71.6,72.33,71.54,72.13,488081.0,61.2544,61.8789,61.2031,61.7078,488081.0
2021-08-19 10:00:00,72.11,72.11,71.79,71.85,190688.0,61.6907,61.6907,61.417,61.4683,190688.0
2021-08-19 10:30:00,71.86,71.95,71.6,71.91,285893.0,61.4768,61.5538,61.2544,61.5196,285893.0
2021-08-19 11:00:00,71.91,71.94,71.62,71.67,212191.0,61.5196,61.5453,61.2715,61.3143,212191.0
2021-08-19 11:30:00,71.69,71.91,71.59,71.8,172976.0,61.3314,61.5196,61.2459,61.4255,172976.0
2021-08-19 12:00:00,71.8,71.94,71.73,71.77,212109.0,61.4255,61.5453,61.3656,61.3998,212109.0
2021-08-19 12:30:00,71.77,71.86,71.76,71.8,148226.0,61.3998,61.4768,61.3913,61.4255,148226.0
2021-08-19 13:00:00,71.79,71.8,71.54,71.55,178489.0,61.417,61.4255,61.2031,61.2116,178489.0
2021-08-19 13:30:00,71.56,71.71,71.51,71.53,279432.0,61.2202,61.3485,61.1774,61.1945,279432.0
2021-08-19 14:00:00,71.54,71.67,71.54,71.62,226421.0,61.2031,61.3143,61.2031,61.2715,226421.0
2021-08-19 14:30:00,71.62,71.84,71.53,71.8,252642.0,61.2715,61.4597,61.1945,61.4255,252642.0
2021-08-19 15:00:00,71.81,71.92,71.79,71.9,191816.0,61.4341,61.5282,61.417,61.5111,191816.0
2021-08-19 15:30:00,71.9,71.92,71.57,71.68,584340.0,61.5111,61.5282,61.2287,61.3228,584340.0
2021-08-20 09:30:00,71.68,72.74,71.44,72.7,567929.0,61.3228,62.2297,61.1175,62.1955,567929.0
2021-08-20 10:00:00,72.71,72.88,72.45,72.75,324117.0,62.204,62.3495,61.9816,62.2382,324117.0
2021-08-20 10:30:00,72.74,72.8,72.54,72.57,327575.0,62.2297,62.281,62.0586,62.0842,327575.0
2021-08-20 11:00:00,72.56,72.74,72.56,72.61,174575.0,62.0757,62.2297,62.0757,62.1185,174575.0
2021-08-20 11:30:00,72.61,72.81,72.6,72.78,185424.0,62.1185,62.2896,62.1099,62.2639,185424.0
2021-08-20 12:00:00,72.78,72.88,72.72,72.88,166969.0,62.2639,62.3495,62.2126,62.3495,166969.0
2021-08-20 12:30:00,72.88,72.89,72.77,72.78,259046.0,62.3495,62.358,62.2554,62.2639,259046.0
2021-08-20 13:00:00,72.78,72.83,72.72,72.77,123696.0,62.2639,62.3067,62.2126,62.2554,123696.0
2021-08-20 13:30:00,72.78,72.78,72.63,72.69,149683.0,62.2639,62.2639,62.1356,62.1869,149683.0
2021-08-20 14:00:00,72.69,72.77,72.63,72.7,193923.0,62.1869,62.2554,62.1356,62.1955,193923.0
2021-08-20 14:30:00,72.7,72.79,72.65,72.75,260975.0,62.1955,62.2725,62.1527,62.2382,260975.0
2021-08-20 15:00:00,72.75,72.86,72.73,72.8,252476.0,62.2382,62.3323,62.2211,62.281,252476.0
2021-08-20 15:30:00,72.8,72.82,72.41,72.43,617119.0,62.281,62.2981,61.9474,61.9645,617119.0
2021-08-23 09:30:00,72.68,73.04,72.46,72.76,440542.0,62.1784,62.4863,61.9901,62.2468,440542.0
2021-08-23 10:00:00,72.76,72.89,72.55,72.86,215558.0,62.2468,62.358,62.0671,62.3323,215558.0
2021-08-23 10:30:00,72.88,73.0,72.55,72.9,676616.0,62.3495,62.4521,62.0671,62.3666,676616.0
2021-08-23 11:00:00,72.92,72.98,72.63,72.76,221084.0,62.3837,62.435,62.1356,62.2468,221084.0
2021-08-23 11:30:00,72.76,72.78,72.51,72.57,260484.0,62.2468,62.2639,62.0329,62.0842,260484.0
2021-08-23 12:00:00,72.56,72.72,72.54,72.7,140605.0,62.0757,62.2126,62.0586,62.1955,140605.0
2021-08-23 12:30:00,72.7,72.71,72.59,72.71,134643.0,62.1955,62.204,62.1014,62.204,134643.0
2021-08-23 13:00:00,72.7,72.72,72.61,72.63,124277.0,62.1955,62.2126,62.1185,62.1356,124277.0
2021-08-23 13:30:00,72.63,72.72,72.61,72.69,174247.0,62.1356,62.2126,62.1185,62.1869,174247.0
2021-08-23 14:00:00,72.7,72.7,72.58,72.59,153529.0,62.1955,62.1955,62.0928,62.1014,153529.0
2021-08-23 14:30:00,72.58,72.64,72.51,72.62,171449.0,62.0928,62.1441,62.0329,62.127,171449.0
2021-08-23 15:00:00,72.62,72.68,72.55,72.68,153885.0,62.127,62.1784,62.0671,62.1784,153885.0
2021-08-23 15:30:00,72.67,72.69,72.52,72.52,467727.0,62.1698,62.1869,62.0415,62.0415,467727.0
2021-08-24 09:30:00,72.61,72.69,71.89,72.04,407426.0,62.1185,62.1869,61.5025,61.6308,407426.0
2021-08-24 10:00:00,72.02,72.33,72.0,72.3,204742.0,61.6137,61.8789,61.5966,61.8533,204742.0
2021-08-24 10:30:00,72.29,72.33,72.09,72.15,160201.0,61.8447,61.8789,61.6736,61.7249,160201.0
2021-08-24 11:00:00,72.15,72.33,72.09,72.33,167201.0,61.7249,61.8789,61.6736,61.8789,167201.0
2021-08-24 11:30:00,72.32,72.35,72.19,72.23,121777.0,61.8704,61.896,61.7592,61.7934,121777.0
2021-08-24 12:00:00,72.23,72.44,72.2,72.34,130809.0,61.7934,61.973,61.7677,61.8875,130809.0
2021-08-24 12:30:00,72.34,72.44,72.3,72.39,161256.0,61.8875,61.973,61.8533,61.9303,161256.0
2021-08-24 13:00:00,72.39,72.46,72.23,72.25,143907.0,61.9303,61.9901,61.7934,61.8105,143907.0
2021-08-24 13:30:00,72.25,72.32,72.22,72.24,132666.0,61.8105,61.8704,61.7848,61.8019,132666.0
2021-08-24 14:00:00,72.24,72.43,72.23,72.34,170164.0,61.8019,61.9645,61.7934,61.8875,170164.0
2021-08-24 14:30:00,72.34,72.44,72.33,72.4,120673.0,61.8875,61.973,61.8789,61.9388,120673.0
2021-08-24 15:00:00,72.41,72.5,72.39,72.41,152456.0,61.9474,62.0244,61.9303,61.9474,152456.0
2021-08-24 15:30:00,72.41,72.43,72.17,72.26,830756.0,61.9474,61.9645,61.742,61.819,830756.0
2021-08-25 09:30:00,71.95,71.96,70.92,71.25,573558.0,61.5538,61.5624,60.6727,60.955,573558.0
2021-08-25 10:00:00,71.25,71.46,71.18,71.18,310558.0,60.955,61.1346,60.8951,60.8951,310558.0
2021-08-25 10:30:00,71.16,71.44,71.16,71.29,241559.0,60.878,61.1175,60.878,60.9892,241559.0
2021-08-25 11:00:00,71.28,71.42,71.22,71.39,153059.0,60.9806,61.1004,60.9293,61.0747,153059.0
2021-08-25 11:30:00,71.39,71.6,71.38,71.55,141449.0,61.0747,61.2544,61.0662,61.2116,141449.0
2021-08-25 12:00:00,71.55,71.61,71.53,71.56,114783.0,61.2116,61.263,61.1945,61.2202,114783.0
2021-08-25 12:30:00,71.56,71.64,71.47,71.47,139101.0,61.2202,61.2886,61.1432,61.1432,139101.0
2021-08-25 13:00:00,71.47,71.53,71.4,71.41,146514.0,61.1432,61.1945,61.0833,61.0919,146514.0
2021-08-25 13:30:00,71.4,71.46,71.36,71.44,105952.0,61.0833,61.1346,61.0491,61.1175,105952.0
2021-08-25 14:00:00,71.45,71.54,71.39,71.42,227955.0,61.1261,61.2031,61.0747,61.1004,227955.0
2021-08-25 14:30:00,71.42,71.46,71.28,71.32,150115.0,61.1004,61.1346,60.9806,61.0149,150115.0
2021-08-25 15:00:00,71.31,71.49,71.27,71.32,359362.0,61.0063,61.1603,60.9721,61.0149,359362.0
2021-08-25 15:30:00,71.33,71.48,71.28,71.41,529411.0,61.0234,61.1517,60.9806,61.0919,529411.0
2021-08-26 09:30:00,71.51,72.36,71.22,71.22,635011.0,61.1774,61.9046,60.9293,60.9293,635011.0
2021-08-26 10:00:00,71.22,71.43,71.14,71.35,235601.0,60.9293,61.109,60.8609,61.0405,235601.0
2021-08-26 10:30:00,71.34,71.62,71.26,71.48,362416.0,61.032,61.2715,60.9635,61.1517,362416.0
2021-08-26 11:00:00,71.47,71.62,71.37,71.62,307674.0,61.1432,61.2715,61.0576,61.2715,307674.0
2021-08-26 11:30:00,71.6,71.71,71.55,71.6,384893.0,61.2544,61.3485,61.2116,61.2544,384893.0
2021-08-26 12:00:00,71.61,71.82,71.53,71.53,331241.0,61.263,61.4426,61.1945,61.1945,331241.0
2021-08-26 12:30:00,71.53,71.72,71.53,71.68,97181.0,61.1945,61.3571,61.1945,61.3228,97181.0
2021-08-26 13:00:00,71.68,71.75,71.59,71.6,150591.0,61.3228,61.3827,61.2459,61.2544,150591.0
2021-08-26 13:30:00,71.61,71.66,71.48,71.48,278289.0,61.263,61.3057,61.1517,61.1517,278289.0
2021-08-26 14:00:00,71.48,71.48,71.3,71.4,329865.0,61.1517,61.1517,60.9978,61.0833,329865.0
2021-08-26 14:30:00,71.4,71.53,71.28,71.31,327299.0,61.0833,61.1945,60.9806,61.0063,327299.0
2021-08-26 15:00:00,71.3,71.42,71.25,71.4,326818.0,60.9978,61.1004,60.955,61.0833,326818.0
2021-08-26 15:30:00,71.4,71.48,71.34,71.43,775604.0,61.0833,61.1517,61.032,61.109,775604.0
2021-08-27 09:30:00,71.31,71.75,71.16,71.69,462673.0,61.0063,61.3827,60.878,61.3314,462673.0
2021-08-27 10:00:00,71.66,72.27,71.53,72.02,518107.0,61.3057,61.8276,61.1945,61.6137,518107.0
2021-08-27 10:30:00,72.02,72.45,71.94,72.4,283198.0,61.6137,61.9816,61.5453,61.9388,283198.0
2021-08-27 11:00:00,72.38,72.39,72.08,72.08,280968.0,61.9217,61.9303,61.6651,61.6651,280968.0
2021-08-27 11:30:00,72.09,72.12,71.87,71.88,848016.0,61.6736,61.6993,61.4854,61.4939,848016.0
2021-08-27 12:00:00,71.88,71.94,71.75,71.8,173672.0,61.4939,61.5453,61.3827,61.4255,173672.0
2021-08-27 12:30:00,71.8,71.85,71.66,71.73,113622.0,61.4255,61.4683,61.3057,61.3656,113622.0
2021-08-27 13:00:00,71.72,71.72,71.42,71.45,193479.0,61.3571,61.3571,61.1004,61.1261,193479.0
2021-08-27 13:30:00,71.45,71.47,71.37,71.43,180946.0,61.1261,61.1432,61.0576,61.109,180946.0
2021-08-27 14:00:00,71.42,71.49,71.25,71.47,201474.0,61.1004,61.1603,60.955,61.1432,201474.0
2021-08-27 14:30:00,71.47,71.49,71.33,71.43,148945.0,61.1432,61.1603,61.0234,61.109,148945.0
2021-08-27 15:00:00,71.42,71.51,71.36,71.44,238308.0,61.1004,61.1774,61.0491,61.1175,238308.0
2021-08-27 15:30:00,71.44,71.44,71.2,71.25,520748.0,61.1175,61.1175,60.9122,60.955,520748.0
2021-08-30 09:30:00,71.3,71.82,71.15,71.71,355152.0,60.9978,61.4426,60.8694,61.3485,355152.0
2021-08-30 10:00:00,71.71,71.98,71.68,71.82,227298.0,61.3485,61.5795,61.3228,61.4426,227298.0
2021-08-30 10:30:00,71.83,71.98,71.69,71.89,184868.0,61.4512,61.5795,61.3314,61.5025,184868.0
2021-08-30 11:00:00,71.89,72.1,71.85,72.1,165343.0,61.5025,61.6822,61.4683,61.6822,165343.0
2021-08-30 11:30:00,72.1,72.18,72.0,72.06,130035.0,61.6822,61.7506,61.5966,61.6479,130035.0
2021-08-30 12:00:00,72.05,72.2,72.02,72.15,162575.0,61.6394,61.7677,61.6137,61.7249,162575.0
2021-08-30 12:30:00,72.14,72.15,72.07,72.09,98824.0,61.7164,61.7249,61.6565,61.6736,98824.0
2021-08-30 13:00:00,72.1,72.18,72.07,72.1,103778.0,61.6822,61.7506,61.6565,61.6822,103778.0
2021-08-30 13:30:00,72.09,72.14,72.05,72.08,99786.0,61.6736,61.7164,61.6394,61.6651,99786.0
2021-08-30 14:00:00,72.07,72.16,72.01,72.04,170230.0,61.6565,61.7335,61.6052,61.6308,170230.0
2021-08-30 14:30:00,72.04,72.07,71.93,71.95,192460.0,61.6308,61.6565,61.5367,61.5538,192460.0
2021-08-30 15:00:00,71.95,72.09,71.94,72.01,169357.0,61.5538,61.6736,61.5453,61.6052,169357.0
2021-08-30 15:30:00,72.01,72.08,71.95,72.0,522306.0,61.6052,61.6651,61.5538,61.5966,522306.0
2021-08-31 09:30:00,72.1,72.53,71.84,72.42,509491.0,61.6822,62.05,61.4597,61.9559,509491.0
2021-08-31 10:00:00,72.42,72.56,72.27,72.28,233905.0,61.9559,62.0757,61.8276,61.8362,233905.0
2021-08-31 10:30:00,72.29,72.31,72.06,72.17,250706.0,61.8447,61.8618,61.6479,61.742,250706.0
2021-08-31 11:00:00,72.17,72.35,72.14,72.25,295272.0,61.742,61.896,61.7164,61.8105,295272.0
2021-08-31 11:30:00,72.26,72.3,72.13,72.26,331564.0,61.819,61.8533,61.7078,61.819,331564.0
2021-08-31 12:00:00,72.26,72.4,72.25,72.26,104696.0,61.819,61.9388,61.8105,61.819,104696.0
2021-08-31 12:30:00,72.25,72.39,72.23,72.38,183360.0,61.8105,61.9303,61.7934,61.9217,183360.0
2021-08-31 13:00:00,72.38,72.64,72.35,72.44,434767.0,61.9217,62.1441,61.896,61.973,434767.0
2021-08-31 13:30:00,72.45,72.46,72.36,72.37,217792.0,61.9816,61.9901,61.9046,61.9131,217792.0
2021-08-31 14:00:00,72.36,72.56,72.33,72.55,172766.0,61.9046,62.0757,61.8789,62.0671,172766.0
2021-08-31 14:30:00,72.54,72.69,72.5,72.67,223877.0,62.0586,62.1869,62.0244,62.1698,223877.0
2021-08-31 15:00:00,72.67,72.8,72.63,72.73,300688.0,62.1698,62.281,62.1356,62.2211,300688.0
2021-08-31 15:30:00,72.73,72.83,72.6,72.79,853724.0,62.2211,62.3067,62.1099,62.2725,853724.0
2021-09-01 09:30:00,72.61,72.72,72.19,72.44,413966.0,62.1185,62.2126,61.7592,61.973,413966.0
2021-09-01 10:00:00,72.41,72.41,71.82,71.83,328296.0,61.9474,61.9474,61.4426,61.4512,328296.0
2021-09-01 10:30:00,71.83,71.95,71.56,71.74,291760.0,61.4512,61.5538,61.2202,61.3742,291760.0
2021-09-01 11:00:00,71.73,71.82,71.35,71.54,558412.0,61.3656,61.4426,61.0405,61.2031,558412.0
2021-09-01 11:30:00,71.54,71.8,71.53,71.8,260229.0,61.2031,61.4255,61.1945,61.4255,260229.0
2021-09-01 12:00:00,71.8,72.07,71.71,71.98,247605.0,61.4255,61.6565,61.3485,61.5795,247605.0
2021-09-01 12:30:00,71.98,71.98,71.74,71.88,244850.0,61.5795,61.5795,61.3742,61.4939,244850.0
2021-09-01 13:00:00,71.88,71.89,71.65,71.66,187198.0,61.4939,61.5025,61.2972,61.3057,187198.0
2021-09-01 13:30:00,71.66,71.71,71.46,71.65,231193.0,61.3057,61.3485,61.1346,61.2972,231193.0
2021-09-01 14:00:00,71.65,71.73,71.57,71.68,145259.0,61.2972,61.3656,61.2287,61.3228,145259.0
2021-09-01 14:30:00,71.68,71.71,71.59,71.62,171667.0,61.3228,61.3485,61.2459,61.2715,171667.0
2021-09-01 15:00:00,71.62,71.83,71.58,71.8,211943.0,61.2715,61.4512,61.2373,61.4255,211943.0
2021-09-01 15:30:00,71.79,71.95,71.62,71.88,715508.0,61.417,61.5538,61.2715,61.4939,715508.0
2021-09-02 09:30:00,72.01,72.19,71.71,71.72,321954.0,61.6052,61.7592,61.3485,61.3571,321954.0
2021-09-02 10:00:00,71.72,71.8,71.41,71.78,289259.0,61.3571,61.4255,61.0919,61.4084,289259.0
2021-09-02 10:30:00,71.79,71.94,71.76,71.92,149563.0,61.417,61.5453,61.3913,61.5282,149563.0
2021-09-02 11:00:00,71.92,71.98,71.82,71.97,173483.0,61.5282,61.5795,61.4426,61.5709,173483.0
2021-09-02 11:30:00,71.97,72.04,71.93,71.98,113784.0,61.5709,61.6308,61.5367,61.5795,113784.0
2021-09-02 12:00:00,71.98,72.03,71.96,71.96,113977.0,61.5795,61.6223,61.5624,61.5624,113977.0
2021-09-02 12:30:00,71.97,71.98,71.86,71.95,164597.0,61.5709,61.5795,61.4768,61.5538,164597.0
2021-09-02 13:00:00,71.95,72.01,71.82,71.86,150027.0,61.5538,61.6052,61.4426,61.4768,150027.0
2021-09-02 13:30:00,71.86,71.95,71.85,71.85,128573.0,61.4768,61.5538,61.4683,61.4683,128573.0
2021-09-02 14:00:00,71.85,72.05,71.84,72.0,115758.0,61.4683,61.6394,61.4597,61.5966,115758.0
2021-09-02 14:30:00,71.99,72.15,71.97,72.13,127006.0,61.5881,61.7249,61.5709,61.7078,127006.0
2021-09-02 15:00:00,72.13,72.2,72.01,72.08,229034.0,61.7078,61.7677,61.6052,61.6651,229034.0
2021-09-02 15:30:00,72.08,72.38,72.04,72.34,735752.0,61.6651,61.9217,61.6308,61.8875,735752.0
2021-09-03 09:30:00,72.16,72.37,71.75,71.96,310427.0,61.7335,61.9131,61.3827,61.5624,310427.0
2021-09-03 10:00:00,71.95,72.0,71.79,71.84,271546.0,61.5538,61.5966,61.417,61.4597,271546.0
2021-09-03 10:30:00,71.84,71.98,71.77,71.92,129712.0,61.4597,61.5795,61.3998,61.5282,129712.0
2021-09-03 11:00:00,71.91,71.96,71.84,71.91,177314.0,61.5196,61.5624,61.4597,61.5196,177314.0
2021-09-03 11:30:00,71.92,71.99,71.84,71.98,109934.0,61.5282,61.5881,61.4597,61.5795,109934.0
2021-09-03 12:00:00,71.97,72.09,71.96,72.0,98187.0,61.5709,61.6736,61.5624,61.5966,98187.0
2021-09-03 12:30:00,72.0,72.07,71.99,72.04,93801.0,61.5966,61.6565,61.5881,61.6308,93801.0
2021-09-03 13:00:00,72.03,72.14,72.03,72.13,104314.0,61.6223,61.7164,61.6223,61.7078,104314.0
2021-09-03 13:30:00,72.13,72.16,72.04,72.04,126994.0,61.7078,61.7335,61.6308,61.6308,126994.0
2021-09-03 14:00:00,72.03,72.11,72.01,72.09,111635.0,61.6223,61.6907,61.6052,61.6736,111635.0
2021-09-03 14:30:00,72.09,72.11,72.03,72.05,125150.0,61.6736,61.6907,61.6223,61.6394,125150.0
2021-09-03 15:00:00,72.05,72.17,72.03,72.14,151751.0,61.6394,61.742,61.6223,61.7164,151751.0
2021-09-03 15:30:00,72.14,72.22,71.88,71.95,570605.0,61.7164,61.7848,61.4939,61.5538,570605.0
2021-09-07 09:30:00,71.08,71.3,70.52,70.72,758906.0,60.8095,60.9978,60.3305,60.5016,758906.0
2021-09-07 10:00:00,70.72,70.72,70.33,70.51,315044.0,60.5016,60.5016,60.1679,60.3219,315044.0
2021-09-07 10:30:00,70.52,70.79,70.51,70.57,241538.0,60.3305,60.5614,60.3219,60.3732,241538.0
2021-09-07 11:00:00,70.57,70.6,70.4,70.51,221320.0,60.3732,60.3989,60.2278,60.3219,221320.0
2021-09-07 11:30:00,70.51,70.59,70.45,70.51,151603.0,60.3219,60.3903,60.2706,60.3219,151603.0
2021-09-07 12:00:00,70.51,70.71,70.5,70.65,98452.0,60.3219,60.493,60.3133,60.4417,98452.0
2021-09-07 12:30:00,70.65,70.68,70.51,70.67,168340.0,60.4417,60.4673,60.3219,60.4588,168340.0
2021-09-07 13:00:00,70.67,70.8,70.66,70.76,115690.0,60.4588,60.57,60.4502,60.5358,115690.0
2021-09-07 13:30:00,70.77,70.94,70.76,70.9,167698.0,60.5443,60.6898,60.5358,60.6556,167698.0
2021-09-07 14:00:00,70.9,71.01,70.89,70.92,219272.0,60.6556,60.7497,60.647,60.6727,219272.0
2021-09-07 14:30:00,70.92,70.93,70.85,70.89,152491.0,60.6727,60.6812,60.6128,60.647,152491.0
2021-09-07 15:00:00,70.89,70.99,70.87,70.98,141561.0,60.647,60.7325,60.6299,60.724,141561.0
2021-09-07 15:30:00,70.98,71.28,70.93,71.18,740946.0,60.724,60.9806,60.6812,60.8951,740946.0
2021-09-08 09:30:00,71.08,71.72,71.08,71.32,399263.0,60.8095,61.3571,60.8095,61.0149,399263.0
2021-09-08 10:00:00,71.32,71.55,71.12,71.31,253579.0,61.0149,61.2116,60.8438,61.0063,253579.0
2021-09-08 10:30:00,71.31,71.91,71.28,71.85,194941.0,61.0063,61.5196,60.9806,61.4683,194941.0
2021-09-08 11:00:00,71.84,71.9,71.68,71.68,222305.0,61.4597,61.5111,61.3228,61.3228,222305.0
2021-09-08 11:30:00,71.68,71.91,71.66,71.87,145178.0,61.3228,61.5196,61.3057,61.4854,145178.0
2021-09-08 12:00:00,71.88,71.91,71.69,71.72,129164.0,61.4939,61.5196,61.3314,61.3571,129164.0
2021-09-08 12:30:00,71.72,71.81,71.71,71.8,104746.0,61.3571,61.4341,61.3485,61.4255,104746.0
2021-09-08 13:00:00,71.8,71.86,71.75,71.8,103233.0,61.4255,61.4768,61.3827,61.4255,103233.0
2021-09-08 13:30:00,71.8,71.86,71.75,71.83,91075.0,61.4255,61.4768,61.3827,61.4512,91075.0
2021-09-08 14:00:00,71.83,71.83,71.66,71.67,112866.0,61.4512,61.4512,61.3057,61.3143,112866.0
2021-09-08 14:30:00,71.67,71.81,71.66,71.79,87298.0,61.3143,61.4341,61.3057,61.417,87298.0
2021-09-08 15:00:00,71.78,71.85,71.7,71.7,170550.0,61.4084,61.4683,61.34,61.34,170550.0
2021-09-08 15:30:00,71.71,71.9,71.66,71.9,521312.0,61.3485,61.5111,61.3057,61.5111,521312.0
2021-09-09 09:30:00,71.64,71.68,70.95,71.0,699542.0,61.2886,61.3228,60.6983,60.7411,699542.0
2021-09-09 10:00:00,70.99,71.1,70.71,71.0,359132.0,60.7325,60.8267,60.493,60.7411,359132.0
2021-09-09 10:30:00,71.0,71.27,70.98,71.13,416818.0,60.7411,60.9721,60.724,60.8523,416818.0
2021-09-09 11:00:00,71.12,71.21,71.05,71.21,227696.0,60.8438,60.9208,60.7839,60.9208,227696.0
2021-09-09 11:30:00,71.21,71.29,71.07,71.18,151889.0,60.9208,60.9892,60.801,60.8951,151889.0
2021-09-09 12:00:00,71.18,71.19,70.94,70.95,200422.0,60.8951,60.9036,60.6898,60.6983,200422.0
2021-09-09 12:30:00,70.96,71.09,70.94,71.02,297536.0,60.7069,60.8181,60.6898,60.7582,297536.0
2021-09-09 13:00:00,71.02,71.19,71.01,71.04,232521.0,60.7582,60.9036,60.7497,60.7753,232521.0
2021-09-09 13:30:00,71.03,71.04,70.81,70.85,218264.0,60.7668,60.7753,60.5786,60.6128,218264.0
2021-09-09 14:00:00,70.84,70.89,70.7,70.75,171403.0,60.6042,60.647,60.4844,60.5272,171403.0
2021-09-09 14:30:00,70.75,70.91,70.71,70.88,144657.0,60.5272,60.6641,60.493,60.6384,144657.0
2021-09-09 15:00:00,70.88,70.89,70.58,70.73,367408.0,60.6384,60.647,60.3818,60.5101,367408.0
2021-09-09 15:30:00,70.73,70.92,70.59,70.62,782206.0,60.5101,60.6727,60.3903,60.416,782206.0
2021-09-10 09:30:00,70.98,71.44,70.45,70.46,543324.0,60.724,61.1175,60.2706,60.2791,543324.0
2021-09-10 10:00:00,70.46,70.63,70.25,70.47,324223.0,60.2791,60.4246,60.0995,60.2877,324223.0
2021-09-10 10:30:00,70.47,70.71,70.38,70.67,232397.0,60.2877,60.493,60.2107,60.4588,232397.0
2021-09-10 11:00:00,70.68,70.94,70.62,70.92,194731.0,60.4673,60.6898,60.416,60.6727,194731.0
2021-09-10 11:30:00,70.91,71.04,70.84,71.02,294626.0,60.6641,60.7753,60.6042,60.7582,294626.0
2021-09-10 12:00:00,71.02,71.21,70.99,71.15,165364.0,60.7582,60.9208,60.7325,60.8694,165364.0
2021-09-10 12:30:00,71.15,71.23,71.09,71.15,122212.0,60.8694,60.9379,60.8181,60.8694,122212.0
2021-09-10 13:00:00,71.16,71.21,71.05,71.11,124281.0,60.878,60.9208,60.7839,60.8352,124281.0
2021-09-10 13:30:00,71.1,71.17,71.06,71.09,125210.0,60.8267,60.8865,60.7924,60.8181,125210.0
2021-09-10 14:00:00,71.1,71.18,71.07,71.11,179744.0,60.8267,60.8951,60.801,60.8352,179744.0
2021-09-10 14:30:00,71.11,71.19,71.06,71.17,144318.0,60.8352,60.9036,60.7924,60.8865,144318.0
2021-09-10 15:00:00,71.18,71.24,71.04,71.16,181221.0,60.8951,60.9464,60.7753,60.878,181221.0
2021-09-10 15:30:00,71.16,71.22,70.99,71.0,802720.0,60.878,60.9293,60.7325,60.7411,802720.0
2021-09-13 09:30:00,71.25,71.9,71.24,71.83,631868.0,60.955,61.5111,60.9464,61.4512,631868.0
2021-09-13 10:00:00,71.84,71.89,71.31,71.33,436706.0,61.4597,61.5025,61.0063,61.0234,436706.0
2021-09-13 10:30:00,71.32,71.4,70.9,70.93,466523.0,61.0149,61.0833,60.6556,60.6812,466523.0
2021-09-13 11:00:00,70.92,71.16,70.82,71.07,588155.0,60.6727,60.878,60.5871,60.801,588155.0
2021-09-13 11:30:00,71.06,71.31,70.95,71.27,265483.0,60.7924,61.0063,60.6983,60.9721,265483.0
2021-09-13 12:00:00,71.28,71.6,71.24,71.59,168702.0,60.9806,61.2544,60.9464,61.2459,168702.0
2021-09-13 12:30:00,71.59,71.6,71.43,71.47,307391.0,61.2459,61.2544,61.109,61.1432,307391.0
2021-09-13 13:00:00,71.46,71.52,71.41,71.47,274949.0,61.1346,61.186,61.0919,61.1432,274949.0
2021-09-13 13:30:00,71.47,71.5,71.09,71.09,282349.0,61.1432,61.1689,60.8181,60.8181,282349.0
2021-09-13 14:00:00,71.09,71.17,70.97,71.13,238641.0,60.8181,60.8865,60.7154,60.8523,238641.0
2021-09-13 14:30:00,71.13,71.21,71.09,71.16,173557.0,60.8523,60.9208,60.8181,60.878,173557.0
2021-09-13 15:00:00,71.15,71.36,71.05,71.35,257990.0,60.8694,61.0491,60.7839,61.0405,257990.0
2021-09-13 15:30:00,71.34,71.38,71.13,71.14,1002355.0,61.032,61.0662,60.8523,60.8609,1002355.0
2021-09-14 09:30:00,70.81,71.07,70.11,70.76,454131.0,61.1891,61.4137,60.5842,61.1459,454131.0
2021-09-14 10:00:00,70.76,70.81,70.16,70.38,290524.0,61.1459,61.1891,60.6274,60.8175,290524.0
2021-09-14 10:30:00,70.38,70.52,70.28,70.37,268265.0,60.8175,60.9385,60.7311,60.8089,268265.0
2021-09-14 11:00:00,70.37,70.92,70.36,70.9,364069.0,60.8089,61.2841,60.8002,61.2668,364069.0
2021-09-14 11:30:00,70.9,70.92,70.63,70.67,188923.0,61.2668,61.2841,61.0335,61.0681,188923.0
2021-09-14 12:00:00,70.67,70.79,70.65,70.75,137208.0,61.0681,61.1718,61.0508,61.1372,137208.0
2021-09-14 12:30:00,70.75,70.8,70.63,70.75,222755.0,61.1372,61.1804,61.0335,61.1372,222755.0
2021-09-14 13:00:00,70.72,70.78,70.54,70.61,190090.0,61.1113,61.1631,60.9558,61.0162,190090.0
2021-09-14 13:30:00,70.61,70.67,70.42,70.45,149279.0,61.0162,61.0681,60.8521,60.878,149279.0
2021-09-14 14:00:00,70.46,70.6,70.39,70.59,181956.0,60.8866,61.0076,60.8261,60.999,181956.0
2021-09-14 14:30:00,70.59,70.63,70.4,70.59,235641.0,60.999,61.0335,60.8348,60.999,235641.0
2021-09-14 15:00:00,70.59,70.59,70.42,70.51,159748.0,60.999,60.999,60.8521,60.9298,159748.0
2021-09-14 15:30:00,70.5,70.58,70.34,70.45,707068.0,60.9212,60.9903,60.7829,60.878,707068.0
2021-09-15 09:30:00,70.61,71.51,70.42,71.29,387738.0,61.0162,61.794,60.8521,61.6039,387738.0
2021-09-15 10:00:00,71.3,71.7,71.18,71.46,286601.0,61.6125,61.9581,61.5088,61.7508,286601.0
2021-09-15 10:30:00,71.46,71.56,71.31,71.51,350528.0,61.7508,61.8372,61.6211,61.794,350528.0
2021-09-15 11:00:00,71.51,71.68,71.4,71.67,262235.0,61.794,61.9409,61.6989,61.9322,262235.0
2021-09-15 11:30:00,71.68,71.97,71.64,71.93,371319.0,61.9409,62.1915,61.9063,62.1569,371319.0
2021-09-15 12:00:00,71.92,72.19,71.88,72.09,391766.0,62.1483,62.3816,62.1137,62.2952,391766.0
2021-09-15 12:30:00,72.09,72.18,71.97,72.1,277399.0,62.2952,62.3729,62.1915,62.3038,277399.0
2021-09-15 13:00:00,72.11,72.45,72.09,72.36,357391.0,62.3124,62.6062,62.2952,62.5285,357391.0
2021-09-15 13:30:00,72.37,72.49,72.34,72.38,245710.0,62.5371,62.6408,62.5112,62.5458,245710.0
2021-09-15 14:00:00,72.37,72.37,72.09,72.09,334790.0,62.5371,62.5371,62.2952,62.2952,334790.0
2021-09-15 14:30:00,72.1,72.17,71.83,71.87,244430.0,62.3038,62.3643,62.0705,62.105,244430.0
2021-09-15 15:00:00,71.88,71.97,71.72,71.78,377267.0,62.1137,62.1915,61.9754,62.0273,377267.0
2021-09-15 15:30:00,71.78,71.79,71.66,71.78,628748.0,62.0273,62.0359,61.9236,62.0273,628748.0
2021-09-16 09:30:00,71.8,71.86,71.32,71.36,397615.0,62.0446,62.0964,61.6298,61.6643,397615.0
2021-09-16 10:00:00,71.35,71.35,70.81,70.95,273546.0,61.6557,61.6557,61.1891,61.31,273546.0
2021-09-16 10:30:00,70.94,71.05,70.81,70.9,164660.0,61.3014,61.3965,61.1891,61.2668,164660.0
2021-09-16 11:00:00,70.89,71.07,70.81,70.99,145020.0,61.2582,61.4137,61.1891,61.3446,145020.0
2021-09-16 11:30:00,70.99,71.13,70.91,71.13,126517.0,61.3446,61.4656,61.2755,61.4656,126517.0
2021-09-16 12:00:00,71.13,71.25,71.11,71.13,123062.0,61.4656,61.5693,61.4483,61.4656,123062.0
2021-09-16 12:30:00,71.14,71.28,71.12,71.2,66268.0,61.4742,61.5952,61.4569,61.5261,66268.0
2021-09-16 13:00:00,71.2,71.21,71.11,71.17,114621.0,61.5261,61.5347,61.4483,61.5002,114621.0
2021-09-16 13:30:00,71.17,71.32,71.08,71.31,119728.0,61.5002,61.6298,61.4224,61.6211,119728.0
2021-09-16 14:00:00,71.32,71.46,71.29,71.44,134294.0,61.6298,61.7508,61.6039,61.7335,134294.0
2021-09-16 14:30:00,71.44,71.59,71.41,71.59,196352.0,61.7335,61.8631,61.7075,61.8631,196352.0
2021-09-16 15:00:00,71.59,71.67,71.53,71.56,296711.0,61.8631,61.9322,61.8112,61.8372,296711.0
2021-09-16 15:30:00,71.56,71.65,71.22,71.31,1017321.0,61.8372,61.9149,61.5434,61.6211,1017321.0
2021-09-17 09:30:00,70.86,71.04,70.44,70.73,1681857.0,61.2323,61.3878,60.8693,61.1199,1681857.0
2021-09-17 10:00:00,70.73,71.03,70.66,71.02,155226.0,61.1199,61.3792,61.0594,61.3705,155226.0
2021-09-17 10:30:00,71.01,71.07,70.79,70.8,142278.0,61.3619,61.4137,61.1718,61.1804,142278.0
2021-09-17 11:00:00,70.8,70.86,70.65,70.8,124430.0,61.1804,61.2323,61.0508,61.1804,124430.0
2021-09-17 11:30:00,70.8,71.05,70.77,71.02,164129.0,61.1804,61.3965,61.1545,61.3705,164129.0
2021-09-17 12:00:00,71.01,71.25,70.99,71.24,168012.0,61.3619,61.5693,61.3446,61.5606,168012.0
2021-09-17 12:30:00,71.24,71.25,71.13,71.22,128563.0,61.5606,61.5693,61.4656,61.5434,128563.0
2021-09-17 13:00:00,71.22,71.32,71.18,71.2,124432.0,61.5434,61.6298,61.5088,61.5261,124432.0
2021-09-17 13:30:00,71.2,71.2,71.04,71.17,126895.0,61.5261,61.5261,61.3878,61.5002,126895.0
2021-09-17 14:00:00,71.18,71.44,71.17,71.39,294542.0,61.5088,61.7335,61.5002,61.6903,294542.0
2021-09-17 14:30:00,71.39,71.49,71.37,71.45,124917.0,61.6903,61.7767,61.673,61.7421,124917.0
2021-09-17 15:00:00,71.46,71.49,71.26,71.36,178146.0,61.7508,61.7767,61.5779,61.6643,178146.0
2021-09-17 15:30:00,71.36,71.76,71.24,71.61,784190.0,61.6643,62.01,61.5606,61.8804,784190.0
2021-09-20 09:30:00,71.0,71.92,70.79,71.69,712769.0,61.3533,62.1483,61.1718,61.9495,712769.0
2021-09-20 10:00:00,71.68,71.68,70.95,71.5,626028.0,61.9409,61.9409,61.31,61.7853,626028.0
2021-09-20 10:30:00,71.48,71.79,71.32,71.39,452951.0,61.768,62.0359,61.6298,61.6903,452951.0
2021-09-20 11:00:00,71.39,71.52,71.25,71.48,418850.0,61.6903,61.8026,61.5693,61.768,418850.0
2021-09-20 11:30:00,71.48,71.49,71.21,71.21,214991.0,61.768,61.7767,61.5347,61.5347,214991.0
2021-09-20 12:00:00,71.22,71.36,71.12,71.31,357750.0,61.5434,61.6643,61.4569,61.6211,357750.0
2021-09-20 12:30:00,71.31,71.39,71.19,71.31,333960.0,61.6211,61.6903,61.5174,61.6211,333960.0
2021-09-20 13:00:00,71.31,71.33,70.74,70.87,548018.0,61.6211,61.6384,61.1286,61.2409,548018.0
2021-09-20 13:30:00,70.87,71.1,70.72,70.75,478395.0,61.2409,61.4397,61.1113,61.1372,478395.0
2021-09-20 14:00:00,70.77,70.9,70.51,70.55,334778.0,61.1545,61.2668,60.9298,60.9644,334778.0
2021-09-20 14:30:00,70.55,70.64,70.43,70.53,402389.0,60.9644,61.0422,60.8607,60.9471,402389.0
2021-09-20 15:00:00,70.53,70.59,70.33,70.51,256822.0,60.9471,60.999,60.7743,60.9298,256822.0
2021-09-20 15:30:00,70.51,71.0,70.46,70.96,849190.0,60.9298,61.3533,60.8866,61.3187,849190.0
2021-09-21 09:30:00,71.28,72.06,71.11,71.72,507768.0,61.5952,62.2692,61.4483,61.9754,507768.0
2021-09-21 10:00:00,71.72,71.93,71.46,71.62,227877.0,61.9754,62.1569,61.7508,61.889,227877.0
2021-09-21 10:30:00,71.63,71.69,71.42,71.53,207697.0,61.8977,61.9495,61.7162,61.8112,207697.0
2021-09-21 11:00:00,71.51,71.65,71.42,71.63,181915.0,61.794,61.9149,61.7162,61.8977,181915.0
2021-09-21 11:30:00,71.63,71.92,71.62,71.8,189614.0,61.8977,62.1483,61.889,62.0446,189614.0
2021-09-21 12:00:00,71.8,71.96,71.74,71.75,161771.0,62.0446,62.1828,61.9927,62.0014,161771.0
2021-09-21 12:30:00,71.76,71.8,71.64,71.73,187222.0,62.01,62.0446,61.9063,61.9841,187222.0
2021-09-21 13:00:00,71.74,71.79,71.53,71.54,125017.0,61.9927,62.0359,61.8112,61.8199,125017.0
2021-09-21 13:30:00,71.55,71.71,71.49,71.7,262996.0,61.8285,61.9668,61.7767,61.9581,262996.0
2021-09-21 14:00:00,71.69,71.87,71.62,71.65,292501.0,61.9495,62.105,61.889,61.9149,292501.0
2021-09-21 14:30:00,71.64,71.93,71.62,71.84,173153.0,61.9063,62.1569,61.889,62.0791,173153.0
2021-09-21 15:00:00,71.84,72.02,71.83,71.94,200818.0,62.0791,62.2347,62.0705,62.1655,200818.0
2021-09-21 15:30:00,71.94,71.98,71.71,71.71,591603.0,62.1655,62.2001,61.9668,61.9668,591603.0
2021-09-22 09:30:00,71.87,72.18,71.08,71.36,418589.0,62.105,62.3729,61.4224,61.6643,418589.0
2021-09-22 10:00:00,71.37,71.57,71.29,71.5,276734.0,61.673,61.8458,61.6039,61.7853,276734.0
2021-09-22 10:30:00,71.51,71.53,71.3,71.45,227180.0,61.794,61.8112,61.6125,61.7421,227180.0
2021-09-22 11:00:00,71.46,71.59,71.44,71.48,240847.0,61.7508,61.8631,61.7335,61.768,240847.0
2021-09-22 11:30:00,71.48,71.65,71.42,71.6,612422.0,61.768,61.9149,61.7162,61.8717,612422.0
2021-09-22 12:00:00,71.6,71.87,71.56,71.84,169828.0,61.8717,62.105,61.8372,62.0791,169828.0
2021-09-22 12:30:00,71.84,71.92,71.76,71.79,139974.0,62.0791,62.1483,62.01,62.0359,139974.0
2021-09-22 13:00:00,71.8,71.81,71.58,71.58,90299.0,62.0446,62.0532,61.8544,61.8544,90299.0
2021-09-22 13:30:00,71.58,71.59,71.4,71.47,133028.0,61.8544,61.8631,61.6989,61.7594,133028.0
2021-09-22 14:00:00,71.46,71.76,71.36,71.68,204963.0,61.7508,62.01,61.6643,61.9409,204963.0
2021-09-22 14:30:00,71.69,71.71,71.27,71.35,259441.0,61.9495,61.9668,61.5866,61.6557,259441.0
2021-09-22 15:00:00,71.34,71.74,71.31,71.63,219604.0,61.6471,61.9927,61.6211,61.8977,219604.0
2021-09-22 15:30:00,71.63,71.63,71.33,71.4,459947.0,61.8977,61.8977,61.6384,61.6989,459947.0
2021-09-23 09:30:00,71.42,72.11,71.3,71.9,353404.0,61.7162,62.3124,61.6125,62.131,353404.0
2021-09-23 10:00:00,71.92,72.09,71.83,71.96,201021.0,62.1483,62.2952,62.0705,62.1828,201021.0
2021-09-23 10:30:00,71.96,71.99,71.83,71.84,239996.0,62.1828,62.2087,62.0705,62.0791,239996.0
2021-09-23 11:00:00,71.83,71.87,71.65,71.66,357022.0,62.0705,62.105,61.9149,61.9236,357022.0
2021-09-23 11:30:00,71.66,71.9,71.66,71.81,190783.0,61.9236,62.131,61.9236,62.0532,190783.0
2021-09-23 12:00:00,71.81,71.86,71.62,71.67,195240.0,62.0532,62.0964,61.889,61.9322,195240.0
2021-09-23 12:30:00,71.67,71.73,71.57,71.68,307692.0,61.9322,61.9841,61.8458,61.9409,307692.0
2021-09-23 13:00:00,71.69,71.88,71.66,71.8,170682.0,61.9495,62.1137,61.9236,62.0446,170682.0
2021-09-23 13:30:00,71.8,71.94,71.8,71.88,154261.0,62.0446,62.1655,62.0446,62.1137,154261.0
2021-09-23 14:00:00,71.88,71.89,71.65,71.7,296761.0,62.1137,62.1223,61.9149,61.9581,296761.0
2021-09-23 14:30:00,71.7,71.76,71.65,71.7,182226.0,61.9581,62.01,61.9149,61.9581,182226.0
2021-09-23 15:00:00,71.7,71.74,71.6,71.7,194987.0,61.9581,61.9927,61.8717,61.9581,194987.0
2021-09-23 15:30:00,71.69,71.81,71.6,71.68,808242.0,61.9495,62.0532,61.8717,61.9409,808242.0
2021-09-24 09:30:00,71.53,71.87,71.48,71.67,432441.0,61.8112,62.105,61.768,61.9322,432441.0
2021-09-24 10:00:00,71.67,71.77,71.55,71.58,237405.0,61.9322,62.0186,61.8285,61.8544,237405.0
2021-09-24 10:30:00,71.59,71.67,71.36,71.42,341225.0,61.8631,61.9322,61.6643,61.7162,341225.0
2021-09-24 11:00:00,71.42,71.6,71.32,71.34,228813.0,61.7162,61.8717,61.6298,61.6471,228813.0
2021-09-24 11:30:00,71.33,71.36,71.2,71.29,225721.0,61.6384,61.6643,61.5261,61.6039,225721.0
2021-09-24 12:00:00,71.28,71.33,71.21,71.22,158762.0,61.5952,61.6384,61.5347,61.5434,158762.0
2021-09-24 12:30:00,71.22,71.31,71.21,71.3,139594.0,61.5434,61.6211,61.5347,61.6125,139594.0
2021-09-24 13:00:00,71.31,71.44,71.3,71.41,145238.0,61.6211,61.7335,61.6125,61.7075,145238.0
2021-09-24 13:30:00,71.4,71.46,71.3,71.36,152888.0,61.6989,61.7508,61.6125,61.6643,152888.0
2021-09-24 14:00:00,71.35,71.4,71.28,71.4,141077.0,61.6557,61.6989,61.5952,61.6989,141077.0
2021-09-24 14:30:00,71.39,71.51,71.38,71.46,133717.0,61.6903,61.794,61.6816,61.7508,133717.0
2021-09-24 15:00:00,71.46,71.47,71.31,71.35,169884.0,61.7508,61.7594,61.6211,61.6557,169884.0
2021-09-24 15:30:00,71.35,71.4,71.18,71.2,830412.0,61.6557,61.6989,61.5088,61.5261,830412.0
2021-09-27 09:30:00,71.15,71.29,70.9,70.95,464865.0,61.4829,61.6039,61.2668,61.31,464865.0
2021-09-27 10:00:00,70.95,71.17,70.82,70.86,259671.0,61.31,61.5002,61.1977,61.2323,259671.0
2021-09-27 10:30:00,70.89,71.01,70.72,70.76,186185.0,61.2582,61.3619,61.1113,61.1459,186185.0
2021-09-27 11:00:00,70.76,70.85,70.63,70.76,230630.0,61.1459,61.2236,61.0335,61.1459,230630.0
2021-09-27 11:30:00,70.77,70.8,70.65,70.75,234060.0,61.1545,61.1804,61.0508,61.1372,234060.0
2021-09-27 12:00:00,70.75,70.92,70.72,70.91,121429.0,61.1372,61.2841,61.1113,61.2755,121429.0
2021-09-27 12:30:00,70.9,70.91,70.67,70.81,186395.0,61.2668,61.2755,61.0681,61.1891,186395.0
2021-09-27 13:00:00,70.81,70.91,70.77,70.85,137639.0,61.1891,61.2755,61.1545,61.2236,137639.0
2021-09-27 13:30:00,70.85,70.86,70.72,70.78,127538.0,61.2236,61.2323,61.1113,61.1631,127538.0
2021-09-27 14:00:00,70.78,70.8,70.69,70.74,129475.0,61.1631,61.1804,61.0854,61.1286,129475.0
2021-09-27 14:30:00,70.74,70.76,70.58,70.61,179738.0,61.1286,61.1459,60.9903,61.0162,179738.0
2021-09-27 15:00:00,70.62,70.62,70.52,70.57,305382.0,61.0249,61.0249,60.9385,60.9817,305382.0
2021-09-27 15:30:00,70.56,70.58,70.29,70.41,786368.0,60.973,60.9903,60.7397,60.8434,786368.0
2021-09-28 09:30:00,69.98,70.1,69.7,69.76,632091.0,60.4718,60.5755,60.2299,60.2817,632091.0
2021-09-28 10:00:00,69.75,70.44,69.67,70.36,336451.0,60.2731,60.8693,60.204,60.8002,336451.0
2021-09-28 10:30:00,70.36,70.8,70.22,70.28,434859.0,60.8002,61.1804,60.6792,60.7311,434859.0
2021-09-28 11:00:00,70.29,70.5,70.26,70.26,310977.0,60.7397,60.9212,60.7138,60.7138,310977.0
2021-09-28 11:30:00,70.26,70.38,70.1,70.12,183793.0,60.7138,60.8175,60.5755,60.5928,183793.0
2021-09-28 12:00:00,70.12,70.2,70.02,70.04,139812.0,60.5928,60.6619,60.5064,60.5237,139812.0
2021-09-28 12:30:00,70.04,70.22,69.98,70.14,218746.0,60.5237,60.6792,60.4718,60.6101,218746.0
2021-09-28 13:00:00,70.15,70.34,70.1,70.28,160759.0,60.6187,60.7829,60.5755,60.7311,160759.0
2021-09-28 13:30:00,70.27,70.3,70.2,70.22,151932.0,60.7224,60.7484,60.6619,60.6792,151932.0
2021-09-28 14:00:00,70.22,70.42,70.16,70.38,156523.0,60.6792,60.8521,60.6274,60.8175,156523.0
2021-09-28 14:30:00,70.38,70.43,70.24,70.37,201303.0,60.8175,60.8607,60.6965,60.8089,201303.0
2021-09-28 15:00:00,70.37,70.47,70.21,70.22,265217.0,60.8089,60.8953,60.6706,60.6792,265217.0
2021-09-28 15:30:00,70.21,70.29,69.92,69.98,787237.0,60.6706,60.7397,60.42,60.4718,787237.0
2021-09-29 09:30:00,70.16,70.54,69.95,70.54,518940.0,60.6274,60.9558,60.4459,60.9558,518940.0
2021-09-29 10:00:00,70.55,70.65,70.41,70.59,295061.0,60.9644,61.0508,60.8434,60.999,295061.0
2021-09-29 10:30:00,70.59,70.59,70.39,70.51,171768.0,60.999,60.999,60.8261,60.9298,171768.0
2021-09-29 11:00:00,70.52,70.55,70.37,70.55,158370.0,60.9385,60.9644,60.8089,60.9644,158370.0
2021-09-29 11:30:00,70.56,70.8,70.55,70.73,162885.0,60.973,61.1804,60.9644,61.1199,162885.0
2021-09-29 12:00:00,70.74,70.85,70.66,70.76,113329.0,61.1286,61.2236,61.0594,61.1459,113329.0
2021-09-29 12:30:00,70.75,70.77,70.63,70.68,103804.0,61.1372,61.1545,61.0335,61.0767,103804.0
2021-09-29 13:00:00,70.69,70.71,70.54,70.65,220039.0,61.0854,61.1027,60.9558,61.0508,220039.0
2021-09-29 13:30:00,70.64,70.82,70.61,70.82,114124.0,61.0422,61.1977,61.0162,61.1977,114124.0
2021-09-29 14:00:00,70.81,71.22,70.77,71.2,256965.0,61.1891,61.5434,61.1545,61.5261,256965.0
2021-09-29 14:30:00,71.21,71.4,71.2,71.34,326585.0,61.5347,61.6989,61.5261,61.6471,326585.0
2021-09-29 15:00:00,71.34,71.35,71.12,71.15,234350.0,61.6471,61.6557,61.4569,61.4829,234350.0
2021-09-29 15:30:00,71.14,71.15,70.84,70.94,451101.0,61.4742,61.4829,61.215,61.3014,451101.0
2021-09-30 09:30:00,71.21,71.57,70.89,71.06,343489.0,61.5347,61.8458,61.2582,61.4051,343489.0
2021-09-30 10:00:00,71.06,71.28,70.86,71.2,227379.0,61.4051,61.5952,61.2323,61.5261,227379.0
2021-09-30 10:30:00,71.2,71.28,70.89,70.94,191028.0,61.5261,61.5952,61.2582,61.3014,191028.0
2021-09-30 11:00:00,70.94,71.08,70.88,70.99,111285.0,61.3014,61.4224,61.2496,61.3446,111285.0
2021-09-30 11:30:00,71.0,71.01,70.55,70.6,199000.0,61.3533,61.3619,60.9644,61.0076,199000.0
2021-09-30 12:00:00,70.58,70.64,70.35,70.46,180838.0,60.9903,61.0422,60.7916,60.8866,180838.0
2021-09-30 12:30:00,70.44,70.61,70.34,70.37,319981.0,60.8693,61.0162,60.7829,60.8089,319981.0
2021-09-30 13:00:00,70.38,70.68,70.38,70.53,114247.0,60.8175,61.0767,60.8175,60.9471,114247.0
2021-09-30 13:30:00,70.54,70.66,70.49,70.61,105094.0,60.9558,61.0594,60.9125,61.0162,105094.0
2021-09-30 14:00:00,70.61,70.76,70.54,70.67,125307.0,61.0162,61.1459,60.9558,61.0681,125307.0
2021-09-30 14:30:00,70.69,70.84,70.65,70.65,137294.0,61.0854,61.215,61.0508,61.0508,137294.0
2021-09-30 15:00:00,70.65,70.78,70.5,70.5,190088.0,61.0508,61.1631,60.9212,60.9212,190088.0
2021-09-30 15:30:00,70.49,70.54,69.8,69.84,1114600.0,60.9125,60.9558,60.3163,60.3509,1114600.0
2021-10-01 09:30:00,68.87,69.41,68.11,68.18,1266508.0,59.5127,59.9793,58.8559,58.9164,1266508.0
2021-10-01 10:00:00,68.18,68.43,67.81,67.95,624335.0,58.9164,59.1324,58.5967,58.7177,624335.0
2021-10-01 10:30:00,67.94,68.15,67.63,68.12,908135.0,58.709,58.8905,58.4411,58.8646,908135.0
2021-10-01 11:00:00,68.12,68.5,67.94,68.26,327058.0,58.8646,59.1929,58.709,58.9855,327058.0
2021-10-01 11:30:00,68.26,68.57,68.25,68.4,273757.0,58.9855,59.2534,58.9769,59.1065,273757.0
2021-10-01 12:00:00,68.41,68.49,68.29,68.49,236688.0,59.1152,59.1843,59.0115,59.1843,236688.0
2021-10-01 12:30:00,68.49,68.52,68.28,68.38,202788.0,59.1843,59.2102,59.0028,59.0892,202788.0
2021-10-01 13:00:00,68.38,68.58,68.35,68.42,297483.0,59.0892,59.2621,59.0633,59.1238,297483.0
2021-10-01 13:30:00,68.42,68.74,68.42,68.65,228339.0,59.1238,59.4003,59.1238,59.3225,228339.0
2021-10-01 14:00:00,68.65,68.85,68.65,68.74,302032.0,59.3225,59.4954,59.3225,59.4003,302032.0
2021-10-01 14:30:00,68.74,68.79,68.63,68.65,237438.0,59.4003,59.4435,59.3053,59.3225,237438.0
2021-10-01 15:00:00,68.65,68.84,68.65,68.81,291929.0,59.3225,59.4867,59.3225,59.4608,291929.0
2021-10-01 15:30:00,68.81,68.82,68.43,68.55,1094891.0,59.4608,59.4694,59.1324,59.2361,1094891.0
2021-10-04 09:30:00,68.26,68.9,68.2,68.6,456165.0,58.9855,59.5386,58.9337,59.2793,456165.0
2021-10-04 10:00:00,68.61,69.03,68.6,68.68,248654.0,59.288,59.6509,59.2793,59.3485,248654.0
2021-10-04 10:30:00,68.67,68.68,68.31,68.32,196892.0,59.3398,59.3485,59.0287,59.0374,196892.0
2021-10-04 11:00:00,68.32,68.45,68.11,68.24,233429.0,59.0374,59.1497,58.8559,58.9683,233429.0
2021-10-04 11:30:00,68.23,68.25,67.94,68.05,237397.0,58.9596,58.9769,58.709,58.8041,237397.0
2021-10-04 12:00:00,68.03,68.21,68.0,68.07,155712.0,58.7868,58.9423,58.7609,58.8214,155712.0
2021-10-04 12:30:00,68.06,68.15,67.94,67.99,174996.0,58.8127,58.8905,58.709,58.7522,174996.0
2021-10-04 13:00:00,67.98,68.06,67.88,67.88,157457.0,58.7436,58.8127,58.6572,58.6572,157457.0
2021-10-04 13:30:00,67.89,68.01,67.87,67.88,157132.0,58.6658,58.7695,58.6485,58.6572,157132.0
2021-10-04 14:00:00,67.87,67.98,67.73,67.74,298168.0,58.6485,58.7436,58.5275,58.5362,298168.0
2021-10-04 14:30:00,67.73,67.73,67.53,67.54,311849.0,58.5275,58.5275,58.3547,58.3634,311849.0
2021-10-04 15:00:00,67.55,67.65,67.33,67.43,331297.0,58.372,58.4584,58.1819,58.2683,331297.0
2021-10-04 15:30:00,67.43,67.81,67.3,67.58,1039385.0,58.2683,58.5967,58.156,58.3979,1039385.0
2021-10-05 09:30:00,67.35,67.78,67.24,67.4,346670.0,58.1992,58.5708,58.1041,58.2424,346670.0
2021-10-05 10:00:00,67.41,67.94,67.38,67.94,367953.0,58.251,58.709,58.2251,58.709,367953.0
2021-10-05 10:30:00,67.94,67.97,67.66,67.72,341964.0,58.709,58.7349,58.4671,58.5189,341964.0
2021-10-05 11:00:00,67.72,68.13,67.66,67.98,283750.0,58.5189,58.8732,58.4671,58.7436,283750.0
2021-10-05 11:30:00,67.98,68.04,67.69,67.74,227548.0,58.7436,58.7954,58.493,58.5362,227548.0
2021-10-05 12:00:00,67.74,67.84,67.64,67.69,219428.0,58.5362,58.6226,58.4498,58.493,219428.0
2021-10-05 12:30:00,67.68,67.7,67.55,67.62,203787.0,58.4843,58.5016,58.372,58.4325,203787.0
2021-10-05 13:00:00,67.63,67.75,67.57,67.75,158855.0,58.4411,58.5448,58.3893,58.5448,158855.0
2021-10-05 13:30:00,67.75,67.82,67.67,67.79,175048.0,58.5448,58.6053,58.4757,58.5794,175048.0
2021-10-05 14:00:00,67.79,67.93,67.77,67.92,197903.0,58.5794,58.7004,58.5621,58.6917,197903.0
2021-10-05 14:30:00,67.92,68.04,67.9,68.01,162243.0,58.6917,58.7954,58.6744,58.7695,162243.0
2021-10-05 15:00:00,68.0,68.01,67.66,67.67,292516.0,58.7609,58.7695,58.4671,58.4757,292516.0
2021-10-05 15:30:00,67.66,67.71,67.34,67.36,1130980.0,58.4671,58.5103,58.1905,58.2078,1130980.0
2021-10-06 09:30:00,67.39,67.68,67.11,67.21,536197.0,58.2337,58.4843,57.9918,58.0782,536197.0
2021-10-06 10:00:00,67.2,67.71,67.1,67.64,369958.0,58.0696,58.5103,57.9831,58.4498,369958.0
2021-10-06 10:30:00,67.64,67.69,67.24,67.54,171139.0,58.4498,58.493,58.1041,58.3634,171139.0
2021-10-06 11:00:00,67.54,67.58,67.32,67.32,165207.0,58.3634,58.3979,58.1733,58.1733,165207.0
2021-10-06 11:30:00,67.32,67.32,67.08,67.23,171510.0,58.1733,58.1733,57.9659,58.0955,171510.0
2021-10-06 12:00:00,67.22,67.24,66.88,66.95,174600.0,58.0868,58.1041,57.793,57.8535,174600.0
2021-10-06 12:30:00,66.95,67.14,66.9,67.01,118489.0,57.8535,58.0177,57.8103,57.9054,118489.0
2021-10-06 13:00:00,67.01,67.11,66.89,67.1,168562.0,57.9054,57.9918,57.8017,57.9831,168562.0
2021-10-06 13:30:00,67.1,67.31,67.09,67.19,151588.0,57.9831,58.1646,57.9745,58.0609,151588.0
2021-10-06 14:00:00,67.2,67.38,67.13,67.28,246596.0,58.0696,58.2251,58.0091,58.1387,246596.0
2021-10-06 14:30:00,67.28,67.35,67.2,67.2,165595.0,58.1387,58.1992,58.0696,58.0696,165595.0
2021-10-06 15:00:00,67.21,67.23,67.01,67.09,265213.0,58.0782,58.0955,57.9054,57.9745,265213.0
2021-10-06 15:30:00,67.09,67.53,67.01,67.48,850067.0,57.9745,58.3547,57.9054,58.3115,850067.0
2021-10-07 09:30:00,67.43,67.9,67.15,67.9,531058.0,58.2683,58.6744,58.0264,58.6744,531058.0
2021-10-07 10:00:00,67.91,68.23,67.88,67.98,372619.0,58.6831,58.9596,58.6572,58.7436,372619.0
2021-10-07 10:30:00,67.98,68.0,67.85,67.88,208530.0,58.7436,58.7609,58.6312,58.6572,208530.0
2021-10-07 11:00:00,67.88,67.94,67.77,67.81,201361.0,58.6572,58.709,58.5621,58.5967,201361.0
2021-10-07 11:30:00,67.81,68.02,67.81,68.02,206532.0,58.5967,58.7781,58.5967,58.7781,206532.0
2021-10-07 12:00:00,68.02,68.18,68.01,68.08,174823.0,58.7781,58.9164,58.7695,58.83,174823.0
2021-10-07 12:30:00,68.07,68.13,68.04,68.09,136187.0,58.8214,58.8732,58.7954,58.8386,136187.0
2021-10-07 13:00:00,68.08,68.26,68.04,68.26,141381.0,58.83,58.9855,58.7954,58.9855,141381.0
2021-10-07 13:30:00,68.26,68.32,68.17,68.19,120699.0,58.9855,59.0374,58.9078,58.925,120699.0
2021-10-07 14:00:00,68.2,68.21,68.09,68.16,107651.0,58.9337,58.9423,58.8386,58.8991,107651.0
2021-10-07 14:30:00,68.17,68.19,68.06,68.07,103349.0,58.9078,58.925,58.8127,58.8214,103349.0
2021-10-07 15:00:00,68.07,68.27,68.05,68.25,164658.0,58.8214,58.9942,58.8041,58.9769,164658.0
2021-10-07 15:30:00,68.25,68.25,68.05,68.14,632227.0,58.9769,58.9769,58.8041,58.8818,632227.0
2021-10-08 09:30:00,68.05,68.28,67.82,68.15,505423.0,58.8041,59.0028,58.6053,58.8905,505423.0
2021-10-08 10:00:00,68.15,68.28,67.9,67.94,222627.0,58.8905,59.0028,58.6744,58.709,222627.0
2021-10-08 10:30:00,67.96,68.2,67.96,68.14,201628.0,58.7263,58.9337,58.7263,58.8818,201628.0
2021-10-08 11:00:00,68.14,68.28,68.08,68.1,151726.0,58.8818,59.0028,58.83,58.8473,151726.0
2021-10-08 11:30:00,68.1,68.14,67.99,68.06,228203.0,58.8473,58.8818,58.7522,58.8127,228203.0
2021-10-08 12:00:00,68.06,68.08,67.94,68.01,131140.0,58.8127,58.83,58.709,58.7695,131140.0
2021-10-08 12:30:00,68.01,68.16,67.99,68.09,117144.0,58.7695,58.8991,58.7522,58.8386,117144.0
2021-10-08 13:00:00,68.09,68.18,68.03,68.16,163810.0,58.8386,58.9164,58.7868,58.8991,163810.0
2021-10-08 13:30:00,68.15,68.25,68.11,68.2,196130.0,58.8905,58.9769,58.8559,58.9337,196130.0
2021-10-08 14:00:00,68.2,68.33,68.17,68.33,160178.0,58.9337,59.046,58.9078,59.046,160178.0
2021-10-08 14:30:00,68.34,68.41,68.24,68.28,125541.0,59.0547,59.1152,58.9683,59.0028,125541.0
2021-10-08 15:00:00,68.28,68.34,68.2,68.3,174494.0,59.0028,59.0547,58.9337,59.0201,174494.0
2021-10-08 15:30:00,68.29,68.34,68.05,68.06,643184.0,59.0115,59.0547,58.8041,58.8127,643184.0
2021-10-11 09:30:00,68.05,68.38,67.85,68.34,330740.0,58.8041,59.0892,58.6312,59.0547,330740.0
2021-10-11 10:00:00,68.36,68.41,68.16,68.3,190977.0,59.0719,59.1152,58.8991,59.0201,190977.0
2021-10-11 10:30:00,68.29,68.44,68.27,68.41,134198.0,59.0115,59.1411,58.9942,59.1152,134198.0
2021-10-11 11:00:00,68.41,68.45,68.18,68.22,130383.0,59.1152,59.1497,58.9164,58.951,130383.0
2021-10-11 11:30:00,68.22,68.39,68.19,68.22,103862.0,58.951,59.0979,58.925,58.951,103862.0
2021-10-11 12:00:00,68.21,68.22,68.09,68.21,84951.0,58.9423,58.951,58.8386,58.9423,84951.0
2021-10-11 12:30:00,68.22,68.25,68.06,68.09,98832.0,58.951,58.9769,58.8127,58.8386,98832.0
2021-10-11 13:00:00,68.09,68.12,67.97,67.98,97431.0,58.8386,58.8646,58.7349,58.7436,97431.0
2021-10-11 13:30:00,67.99,68.04,67.88,67.95,87513.0,58.7522,58.7954,58.6572,58.7177,87513.0
2021-10-11 14:00:00,67.95,68.09,67.95,68.01,65940.0,58.7177,58.8386,58.7177,58.7695,65940.0
2021-10-11 14:30:00,68.01,68.12,67.98,68.08,96820.0,58.7695,58.8646,58.7436,58.83,96820.0
2021-10-11 15:00:00,68.07,68.12,67.96,68.05,174574.0,58.8214,58.8646,58.7263,58.8041,174574.0
2021-10-11 15:30:00,68.06,68.21,68.03,68.07,737903.0,58.8127,58.9423,58.7868,58.8214,737903.0
2021-10-12 09:30:00,68.19,68.34,67.8,68.21,381016.0,58.925,59.0547,58.588,58.9423,381016.0
2021-10-12 10:00:00,68.2,68.3,68.05,68.12,185488.0,58.9337,59.0201,58.8041,58.8646,185488.0
2021-10-12 10:30:00,68.13,68.16,67.85,67.91,194020.0,58.8732,58.8991,58.6312,58.6831,194020.0
2021-10-12 11:00:00,67.91,68.12,67.89,67.98,130957.0,58.6831,58.8646,58.6658,58.7436,130957.0
2021-10-12 11:30:00,67.98,68.02,67.75,67.82,124367.0,58.7436,58.7781,58.5448,58.6053,124367.0
2021-10-12 12:00:00,67.83,67.94,67.71,67.78,92980.0,58.614,58.709,58.5103,58.5708,92980.0
2021-10-12 12:30:00,67.77,67.79,67.63,67.66,144457.0,58.5621,58.5794,58.4411,58.4671,144457.0
2021-10-12 13:00:00,67.66,67.7,67.56,67.63,214634.0,58.4671,58.5016,58.3806,58.4411,214634.0
2021-10-12 13:30:00,67.64,67.65,67.56,67.57,116605.0,58.4498,58.4584,58.3806,58.3893,116605.0
2021-10-12 14:00:00,67.57,67.72,67.54,67.55,110628.0,58.3893,58.5189,58.3634,58.372,110628.0
2021-10-12 14:30:00,67.56,67.56,67.38,67.4,175297.0,58.3806,58.3806,58.2251,58.2424,175297.0
2021-10-12 15:00:00,67.4,67.43,67.3,67.36,233881.0,58.2424,58.2683,58.156,58.2078,233881.0
2021-10-12 15:30:00,67.36,67.59,67.29,67.34,1150725.0,58.2078,58.4066,58.1473,58.1905,1150725.0
2021-10-13 09:30:00,67.58,67.86,67.33,67.41,292301.0,58.3979,58.6399,58.1819,58.251,292301.0
2021-10-13 10:00:00,67.41,67.49,67.2,67.31,160238.0,58.251,58.3202,58.0696,58.1646,160238.0
2021-10-13 10:30:00,67.31,67.63,67.26,67.4,170976.0,58.1646,58.4411,58.1214,58.2424,170976.0
2021-10-13 11:00:00,67.4,67.54,67.36,67.47,126840.0,58.2424,58.3634,58.2078,58.3029,126840.0
2021-10-13 11:30:00,67.47,67.7,67.4,67.68,105455.0,58.3029,58.5016,58.2424,58.4843,105455.0
2021-10-13 12:00:00,67.67,67.75,67.64,67.72,87074.0,58.4757,58.5448,58.4498,58.5189,87074.0
2021-10-13 12:30:00,67.72,67.81,67.66,67.76,106224.0,58.5189,58.5967,58.4671,58.5535,106224.0
2021-10-13 13:00:00,67.76,67.87,67.71,67.85,117578.0,58.5535,58.6485,58.5103,58.6312,117578.0
2021-10-13 13:30:00,67.86,67.94,67.81,67.81,287588.0,58.6399,58.709,58.5967,58.5967,287588.0
2021-10-13 14:00:00,67.81,67.96,67.7,67.77,235246.0,58.5967,58.7263,58.5016,58.5621,235246.0
2021-10-13 14:30:00,67.77,67.79,67.6,67.64,122194.0,58.5621,58.5794,58.4152,58.4498,122194.0
2021-10-13 15:00:00,67.64,67.74,67.58,67.59,142319.0,58.4498,58.5362,58.3979,58.4066,142319.0
2021-10-13 15:30:00,67.59,67.7,67.51,67.64,693796.0,58.4066,58.5016,58.3374,58.4498,693796.0
2021-10-14 09:30:00,68.08,68.51,67.92,68.1,283694.0,58.83,59.2016,58.6917,58.8473,283694.0
2021-10-14 10:00:00,68.1,68.37,68.05,68.32,246218.0,58.8473,59.0806,58.8041,59.0374,246218.0
2021-10-14 10:30:00,68.33,68.68,68.22,68.67,202202.0,59.046,59.3485,58.951,59.3398,202202.0
2021-10-14 11:00:00,68.68,68.73,68.58,68.7,155709.0,59.3485,59.3917,59.2621,59.3658,155709.0
2021-10-14 11:30:00,68.71,68.73,68.42,68.56,933093.0,59.3744,59.3917,59.1238,59.2448,933093.0
2021-10-14 12:00:00,68.55,68.67,68.54,68.57,141382.0,59.2361,59.3398,59.2275,59.2534,141382.0
2021-10-14 12:30:00,68.57,68.57,68.42,68.46,186373.0,59.2534,59.2534,59.1238,59.1584,186373.0
2021-10-14 13:00:00,68.47,68.48,68.36,68.48,377885.0,59.167,59.1756,59.0719,59.1756,377885.0
2021-10-14 13:30:00,68.47,68.6,68.47,68.56,239315.0,59.167,59.2793,59.167,59.2448,239315.0
2021-10-14 14:00:00,68.57,68.59,68.47,68.5,195350.0,59.2534,59.2707,59.167,59.1929,195350.0
2021-10-14 14:30:00,68.49,68.51,68.39,68.42,199946.0,59.1843,59.2016,59.0979,59.1238,199946.0
2021-10-14 15:00:00,68.42,68.44,68.2,68.23,226259.0,59.1238,59.1411,58.9337,58.9596,226259.0
2021-10-14 15:30:00,68.23,68.28,68.01,68.15,964679.0,58.9596,59.0028,58.7695,58.8905,964679.0
2021-10-15 09:30:00,68.48,68.76,68.13,68.3,563803.0,59.1756,59.4176,58.8732,59.0201,563803.0
2021-10-15 10:00:00,68.29,68.34,68.13,68.13,171141.0,59.0115,59.0547,58.8732,58.8732,171141.0
2021-10-15 10:30:00,68.14,68.28,68.11,68.2,103512.0,58.8818,59.0028,58.8559,58.9337,103512.0
2021-10-15 11:00:00,68.2,68.2,68.04,68.07,103253.0,58.9337,58.9337,58.7954,58.8214,103253.0
2021-10-15 11:30:00,68.09,68.11,67.91,67.93,125598.0,58.8386,58.8559,58.6831,58.7004,125598.0
2021-10-15 12:00:00,67.93,68.03,67.92,67.99,91051.0,58.7004,58.7868,58.6917,58.7522,91051.0
2021-10-15 12:30:00,67.99,68.01,67.89,67.93,83060.0,58.7522,58.7695,58.6658,58.7004,83060.0
2021-10-15 13:00:00,67.92,67.93,67.8,67.84,106759.0,58.6917,58.7004,58.588,58.6226,106759.0
2021-10-15 13:30:00,67.84,67.89,67.76,67.79,136043.0,58.6226,58.6658,58.5535,58.5794,136043.0
2021-10-15 14:00:00,67.8,67.84,67.78,67.81,114826.0,58.588,58.6226,58.5708,58.5967,114826.0
2021-10-15 14:30:00,67.81,67.84,67.75,67.79,156887.0,58.5967,58.6226,58.5448,58.5794,156887.0
2021-10-15 15:00:00,67.8,67.83,67.65,67.79,219219.0,58.588,58.614,58.4584,58.5794,219219.0
2021-10-15 15:30:00,67.78,67.84,67.6,67.64,791228.0,58.5708,58.6226,58.4152,58.4498,791228.0
2021-10-18 09:30:00,67.5,67.59,66.43,66.78,669998.0,58.3288,58.4066,57.4042,57.7066,669998.0
2021-10-18 10:00:00,66.79,66.85,66.62,66.67,240982.0,57.7153,57.7671,57.5684,57.6116,240982.0
2021-10-18 10:30:00,66.68,66.74,66.59,66.73,192184.0,57.6202,57.6721,57.5424,57.6634,192184.0
2021-10-18 11:00:00,66.73,66.74,66.6,66.6,355533.0,57.6634,57.6721,57.5511,57.5511,355533.0
2021-10-18 11:30:00,66.6,66.62,66.4,66.45,233276.0,57.5511,57.5684,57.3783,57.4215,233276.0
2021-10-18 12:00:00,66.44,66.51,66.37,66.42,170970.0,57.4128,57.4733,57.3523,57.3955,170970.0
2021-10-18 12:30:00,66.42,66.44,65.96,66.0,374564.0,57.3955,57.4128,56.998,57.0326,374564.0
2021-10-18 13:00:00,65.99,66.09,65.93,65.95,203402.0,57.024,57.1104,56.9721,56.9894,203402.0
2021-10-18 13:30:00,65.95,66.0,65.78,65.85,279523.0,56.9894,57.0326,56.8425,56.903,279523.0
2021-10-18 14:00:00,65.86,65.94,65.84,65.86,168228.0,56.9116,56.9808,56.8943,56.9116,168228.0
2021-10-18 14:30:00,65.87,65.98,65.84,65.97,174873.0,56.9203,57.0153,56.8943,57.0067,174873.0
2021-10-18 15:00:00,65.97,66.02,65.89,65.99,258395.0,57.0067,57.0499,56.9375,57.024,258395.0
2021-10-18 15:30:00,66.0,66.08,65.89,65.89,1347824.0,57.0326,57.1017,56.9375,56.9375,1347824.0
2021-10-19 09:30:00,66.06,66.38,65.86,66.25,711639.0,57.0845,57.361,56.9116,57.2486,711639.0
2021-10-19 10:00:00,66.26,66.55,66.25,66.42,645935.0,57.2573,57.5079,57.2486,57.3955,645935.0
2021-10-19 10:30:00,66.43,66.6,66.36,66.44,274866.0,57.4042,57.5511,57.3437,57.4128,274866.0
2021-10-19 11:00:00,66.45,66.75,66.42,66.67,368068.0,57.4215,57.6807,57.3955,57.6116,368068.0
2021-10-19 11:30:00,66.67,66.88,66.6,66.88,233941.0,57.6116,57.793,57.5511,57.793,233941.0
2021-10-19 12:00:00,66.88,66.99,66.85,66.9,132691.0,57.793,57.8881,57.7671,57.8103,132691.0
2021-10-19 12:30:00,66.89,66.94,66.75,66.78,157653.0,57.8017,57.8449,57.6807,57.7066,157653.0
2021-10-19 13:00:00,66.78,66.78,66.67,66.7,213057.0,57.7066,57.7066,57.6116,57.6375,213057.0
2021-10-19 13:30:00,66.71,66.74,66.65,66.67,141307.0,57.6461,57.6721,57.5943,57.6116,141307.0
2021-10-19 14:00:00,66.68,66.85,66.65,66.8,310691.0,57.6202,57.7671,57.5943,57.7239,310691.0
2021-10-19 14:30:00,66.8,66.9,66.71,66.9,193715.0,57.7239,57.8103,57.6461,57.8103,193715.0
2021-10-19 15:00:00,66.9,66.94,66.75,66.92,415635.0,57.8103,57.8449,57.6807,57.8276,415635.0
2021-10-19 15:30:00,66.91,66.97,66.82,66.9,677175.0,57.819,57.8708,57.7412,57.8103,677175.0
2021-10-20 09:30:00,66.91,67.05,66.81,67.02,417679.0,57.819,57.9399,57.7325,57.914,417679.0
2021-10-20 10:00:00,67.02,67.25,66.83,66.95,278812.0,57.914,58.1128,57.7498,57.8535,278812.0
2021-10-20 10:30:00,66.94,67.16,66.86,67.15,243531.0,57.8449,58.035,57.7758,58.0264,243531.0
2021-10-20 11:00:00,67.15,67.22,67.04,67.12,270969.0,58.0264,58.0868,57.9313,58.0004,270969.0
2021-10-20 11:30:00,67.13,67.19,67.08,67.11,115222.0,58.0091,58.0609,57.9659,57.9918,115222.0
2021-10-20 12:00:00,67.11,67.29,67.09,67.27,111981.0,57.9918,58.1473,57.9745,58.13,111981.0
2021-10-20 12:30:00,67.26,67.31,67.22,67.29,176234.0,58.1214,58.1646,58.0868,58.1473,176234.0
2021-10-20 13:00:00,67.3,67.3,67.17,67.22,114635.0,58.156,58.156,58.0436,58.0868,114635.0
2021-10-20 13:30:00,67.22,67.23,67.15,67.17,98335.0,58.0868,58.0955,58.0264,58.0436,98335.0
2021-10-20 14:00:00,67.17,67.22,67.11,67.15,115551.0,58.0436,58.0868,57.9918,58.0264,115551.0
2021-10-20 14:30:00,67.15,67.17,67.05,67.05,138987.0,58.0264,58.0436,57.9399,57.9399,138987.0
2021-10-20 15:00:00,67.06,67.11,67.01,67.04,350047.0,57.9486,57.9918,57.9054,57.9313,350047.0
2021-10-20 15:30:00,67.05,67.05,66.8,66.87,836864.0,57.9399,57.9399,57.7239,57.7844,836864.0
2021-10-21 09:30:00,67.09,67.19,66.52,66.78,333266.0,57.9745,58.0609,57.482,57.7066,333266.0
2021-10-21 10:00:00,66.77,66.9,66.58,66.89,181322.0,57.698,57.8103,57.5338,57.8017,181322.0
2021-10-21 10:30:00,66.89,66.91,66.68,66.7,202269.0,57.8017,57.819,57.6202,57.6375,202269.0
2021-10-21 11:00:00,66.7,66.81,66.67,66.73,162050.0,57.6375,57.7325,57.6116,57.6634,162050.0
2021-10-21 11:30:00,66.72,66.84,66.72,66.77,120728.0,57.6548,57.7585,57.6548,57.698,120728.0
2021-10-21 12:00:00,66.78,66.79,66.63,66.69,112563.0,57.7066,57.7153,57.577,57.6289,112563.0
2021-10-21 12:30:00,66.69,66.69,66.6,66.6,99219.0,57.6289,57.6289,57.5511,57.5511,99219.0
2021-10-21 13:00:00,66.6,66.71,66.59,66.7,151261.0,57.5511,57.6461,57.5424,57.6375,151261.0
2021-10-21 13:30:00,66.7,66.75,66.67,66.73,119203.0,57.6375,57.6807,57.6116,57.6634,119203.0
2021-10-21 14:00:00,66.73,66.78,66.7,66.78,112868.0,57.6634,57.7066,57.6375,57.7066,112868.0
2021-10-21 14:30:00,66.77,66.78,66.67,66.72,114691.0,57.698,57.7066,57.6116,57.6548,114691.0
2021-10-21 15:00:00,66.73,66.76,66.65,66.73,203393.0,57.6634,57.6893,57.5943,57.6634,203393.0
2021-10-21 15:30:00,66.72,66.99,66.69,66.98,708328.0,57.6548,57.8881,57.6289,57.8794,708328.0
2021-10-22 09:30:00,67.01,67.24,66.67,67.05,293285.0,57.9054,58.1041,57.6116,57.9399,293285.0
2021-10-22 10:00:00,67.05,67.16,66.93,67.08,136632.0,57.9399,58.035,57.8362,57.9659,136632.0
2021-10-22 10:30:00,67.09,67.13,67.01,67.05,114948.0,57.9745,58.0091,57.9054,57.9399,114948.0
2021-10-22 11:00:00,67.05,67.1,66.62,66.66,327801.0,57.9399,57.9831,57.5684,57.6029,327801.0
2021-10-22 11:30:00,66.67,66.67,66.51,66.56,229291.0,57.6116,57.6116,57.4733,57.5165,229291.0
2021-10-22 12:00:00,66.55,66.77,66.51,66.74,130471.0,57.5079,57.698,57.4733,57.6721,130471.0
2021-10-22 12:30:00,66.74,66.83,66.67,66.7,131632.0,57.6721,57.7498,57.6116,57.6375,131632.0
2021-10-22 13:00:00,66.7,66.71,66.61,66.68,104025.0,57.6375,57.6461,57.5597,57.6202,104025.0
2021-10-22 13:30:00,66.68,66.83,66.66,66.75,229095.0,57.6202,57.7498,57.6029,57.6807,229095.0
2021-10-22 14:00:00,66.76,66.86,66.73,66.81,129866.0,57.6893,57.7758,57.6634,57.7325,129866.0
2021-10-22 14:30:00,66.81,66.92,66.8,66.86,186211.0,57.7325,57.8276,57.7239,57.7758,186211.0
2021-10-22 15:00:00,66.87,66.93,66.8,66.84,153076.0,57.7844,57.8362,57.7239,57.7585,153076.0
2021-10-22 15:30:00,66.85,67.27,66.84,67.24,857397.0,57.7671,58.13,57.7585,58.1041,857397.0
2021-10-25 09:30:00,67.24,67.34,66.75,67.16,432389.0,58.1041,58.1905,57.6807,58.035,432389.0
2021-10-25 10:00:00,67.17,67.26,67.04,67.2,196225.0,58.0436,58.1214,57.9313,58.0696,196225.0
2021-10-25 10:30:00,67.18,67.32,67.08,67.24,179336.0,58.0523,58.1733,57.9659,58.1041,179336.0
2021-10-25 11:00:00,67.24,67.33,67.19,67.27,233360.0,58.1041,58.1819,58.0609,58.13,233360.0
2021-10-25 11:30:00,67.26,67.63,67.25,67.63,353739.0,58.1214,58.4411,58.1128,58.4411,353739.0
2021-10-25 12:00:00,67.62,67.86,67.61,67.77,256674.0,58.4325,58.6399,58.4239,58.5621,256674.0
2021-10-25 12:30:00,67.77,67.78,67.68,67.7,190054.0,58.5621,58.5708,58.4843,58.5016,190054.0
2021-10-25 13:00:00,67.7,67.82,67.69,67.75,120607.0,58.5016,58.6053,58.493,58.5448,120607.0
2021-10-25 13:30:00,67.74,67.76,67.63,67.68,189002.0,58.5362,58.5535,58.4411,58.4843,189002.0
2021-10-25 14:00:00,67.68,67.75,67.6,67.74,128035.0,58.4843,58.5448,58.4152,58.5362,128035.0
2021-10-25 14:30:00,67.74,67.97,67.73,67.83,289360.0,58.5362,58.7349,58.5275,58.614,289360.0
2021-10-25 15:00:00,67.84,67.85,67.7,67.72,208322.0,58.6226,58.6312,58.5016,58.5189,208322.0
2021-10-25 15:30:00,67.71,67.74,67.62,67.69,588037.0,58.5103,58.5362,58.4325,58.493,588037.0
2021-10-26 09:30:00,67.97,68.39,67.72,67.8,446844.0,58.7349,59.0979,58.5189,58.588,446844.0
2021-10-26 10:00:00,67.79,68.12,67.76,67.93,215785.0,58.5794,58.8646,58.5535,58.7004,215785.0
2021-10-26 10:30:00,67.93,68.08,67.85,67.99,199122.0,58.7004,58.83,58.6312,58.7522,199122.0
2021-10-26 11:00:00,67.99,68.2,67.89,67.97,165471.0,58.7522,58.9337,58.6658,58.7349,165471.0
2021-10-26 11:30:00,67.98,68.31,67.88,68.3,314693.0,58.7436,59.0287,58.6572,59.0201,314693.0
2021-10-26 12:00:00,68.3,68.36,68.18,68.19,133477.0,59.0201,59.0719,58.9164,58.925,133477.0
2021-10-26 12:30:00,68.19,68.29,68.09,68.21,202189.0,58.925,59.0115,58.8386,58.9423,202189.0
2021-10-26 13:00:00,68.21,68.21,68.06,68.17,168795.0,58.9423,58.9423,58.8127,58.9078,168795.0
2021-10-26 13:30:00,68.17,68.2,67.83,67.89,143134.0,58.9078,58.9337,58.614,58.6658,143134.0
2021-10-26 14:00:00,67.89,67.91,67.72,67.75,194558.0,58.6658,58.6831,58.5189,58.5448,194558.0
2021-10-26 14:30:00,67.75,67.95,67.75,67.87,122493.0,58.5448,58.7177,58.5448,58.6485,122493.0
2021-10-26 15:00:00,67.87,68.05,67.87,67.99,192913.0,58.6485,58.8041,58.6485,58.7522,192913.0
2021-10-26 15:30:00,68.0,68.22,67.7,67.74,714043.0,58.7609,58.951,58.5016,58.5362,714043.0
2021-10-27 09:30:00,67.96,67.97,66.6,66.98,474349.0,58.7263,58.7349,57.5511,57.8794,474349.0
2021-10-27 10:00:00,66.97,67.13,66.68,66.73,252751.0,57.8708,58.0091,57.6202,57.6634,252751.0
2021-10-27 10:30:00,66.74,67.05,66.7,67.02,242494.0,57.6721,57.9399,57.6375,57.914,242494.0
2021-10-27 11:00:00,67.02,67.06,66.87,66.97,159740.0,57.914,57.9486,57.7844,57.8708,159740.0
2021-10-27 11:30:00,66.97,67.23,66.94,67.11,157471.0,57.8708,58.0955,57.8449,57.9918,157471.0
2021-10-27 12:00:00,67.11,67.23,67.07,67.14,135904.0,57.9918,58.0955,57.9572,58.0177,135904.0
2021-10-27 12:30:00,67.14,67.14,66.74,66.79,189407.0,58.0177,58.0177,57.6721,57.7153,189407.0
2021-10-27 13:00:00,66.8,66.84,66.7,66.77,125523.0,57.7239,57.7585,57.6375,57.698,125523.0
2021-10-27 13:30:00,66.77,66.9,66.77,66.87,107428.0,57.698,57.8103,57.698,57.7844,107428.0
2021-10-27 14:00:00,66.87,66.91,66.81,66.85,141969.0,57.7844,57.819,57.7325,57.7671,141969.0
2021-10-27 14:30:00,66.86,66.91,66.79,66.88,122230.0,57.7758,57.819,57.7153,57.793,122230.0
2021-10-27 15:00:00,66.89,66.94,66.81,66.91,189764.0,57.8017,57.8449,57.7325,57.819,189764.0
2021-10-27 15:30:00,66.92,66.96,66.73,66.76,652032.0,57.8276,57.8622,57.6634,57.6893,652032.0
2021-10-28 09:30:00,66.7,67.66,66.67,67.5,416402.0,57.6375,58.4671,57.6116,58.3288,416402.0
2021-10-28 10:00:00,67.51,67.6,67.01,67.29,243548.0,58.3374,58.4152,57.9054,58.1473,243548.0
2021-10-28 10:30:00,67.29,67.5,67.17,67.37,189514.0,58.1473,58.3288,58.0436,58.2165,189514.0
2021-10-28 11:00:00,67.38,67.4,67.22,67.36,143110.0,58.2251,58.2424,58.0868,58.2078,143110.0
2021-10-28 11:30:00,67.36,67.39,66.98,67.01,186257.0,58.2078,58.2337,57.8794,57.9054,186257.0
2021-10-28 12:00:00,67.0,67.12,66.96,67.03,212239.0,57.8967,58.0004,57.8622,57.9227,212239.0
2021-10-28 12:30:00,67.03,67.09,66.94,67.02,172716.0,57.9227,57.9745,57.8449,57.914,172716.0
2021-10-28 13:00:00,67.02,67.12,66.99,67.11,178836.0,57.914,58.0004,57.8881,57.9918,178836.0
2021-10-28 13:30:00,67.12,67.35,67.11,67.34,298103.0,58.0004,58.1992,57.9918,58.1905,298103.0
2021-10-28 14:00:00,67.34,67.42,67.19,67.19,176059.0,58.1905,58.2597,58.0609,58.0609,176059.0
2021-10-28 14:30:00,67.19,67.2,67.05,67.06,181024.0,58.0609,58.0696,57.9399,57.9486,181024.0
2021-10-28 15:00:00,67.06,67.09,66.95,67.01,389921.0,57.9486,57.9745,57.8535,57.9054,389921.0
2021-10-28 15:30:00,67.01,67.44,66.99,67.34,776844.0,57.9054,58.2769,57.8881,58.1905,776844.0
2021-10-29 09:30:00,65.9,65.9,64.06,64.6,2204906.0,56.9462,56.9462,55.3562,55.8228,2204906.0
2021-10-29 10:00:00,64.62,65.27,64.45,65.23,759900.0,55.8401,56.4018,55.6932,56.3672,759900.0
2021-10-29 10:30:00,65.25,65.37,64.97,65.35,736027.0,56.3845,56.4882,56.1425,56.4709,736027.0
2021-10-29 11:00:00,65.35,65.66,65.29,65.54,502914.0,56.4709,56.7388,56.4191,56.6351,502914.0
2021-10-29 11:30:00,65.55,65.75,65.33,65.46,563960.0,56.6437,56.8166,56.4536,56.566,563960.0
2021-10-29 12:00:00,65.45,65.67,65.38,65.6,286903.0,56.5573,56.7474,56.4968,56.687,286903.0
2021-10-29 12:30:00,65.62,65.62,65.04,65.1,466393.0,56.7042,56.7042,56.203,56.2549,466393.0
2021-10-29 13:00:00,65.11,65.13,64.78,64.8,460455.0,56.2635,56.2808,55.9784,55.9956,460455.0
2021-10-29 13:30:00,64.8,64.8,64.52,64.58,568843.0,55.9956,55.9956,55.7537,55.8055,568843.0
2021-10-29 14:00:00,64.58,64.59,64.1,64.12,553652.0,55.8055,55.8142,55.3908,55.408,553652.0
2021-10-29 14:30:00,64.13,64.41,64.05,64.24,629454.0,55.4167,55.6586,55.3475,55.5117,629454.0
2021-10-29 15:00:00,64.24,64.41,64.21,64.23,408337.0,55.5117,55.6586,55.4858,55.5031,408337.0
2021-10-29 15:30:00,64.22,65.05,64.21,64.87,1475530.0,55.4945,56.2117,55.4858,56.0561,1475530.0
2021-11-01 09:30:00,64.77,65.37,64.68,65.09,731794.0,55.9697,56.4882,55.892,56.2462,731794.0
2021-11-01 10:00:00,65.08,65.27,64.71,64.83,421825.0,56.2376,56.4018,55.9179,56.0216,421825.0
2021-11-01 10:30:00,64.82,65.73,64.75,65.65,534346.0,56.0129,56.7993,55.9524,56.7302,534346.0
2021-11-01 11:00:00,65.65,65.91,65.58,65.8,403005.0,56.7302,56.9548,56.6697,56.8598,403005.0
2021-11-01 11:30:00,65.81,65.95,65.79,65.85,224021.0,56.8684,56.9894,56.8511,56.903,224021.0
2021-11-01 12:00:00,65.85,65.91,65.64,65.79,205738.0,56.903,56.9548,56.7215,56.8511,205738.0
2021-11-01 12:30:00,65.8,65.91,65.71,65.91,199502.0,56.8598,56.9548,56.782,56.9548,199502.0
2021-11-01 13:00:00,65.91,65.93,65.71,65.85,205770.0,56.9548,56.9721,56.782,56.903,205770.0
2021-11-01 13:30:00,65.85,65.87,65.47,65.53,202293.0,56.903,56.9203,56.5746,56.6265,202293.0
2021-11-01 14:00:00,65.53,65.56,65.25,65.42,247816.0,56.6265,56.6524,56.3845,56.5314,247816.0
2021-11-01 14:30:00,65.41,65.54,65.37,65.5,358499.0,56.5228,56.6351,56.4882,56.6005,358499.0
2021-11-01 15:00:00,65.5,65.6,65.45,65.51,372988.0,56.6005,56.687,56.5573,56.6092,372988.0
2021-11-01 15:30:00,65.5,65.65,65.45,65.64,742239.0,56.6005,56.7302,56.5573,56.7215,742239.0
2021-11-02 09:30:00,65.72,66.0,64.64,65.35,634974.0,56.7906,57.0326,55.8574,56.4709,634974.0
2021-11-02 10:00:00,65.36,65.66,65.17,65.48,262209.0,56.4796,56.7388,56.3154,56.5833,262209.0
2021-11-02 10:30:00,65.49,65.64,65.26,65.39,378037.0,56.5919,56.7215,56.3931,56.5055,378037.0
2021-11-02 11:00:00,65.39,65.45,65.26,65.41,602879.0,56.5055,56.5573,56.3931,56.5228,602879.0
2021-11-02 11:30:00,65.41,65.57,65.32,65.32,458853.0,56.5228,56.661,56.445,56.445,458853.0
2021-11-02 12:00:00,65.33,65.36,65.14,65.18,396461.0,56.4536,56.4796,56.2895,56.324,396461.0
2021-11-02 12:30:00,65.17,65.33,65.02,65.31,538521.0,56.3154,56.4536,56.1858,56.4364,538521.0
2021-11-02 13:00:00,65.31,65.33,65.2,65.25,257994.0,56.4364,56.4536,56.3413,56.3845,257994.0
2021-11-02 13:30:00,65.26,65.27,65.16,65.23,251230.0,56.3931,56.4018,56.3067,56.3672,251230.0
2021-11-02 14:00:00,65.24,65.61,65.22,65.59,187296.0,56.3759,56.6956,56.3586,56.6783,187296.0
2021-11-02 14:30:00,65.6,65.81,65.6,65.78,238262.0,56.687,56.8684,56.687,56.8425,238262.0
2021-11-02 15:00:00,65.78,65.87,65.71,65.72,263949.0,56.8425,56.9203,56.782,56.7906,263949.0
2021-11-02 15:30:00,65.71,66.08,65.57,65.94,1135089.0,56.782,57.1017,56.661,56.9808,1135089.0
2021-11-03 09:30:00,65.93,66.62,65.53,66.5,645335.0,56.9721,57.5684,56.6265,57.4647,645335.0
2021-11-03 10:00:00,66.5,66.99,66.46,66.73,504817.0,57.4647,57.8881,57.4301,57.6634,504817.0
2021-11-03 10:30:00,66.73,66.86,66.59,66.63,228618.0,57.6634,57.7758,57.5424,57.577,228618.0
2021-11-03 11:00:00,66.62,66.86,66.59,66.77,196017.0,57.5684,57.7758,57.5424,57.698,196017.0
2021-11-03 11:30:00,66.76,66.79,66.49,66.55,295776.0,57.6893,57.7153,57.456,57.5079,295776.0
2021-11-03 12:00:00,66.57,66.57,66.33,66.42,180269.0,57.5252,57.5252,57.3178,57.3955,180269.0
2021-11-03 12:30:00,66.42,66.52,66.3,66.31,176454.0,57.3955,57.482,57.2918,57.3005,176454.0
2021-11-03 13:00:00,66.3,66.43,66.15,66.39,310821.0,57.2918,57.4042,57.1622,57.3696,310821.0
2021-11-03 13:30:00,66.4,66.58,66.39,66.53,162265.0,57.3783,57.5338,57.3696,57.4906,162265.0
2021-11-03 14:00:00,66.53,66.79,66.49,66.77,239263.0,57.4906,57.7153,57.456,57.698,239263.0
2021-11-03 14:30:00,66.78,66.99,66.68,66.88,238839.0,57.7066,57.8881,57.6202,57.793,238839.0
2021-11-03 15:00:00,66.89,66.89,66.74,66.84,279720.0,57.8017,57.8017,57.6721,57.7585,279720.0
2021-11-03 15:30:00,66.85,67.56,66.83,67.43,1776713.0,57.7671,58.3806,57.7498,58.2683,1776713.0
2021-11-04 09:30:00,67.07,67.15,66.16,66.3,456388.0,57.9572,58.0264,57.1709,57.2918,456388.0
2021-11-04 10:00:00,66.29,66.7,66.22,66.48,314387.0,57.2832,57.6375,57.2227,57.4474,314387.0
2021-11-04 10:30:00,66.48,66.69,66.43,66.55,278086.0,57.4474,57.6289,57.4042,57.5079,278086.0
2021-11-04 11:00:00,66.56,66.69,66.32,66.61,291872.0,57.5165,57.6289,57.3091,57.5597,291872.0
2021-11-04 11:30:00,66.59,66.66,66.28,66.31,249382.0,57.5424,57.6029,57.2746,57.3005,249382.0
2021-11-04 12:00:00,66.31,66.31,66.14,66.16,218001.0,57.3005,57.3005,57.1536,57.1709,218001.0
2021-11-04 12:30:00,66.16,66.27,66.08,66.09,245280.0,57.1709,57.2659,57.1017,57.1104,245280.0
2021-11-04 13:00:00,66.08,66.12,65.99,66.11,192274.0,57.1017,57.1363,57.024,57.1277,192274.0
2021-11-04 13:30:00,66.1,66.2,66.03,66.04,215284.0,57.119,57.2054,57.0585,57.0672,215284.0
2021-11-04 14:00:00,66.03,66.11,65.99,66.06,212246.0,57.0585,57.1277,57.024,57.0845,212246.0
2021-11-04 14:30:00,66.07,66.18,65.96,66.17,251709.0,57.0931,57.1881,56.998,57.1795,251709.0
2021-11-04 15:00:00,66.17,66.29,66.05,66.12,304858.0,57.1795,57.2832,57.0758,57.1363,304858.0
2021-11-04 15:30:00,66.13,66.51,66.12,66.48,896847.0,57.1449,57.4733,57.1363,57.4474,896847.0
2021-11-05 09:30:00,65.79,66.73,65.76,66.49,620395.0,56.8511,57.6634,56.8252,57.456,620395.0
2021-11-05 10:00:00,66.5,66.53,66.06,66.47,392465.0,57.4647,57.4906,57.0845,57.4387,392465.0
2021-11-05 10:30:00,66.48,66.87,66.46,66.73,276025.0,57.4474,57.7844,57.4301,57.6634,276025.0
2021-11-05 11:00:00,66.73,66.76,66.49,66.59,200281.0,57.6634,57.6893,57.456,57.5424,200281.0
2021-11-05 11:30:00,66.6,66.62,66.26,66.26,212846.0,57.5511,57.5684,57.2573,57.2573,212846.0
2021-11-05 12:00:00,66.26,66.38,66.18,66.35,174590.0,57.2573,57.361,57.1881,57.335,174590.0
2021-11-05 12:30:00,66.34,66.39,66.19,66.2,199759.0,57.3264,57.3696,57.1968,57.2054,199759.0
2021-11-05 13:00:00,66.2,66.27,65.91,66.0,345607.0,57.2054,57.2659,56.9548,57.0326,345607.0
2021-11-05 13:30:00,66.0,66.05,65.91,66.05,201748.0,57.0326,57.0758,56.9548,57.0758,201748.0
2021-11-05 14:00:00,66.05,66.07,65.95,66.02,165758.0,57.0758,57.0931,56.9894,57.0499,165758.0
2021-11-05 14:30:00,66.01,66.04,65.86,65.87,202941.0,57.0412,57.0672,56.9116,56.9203,202941.0
2021-11-05 15:00:00,65.88,66.0,65.85,65.87,293691.0,56.9289,57.0326,56.903,56.9203,293691.0
2021-11-05 15:30:00,65.87,66.37,65.85,66.32,766571.0,56.9203,57.3523,56.903,57.3091,766571.0
2021-11-08 09:30:00,65.99,66.37,65.83,66.37,455971.0,57.024,57.3523,56.8857,57.3523,455971.0
2021-11-08 10:00:00,66.38,66.42,65.87,65.97,370605.0,57.361,57.3955,56.9203,57.0067,370605.0
2021-11-08 10:30:00,65.97,66.13,65.83,65.96,395661.0,57.0067,57.1449,56.8857,56.998,395661.0
2021-11-08 11:00:00,65.95,65.96,65.81,65.85,187361.0,56.9894,56.998,56.8684,56.903,187361.0
2021-11-08 11:30:00,65.85,65.92,65.75,65.76,189143.0,56.903,56.9635,56.8166,56.8252,189143.0
2021-11-08 12:00:00,65.75,65.93,65.67,65.81,186956.0,56.8166,56.9721,56.7474,56.8684,186956.0
2021-11-08 12:30:00,65.81,65.83,65.65,65.66,185189.0,56.8684,56.8857,56.7302,56.7388,185189.0
2021-11-08 13:00:00,65.67,65.68,65.51,65.61,226303.0,56.7474,56.7561,56.6092,56.6956,226303.0
2021-11-08 13:30:00,65.6,65.84,65.59,65.69,158511.0,56.687,56.8943,56.6783,56.7647,158511.0
2021-11-08 14:00:00,65.69,65.83,65.68,65.76,146677.0,56.7647,56.8857,56.7561,56.8252,146677.0
2021-11-08 14:30:00,65.77,65.96,65.75,65.94,202553.0,56.8339,56.998,56.8166,56.9808,202553.0
2021-11-08 15:00:00,65.94,65.99,65.8,65.83,169982.0,56.9808,57.024,56.8598,56.8857,169982.0
2021-11-08 15:30:00,65.83,66.0,65.81,65.98,391158.0,56.8857,57.0326,56.8684,57.0153,391158.0
2021-11-09 09:30:00,66.11,66.85,65.89,66.74,647307.0,57.1277,57.7671,56.9375,57.6721,647307.0
2021-11-09 10:00:00,66.73,66.85,66.3,66.57,319486.0,57.6634,57.7671,57.2918,57.5252,319486.0
2021-11-09 10:30:00,66.57,66.65,66.26,66.39,270534.0,57.5252,57.5943,57.2573,57.3696,270534.0
2021-11-09 11:00:00,66.38,66.41,66.16,66.31,280969.0,57.361,57.3869,57.1709,57.3005,280969.0
2021-11-09 11:30:00,66.31,66.5,66.26,66.41,221127.0,57.3005,57.4647,57.2573,57.3869,221127.0
2021-11-09 12:00:00,66.41,66.46,66.23,66.33,150635.0,57.3869,57.4301,57.2314,57.3178,150635.0
2021-11-09 12:30:00,66.34,66.45,66.27,66.41,124962.0,57.3264,57.4215,57.2659,57.3869,124962.0
2021-11-09 13:00:00,66.44,66.49,66.37,66.45,99187.0,57.4128,57.456,57.3523,57.4215,99187.0
2021-11-09 13:30:00,66.44,66.49,66.39,66.49,131025.0,57.4128,57.456,57.3696,57.456,131025.0
2021-11-09 14:00:00,66.49,66.57,66.3,66.35,146395.0,57.456,57.5252,57.2918,57.335,146395.0
2021-11-09 14:30:00,66.35,66.4,66.21,66.26,308490.0,57.335,57.3783,57.2141,57.2573,308490.0
2021-11-09 15:00:00,66.27,66.28,66.03,66.07,208487.0,57.2659,57.2746,57.0585,57.0931,208487.0
2021-11-09 15:30:00,66.07,66.21,65.98,66.15,639156.0,57.0931,57.2141,57.0153,57.1622,639156.0
2021-11-10 09:30:00,66.56,67.53,66.56,67.01,722177.0,57.5165,58.3547,57.5165,57.9054,722177.0
2021-11-10 10:00:00,67.01,67.53,66.88,67.5,446384.0,57.9054,58.3547,57.793,58.3288,446384.0
2021-11-10 10:30:00,67.49,67.53,67.31,67.45,396228.0,58.3202,58.3547,58.1646,58.2856,396228.0
2021-11-10 11:00:00,67.47,67.6,67.41,67.47,314159.0,58.3029,58.4152,58.251,58.3029,314159.0
2021-11-10 11:30:00,67.46,67.84,67.45,67.71,397094.0,58.2942,58.6226,58.2856,58.5103,397094.0
2021-11-10 12:00:00,67.72,67.89,67.53,67.68,355340.0,58.5189,58.6658,58.3547,58.4843,355340.0
2021-11-10 12:30:00,67.69,67.73,67.59,67.61,174766.0,58.493,58.5275,58.4066,58.4239,174766.0
2021-11-10 13:00:00,67.61,67.64,67.45,67.58,365982.0,58.4239,58.4498,58.2856,58.3979,365982.0
2021-11-10 13:30:00,67.57,67.64,67.42,67.56,263123.0,58.3893,58.4498,58.2597,58.3806,263123.0
2021-11-10 14:00:00,67.56,67.62,67.35,67.5,215554.0,58.3806,58.4325,58.1992,58.3288,215554.0
2021-11-10 14:30:00,67.5,67.55,67.42,67.48,240999.0,58.3288,58.372,58.2597,58.3115,240999.0
2021-11-10 15:00:00,67.48,67.6,67.36,67.37,305951.0,58.3115,58.4152,58.2078,58.2165,305951.0
2021-11-10 15:30:00,67.38,67.39,67.23,67.32,692171.0,58.2251,58.2337,58.0955,58.1733,692171.0
2021-11-11 09:30:00,66.98,67.19,66.75,66.95,357125.0,57.8794,58.0609,57.6807,57.8535,357125.0
2021-11-11 10:00:00,66.95,67.23,66.85,67.2,178058.0,57.8535,58.0955,57.7671,58.0696,178058.0
2021-11-11 10:30:00,67.19,67.19,66.75,67.15,162083.0,58.0609,58.0609,57.6807,58.0264,162083.0
2021-11-11 11:00:00,67.16,67.2,67.0,67.15,211486.0,58.035,58.0696,57.8967,58.0264,211486.0
2021-11-11 11:30:00,67.15,67.34,67.13,67.3,150022.0,58.0264,58.1905,58.0091,58.156,150022.0
2021-11-11 12:00:00,67.31,67.31,67.1,67.15,103496.0,58.1646,58.1646,57.9831,58.0264,103496.0
2021-11-11 12:30:00,67.15,67.24,67.11,67.17,82670.0,58.0264,58.1041,57.9918,58.0436,82670.0
2021-11-11 13:00:00,67.17,67.17,67.03,67.09,130142.0,58.0436,58.0436,57.9227,57.9745,130142.0
2021-11-11 13:30:00,67.09,67.23,67.06,67.21,134965.0,57.9745,58.0955,57.9486,58.0782,134965.0
2021-11-11 14:00:00,67.21,67.37,67.2,67.28,104487.0,58.0782,58.2165,58.0696,58.1387,104487.0
2021-11-11 14:30:00,67.28,67.34,67.21,67.3,115520.0,58.1387,58.1905,58.0782,58.156,115520.0
2021-11-11 15:00:00,67.31,67.49,67.23,67.48,140450.0,58.1646,58.3202,58.0955,58.3115,140450.0
2021-11-11 15:30:00,67.48,67.48,67.32,67.42,417731.0,58.3115,58.3115,58.1733,58.2597,417731.0
2021-11-12 09:30:00,67.66,67.77,67.41,67.52,476214.0,58.4671,58.5621,58.251,58.3461,476214.0
2021-11-12 10:00:00,67.48,67.52,67.21,67.25,220561.0,58.3115,58.3461,58.0782,58.1128,220561.0
2021-11-12 10:30:00,67.25,67.35,67.2,67.31,205368.0,58.1128,58.1992,58.0696,58.1646,205368.0
2021-11-12 11:00:00,67.31,67.59,67.3,67.56,168705.0,58.1646,58.4066,58.156,58.3806,168705.0
2021-11-12 11:30:00,67.56,67.69,67.53,67.67,135688.0,58.3806,58.493,58.3547,58.4757,135688.0
2021-11-12 12:00:00,67.67,67.69,67.52,67.58,111142.0,58.4757,58.493,58.3461,58.3979,111142.0
2021-11-12 12:30:00,67.57,67.57,67.41,67.49,126716.0,58.3893,58.3893,58.251,58.3202,126716.0
2021-11-12 13:00:00,67.5,67.54,67.41,67.52,99460.0,58.3288,58.3634,58.251,58.3461,99460.0
2021-11-12 13:30:00,67.53,67.61,67.5,67.56,82662.0,58.3547,58.4239,58.3288,58.3806,82662.0
2021-11-12 14:00:00,67.56,67.57,67.38,67.38,125139.0,58.3806,58.3893,58.2251,58.2251,125139.0
2021-11-12 14:30:00,67.37,67.46,67.32,67.45,125624.0,58.2165,58.2942,58.1733,58.2856,125624.0
2021-11-12 15:00:00,67.45,67.6,67.43,67.54,175588.0,58.2856,58.4152,58.2683,58.3634,175588.0
2021-11-12 15:30:00,67.54,67.66,67.45,67.48,489304.0,58.3634,58.4671,58.2856,58.3115,489304.0
2021-11-15 09:30:00,67.74,67.81,67.28,67.61,414812.0,58.5362,58.5967,58.1387,58.4239,414812.0
2021-11-15 10:00:00,67.6,67.76,67.44,67.72,163428.0,58.4152,58.5535,58.2769,58.5189,163428.0
2021-11-15 10:30:00,67.72,67.81,67.64,67.74,219424.0,58.5189,58.5967,58.4498,58.5362,219424.0
2021-11-15 11:00:00,67.73,67.83,67.72,67.78,118049.0,58.5275,58.614,58.5189,58.5708,118049.0
2021-11-15 11:30:00,67.78,67.79,67.51,67.63,129452.0,58.5708,58.5794,58.3374,58.4411,129452.0
2021-11-15 12:00:00,67.63,67.71,67.6,67.61,92768.0,58.4411,58.5103,58.4152,58.4239,92768.0
2021-11-15 12:30:00,67.61,67.68,67.54,67.66,107657.0,58.4239,58.4843,58.3634,58.4671,107657.0
2021-11-15 13:00:00,67.67,67.67,67.57,67.59,111050.0,58.4757,58.4757,58.3893,58.4066,111050.0
2021-11-15 13:30:00,67.59,67.6,67.47,67.55,128855.0,58.4066,58.4152,58.3029,58.372,128855.0
2021-11-15 14:00:00,67.55,67.55,67.26,67.34,213237.0,58.372,58.372,58.1214,58.1905,213237.0
2021-11-15 14:30:00,67.35,67.37,67.14,67.16,235905.0,58.1992,58.2165,58.0177,58.035,235905.0
2021-11-15 15:00:00,67.16,67.23,67.02,67.14,266538.0,58.035,58.0955,57.914,58.0177,266538.0
2021-11-15 15:30:00,67.15,67.22,67.0,67.2,569666.0,58.0264,58.0868,57.8967,58.0696,569666.0
2021-11-16 09:30:00,67.39,68.03,67.24,67.74,459960.0,58.2337,58.7868,58.1041,58.5362,459960.0
2021-11-16 10:00:00,67.74,67.87,67.61,67.72,209707.0,58.5362,58.6485,58.4239,58.5189,209707.0
2021-11-16 10:30:00,67.73,67.8,67.34,67.36,163517.0,58.5275,58.588,58.1905,58.2078,163517.0
2021-11-16 11:00:00,67.37,67.38,67.23,67.34,184447.0,58.2165,58.2251,58.0955,58.1905,184447.0
2021-11-16 11:30:00,67.34,67.36,67.13,67.25,161782.0,58.1905,58.2078,58.0091,58.1128,161782.0
2021-11-16 12:00:00,67.24,67.33,67.15,67.31,184734.0,58.1041,58.1819,58.0264,58.1646,184734.0
2021-11-16 12:30:00,67.32,67.41,67.22,67.23,123936.0,58.1733,58.251,58.0868,58.0955,123936.0
2021-11-16 13:00:00,67.24,67.27,67.16,67.25,152790.0,58.1041,58.13,58.035,58.1128,152790.0
2021-11-16 13:30:00,67.25,67.34,67.24,67.3,124661.0,58.1128,58.1905,58.1041,58.156,124661.0
2021-11-16 14:00:00,67.3,67.39,67.25,67.27,149618.0,58.156,58.2337,58.1128,58.13,149618.0
2021-11-16 14:30:00,67.27,67.33,67.18,67.2,155455.0,58.13,58.1819,58.0523,58.0696,155455.0
2021-11-16 15:00:00,67.2,67.23,67.12,67.13,232878.0,58.0696,58.0955,58.0004,58.0091,232878.0
2021-11-16 15:30:00,67.13,67.14,66.82,66.89,705516.0,58.0091,58.0177,57.7412,57.8017,705516.0
2021-11-17 09:30:00,66.89,67.39,66.51,67.28,373929.0,57.8017,58.2337,57.4733,58.1387,373929.0
2021-11-17 10:00:00,67.28,67.41,67.02,67.08,292691.0,58.1387,58.251,57.914,57.9659,292691.0
2021-11-17 10:30:00,67.08,67.25,66.98,67.08,256194.0,57.9659,58.1128,57.8794,57.9659,256194.0
2021-11-17 11:00:00,67.08,67.18,67.04,67.11,171716.0,57.9659,58.0523,57.9313,57.9918,171716.0
2021-11-17 11:30:00,67.12,67.32,67.06,67.2,280599.0,58.0004,58.1733,57.9486,58.0696,280599.0
2021-11-17 12:00:00,67.2,67.44,67.16,67.32,288286.0,58.0696,58.2769,58.035,58.1733,288286.0
2021-11-17 12:30:00,67.31,67.35,67.25,67.28,188240.0,58.1646,58.1992,58.1128,58.1387,188240.0
2021-11-17 13:00:00,67.28,67.47,67.24,67.42,263820.0,58.1387,58.3029,58.1041,58.2597,263820.0
2021-11-17 13:30:00,67.42,67.46,67.33,67.4,217515.0,58.2597,58.2942,58.1819,58.2424,217515.0
2021-11-17 14:00:00,67.39,67.43,67.24,67.35,249531.0,58.2337,58.2683,58.1041,58.1992,249531.0
2021-11-17 14:30:00,67.36,67.5,67.28,67.45,310774.0,58.2078,58.3288,58.1387,58.2856,310774.0
2021-11-17 15:00:00,67.45,67.51,67.4,67.48,227230.0,58.2856,58.3374,58.2424,58.3115,227230.0
2021-11-17 15:30:00,67.49,67.55,67.35,67.47,776923.0,58.3202,58.372,58.1992,58.3029,776923.0
2021-11-18 09:30:00,67.52,67.85,67.36,67.54,822928.0,58.3461,58.6312,58.2078,58.3634,822928.0
2021-11-18 10:00:00,67.55,67.69,67.38,67.46,551680.0,58.372,58.493,58.2251,58.2942,551680.0
2021-11-18 10:30:00,67.46,67.66,67.43,67.61,281385.0,58.2942,58.4671,58.2683,58.4239,281385.0
2021-11-18 11:00:00,67.6,67.69,67.49,67.5,276813.0,58.4152,58.493,58.3202,58.3288,276813.0
2021-11-18 11:30:00,67.51,67.65,67.49,67.64,220611.0,58.3374,58.4584,58.3202,58.4498,220611.0
2021-11-18 12:00:00,67.64,67.98,67.62,67.91,253017.0,58.4498,58.7436,58.4325,58.6831,253017.0
2021-11-18 12:30:00,67.91,68.28,67.91,68.22,332163.0,58.6831,59.0028,58.6831,58.951,332163.0
2021-11-18 13:00:00,68.21,68.24,67.89,68.0,275285.0,58.9423,58.9683,58.6658,58.7609,275285.0
2021-11-18 13:30:00,67.99,68.01,67.85,67.85,162562.0,58.7522,58.7695,58.6312,58.6312,162562.0
2021-11-18 14:00:00,67.86,67.89,67.74,67.82,239980.0,58.6399,58.6658,58.5362,58.6053,239980.0
2021-11-18 14:30:00,67.82,67.89,67.76,67.84,313666.0,58.6053,58.6658,58.5535,58.6226,313666.0
2021-11-18 15:00:00,67.84,67.87,67.78,67.83,213468.0,58.6226,58.6485,58.5708,58.614,213468.0
2021-11-18 15:30:00,67.84,67.9,67.74,67.79,834515.0,58.6226,58.6744,58.5362,58.5794,834515.0
2021-11-19 09:30:00,68.17,68.55,67.78,68.09,892738.0,58.9078,59.2361,58.5708,58.8386,892738.0
2021-11-19 10:00:00,68.1,68.26,67.94,68.23,404026.0,58.8473,58.9855,58.709,58.9596,404026.0
2021-11-19 10:30:00,68.22,68.33,67.94,67.97,370881.0,58.951,59.046,58.709,58.7349,370881.0
2021-11-19 11:00:00,67.96,68.16,67.95,68.13,210998.0,58.7263,58.8991,58.7177,58.8732,210998.0
2021-11-19 11:30:00,68.13,68.29,68.12,68.17,211279.0,58.8732,59.0115,58.8646,58.9078,211279.0
2021-11-19 12:00:00,68.16,68.37,68.15,68.34,182110.0,58.8991,59.0806,58.8905,59.0547,182110.0
2021-11-19 12:30:00,68.34,68.48,68.33,68.43,207035.0,59.0547,59.1756,59.046,59.1324,207035.0
2021-11-19 13:00:00,68.44,68.51,68.38,68.38,154144.0,59.1411,59.2016,59.0892,59.0892,154144.0
2021-11-19 13:30:00,68.37,68.41,68.25,68.41,170281.0,59.0806,59.1152,58.9769,59.1152,170281.0
2021-11-19 14:00:00,68.41,68.62,68.38,68.57,201325.0,59.1152,59.2966,59.0892,59.2534,201325.0
2021-11-19 14:30:00,68.57,68.6,68.41,68.5,174687.0,59.2534,59.2793,59.1152,59.1929,174687.0
2021-11-19 15:00:00,68.5,68.51,68.4,68.46,216955.0,59.1929,59.2016,59.1065,59.1584,216955.0
2021-11-19 15:30:00,68.46,68.9,68.43,68.72,869740.0,59.1584,59.5386,59.1324,59.383,869740.0
2021-11-22 09:30:00,68.69,68.87,67.95,68.87,446033.0,59.3571,59.5127,58.7177,59.5127,446033.0
2021-11-22 10:00:00,68.87,69.24,68.78,69.24,370558.0,59.5127,59.8324,59.4349,59.8324,370558.0
2021-11-22 10:30:00,69.22,69.59,69.21,69.41,390649.0,59.8151,60.1348,59.8065,59.9793,390649.0
2021-11-22 11:00:00,69.42,69.86,69.41,69.84,313927.0,59.9879,60.3681,59.9793,60.3509,313927.0
2021-11-22 11:30:00,69.86,70.1,69.71,70.09,524058.0,60.3681,60.5755,60.2385,60.5669,524058.0
2021-11-22 12:00:00,70.08,70.36,69.91,69.99,545353.0,60.5583,60.8002,60.4114,60.4805,545353.0
2021-11-22 12:30:00,69.98,70.12,69.92,70.04,275981.0,60.4718,60.5928,60.42,60.5237,275981.0
2021-11-22 13:00:00,70.04,70.22,69.96,70.14,255919.0,60.5237,60.6792,60.4546,60.6101,255919.0
2021-11-22 13:30:00,70.14,70.15,69.96,70.09,183624.0,60.6101,60.6187,60.4546,60.5669,183624.0
2021-11-22 14:00:00,70.08,70.15,69.94,70.02,234640.0,60.5583,60.6187,60.4373,60.5064,234640.0
2021-11-22 14:30:00,70.02,70.13,69.97,70.12,206304.0,60.5064,60.6015,60.4632,60.5928,206304.0
2021-11-22 15:00:00,70.12,70.15,69.93,70.03,296610.0,60.5928,60.6187,60.4286,60.515,296610.0
2021-11-22 15:30:00,70.02,70.1,69.73,70.0,1684363.0,60.5064,60.5755,60.2558,60.4891,1684363.0
2021-11-23 09:30:00,69.83,70.39,69.71,69.85,562012.0,60.3422,60.8261,60.2385,60.3595,562012.0
2021-11-23 10:00:00,69.84,70.27,69.84,69.98,379953.0,60.3509,60.7224,60.3509,60.4718,379953.0
2021-11-23 10:30:00,69.98,70.55,69.94,70.55,291480.0,60.4718,60.9644,60.4373,60.9644,291480.0
2021-11-23 11:00:00,70.56,70.64,70.23,70.44,272447.0,60.973,61.0422,60.6879,60.8693,272447.0
2021-11-23 11:30:00,70.44,70.68,70.4,70.57,302043.0,60.8693,61.0767,60.8348,60.9817,302043.0
2021-11-23 12:00:00,70.58,70.59,70.37,70.48,224424.0,60.9903,60.999,60.8089,60.9039,224424.0
2021-11-23 12:30:00,70.49,70.5,70.11,70.18,310922.0,60.9125,60.9212,60.5842,60.6447,310922.0
2021-11-23 13:00:00,70.19,70.57,70.18,70.47,195745.0,60.6533,60.9817,60.6447,60.8953,195745.0
2021-11-23 13:30:00,70.46,70.51,70.32,70.48,195032.0,60.8866,60.9298,60.7656,60.9039,195032.0
2021-11-23 14:00:00,70.47,70.6,70.43,70.53,163202.0,60.8953,61.0076,60.8607,60.9471,163202.0
2021-11-23 14:30:00,70.54,70.67,70.41,70.64,215861.0,60.9558,61.0681,60.8434,61.0422,215861.0
2021-11-23 15:00:00,70.65,70.77,70.53,70.61,383432.0,61.0508,61.1545,60.9471,61.0162,383432.0
2021-11-23 15:30:00,70.6,70.87,70.5,70.63,1140630.0,61.0076,61.2409,60.9212,61.0335,1140630.0
2021-11-24 09:30:00,70.74,71.03,70.26,70.44,534570.0,61.1286,61.3792,60.7138,60.8693,534570.0
2021-11-24 10:00:00,70.42,70.5,70.06,70.09,303197.0,60.8521,60.9212,60.541,60.5669,303197.0
2021-11-24 10:30:00,70.08,70.08,69.64,69.95,285617.0,60.5583,60.5583,60.178,60.4459,285617.0
2021-11-24 11:00:00,69.94,70.11,69.92,70.06,289801.0,60.4373,60.5842,60.42,60.541,289801.0
2021-11-24 11:30:00,70.06,70.09,69.82,70.05,203870.0,60.541,60.5669,60.3336,60.5323,203870.0
2021-11-24 12:00:00,70.06,70.07,69.82,69.88,330883.0,60.541,60.5496,60.3336,60.3854,330883.0
2021-11-24 12:30:00,69.88,69.88,69.74,69.75,167843.0,60.3854,60.3854,60.2644,60.2731,167843.0
2021-11-24 13:00:00,69.76,69.94,69.67,69.76,309032.0,60.2817,60.4373,60.204,60.2817,309032.0
2021-11-24 13:30:00,69.76,69.81,69.51,69.7,251629.0,60.2817,60.3249,60.0657,60.2299,251629.0
2021-11-24 14:00:00,69.71,69.79,69.63,69.69,153226.0,60.2385,60.3077,60.1694,60.2212,153226.0
2021-11-24 14:30:00,69.69,69.86,69.68,69.83,181049.0,60.2212,60.3681,60.2126,60.3422,181049.0
2021-11-24 15:00:00,69.83,70.02,69.82,69.96,305190.0,60.3422,60.5064,60.3336,60.4546,305190.0
2021-11-24 15:30:00,69.97,70.1,69.92,70.09,1255314.0,60.4632,60.5755,60.42,60.5669,1255314.0
2021-11-26 09:30:00,70.04,70.74,69.7,70.59,822364.0,60.5237,61.1286,60.2299,60.999,822364.0
2021-11-26 10:00:00,70.59,70.74,70.38,70.59,533300.0,60.999,61.1286,60.8175,60.999,533300.0
2021-11-26 10:30:00,70.58,70.68,70.1,70.24,541984.0,60.9903,61.0767,60.5755,60.6965,541984.0
2021-11-26 11:00:00,70.24,70.32,70.1,70.26,242070.0,60.6965,60.7656,60.5755,60.7138,242070.0
2021-11-26 11:30:00,70.27,70.29,69.96,70.17,289019.0,60.7224,60.7397,60.4546,60.636,289019.0
2021-11-26 12:00:00,70.17,70.4,70.07,70.34,265122.0,60.636,60.8348,60.5496,60.7829,265122.0
2021-11-26 12:30:00,70.34,70.67,69.97,70.32,1016153.0,60.7829,61.0681,60.4632,60.7656,1016153.0
2021-11-29 09:30:00,70.46,70.87,70.21,70.78,472549.0,60.8866,61.2409,60.6706,61.1631,472549.0
2021-11-29 10:00:00,70.78,71.06,70.62,70.87,338973.0,61.1631,61.4051,61.0249,61.2409,338973.0
2021-11-29 10:30:00,70.86,71.05,70.82,70.97,283610.0,61.2323,61.3965,61.1977,61.3273,283610.0
2021-11-29 11:00:00,70.97,71.29,70.97,71.21,292319.0,61.3273,61.6039,61.3273,61.5347,292319.0
2021-11-29 11:30:00,71.21,71.32,71.07,71.11,226690.0,61.5347,61.6298,61.4137,61.4483,226690.0
2021-11-29 12:00:00,71.1,71.15,70.96,71.03,220727.0,61.4397,61.4829,61.3187,61.3792,220727.0
2021-11-29 12:30:00,71.04,71.09,70.95,71.02,305865.0,61.3878,61.431,61.31,61.3705,305865.0
2021-11-29 13:00:00,71.03,71.12,70.93,70.94,260866.0,61.3792,61.4569,61.2928,61.3014,260866.0
2021-11-29 13:30:00,70.94,71.16,70.93,71.16,151404.0,61.3014,61.4915,61.2928,61.4915,151404.0
2021-11-29 14:00:00,71.16,71.19,70.97,71.0,251965.0,61.4915,61.5174,61.3273,61.3533,251965.0
2021-11-29 14:30:00,71.01,71.07,70.83,70.9,209380.0,61.3619,61.4137,61.2064,61.2668,209380.0
2021-11-29 15:00:00,70.89,70.94,70.77,70.83,261895.0,61.2582,61.3014,61.1545,61.2064,261895.0
2021-11-29 15:30:00,70.82,70.83,70.62,70.65,712433.0,61.1977,61.2064,61.0249,61.0508,712433.0
2021-11-30 09:30:00,70.62,70.84,70.18,70.63,444520.0,61.0249,61.215,60.6447,61.0335,444520.0
2021-11-30 10:00:00,70.64,70.9,70.61,70.7,264662.0,61.0422,61.2668,61.0162,61.094,264662.0
2021-11-30 10:30:00,70.71,70.73,70.1,70.1,294502.0,61.1027,61.1199,60.5755,60.5755,294502.0
2021-11-30 11:00:00,70.09,70.31,69.81,69.87,385496.0,60.5669,60.757,60.3249,60.3768,385496.0
2021-11-30 11:30:00,69.86,69.94,69.63,69.9,386209.0,60.3681,60.4373,60.1694,60.4027,386209.0
2021-11-30 12:00:00,69.89,70.08,69.85,69.99,277142.0,60.3941,60.5583,60.3595,60.4805,277142.0
2021-11-30 12:30:00,69.99,70.07,69.89,70.05,226757.0,60.4805,60.5496,60.3941,60.5323,226757.0
2021-11-30 13:00:00,70.05,70.23,69.94,70.22,200000.0,60.5323,60.6879,60.4373,60.6792,200000.0
2021-11-30 13:30:00,70.22,70.26,70.0,70.03,254451.0,60.6792,60.7138,60.4891,60.515,254451.0
2021-11-30 14:00:00,70.03,70.1,69.81,69.83,303234.0,60.515,60.5755,60.3249,60.3422,303234.0
2021-11-30 14:30:00,69.83,70.06,69.74,69.8,243597.0,60.3422,60.541,60.2644,60.3163,243597.0
2021-11-30 15:00:00,69.8,69.87,69.59,69.6,336395.0,60.3163,60.3768,60.1348,60.1435,336395.0
2021-11-30 15:30:00,69.59,69.67,68.64,68.85,2208765.0,60.1348,60.204,59.3139,59.4954,2208765.0
2021-12-01 09:30:00,69.01,69.22,68.65,68.76,695565.0,59.6336,59.8151,59.3225,59.4176,695565.0
2021-12-01 10:00:00,68.77,69.19,68.65,69.0,430934.0,59.4262,59.7892,59.3225,59.625,430934.0
2021-12-01 10:30:00,69.0,69.2,68.78,69.17,390489.0,59.625,59.7978,59.4349,59.7719,390489.0
2021-12-01 11:00:00,69.17,69.94,69.16,69.85,346313.0,59.7719,60.4373,59.7633,60.3595,346313.0
2021-12-01 11:30:00,69.86,69.88,69.57,69.78,368584.0,60.3681,60.3854,60.1175,60.299,368584.0
2021-12-01 12:00:00,69.78,69.89,69.67,69.72,238673.0,60.299,60.3941,60.204,60.2472,238673.0
2021-12-01 12:30:00,69.72,69.76,69.45,69.54,234330.0,60.2472,60.2817,60.0139,60.0916,234330.0
2021-12-01 13:00:00,69.54,69.87,69.54,69.8,245762.0,60.0916,60.3768,60.0916,60.3163,245762.0
2021-12-01 13:30:00,69.81,69.84,69.58,69.74,222221.0,60.3249,60.3509,60.1262,60.2644,222221.0
2021-12-01 14:00:00,69.73,70.0,69.7,69.96,289172.0,60.2558,60.4891,60.2299,60.4546,289172.0
2021-12-01 14:30:00,69.96,70.02,69.68,69.72,234522.0,60.4546,60.5064,60.2126,60.2472,234522.0
2021-12-01 15:00:00,69.72,69.77,69.3,69.31,280814.0,60.2472,60.2904,59.8842,59.8929,280814.0
2021-12-01 15:30:00,69.31,69.33,68.9,68.92,754527.0,59.8929,59.9102,59.5386,59.5559,754527.0
2021-12-02 09:30:00,69.31,69.33,68.83,69.18,572545.0,59.8929,59.9102,59.4781,59.7805,572545.0
2021-12-02 10:00:00,69.17,69.72,69.09,69.53,414620.0,59.7719,60.2472,59.7028,60.083,414620.0
2021-12-02 10:30:00,69.52,69.83,69.25,69.8,513004.0,60.0743,60.3422,59.841,60.3163,513004.0
2021-12-02 11:00:00,69.78,69.91,69.65,69.7,279153.0,60.299,60.4114,60.1867,60.2299,279153.0
2021-12-02 11:30:00,69.71,69.95,69.47,69.94,324272.0,60.2385,60.4459,60.0311,60.4373,324272.0
2021-12-02 12:00:00,69.95,69.98,69.69,69.9,262984.0,60.4459,60.4718,60.2212,60.4027,262984.0
2021-12-02 12:30:00,69.9,69.97,69.83,69.91,195652.0,60.4027,60.4632,60.3422,60.4114,195652.0
2021-12-02 13:00:00,69.91,70.17,69.79,70.01,247988.0,60.4114,60.636,60.3077,60.4978,247988.0
2021-12-02 13:30:00,70.01,70.22,69.91,70.2,267363.0,60.4978,60.6792,60.4114,60.6619,267363.0
2021-12-02 14:00:00,70.21,70.22,70.06,70.21,230222.0,60.6706,60.6792,60.541,60.6706,230222.0
2021-12-02 14:30:00,70.21,70.27,70.05,70.17,257337.0,60.6706,60.7224,60.5323,60.636,257337.0
2021-12-02 15:00:00,70.19,70.29,70.1,70.13,230752.0,60.6533,60.7397,60.5755,60.6015,230752.0
2021-12-02 15:30:00,70.13,70.19,69.56,69.67,947699.0,60.6015,60.6533,60.1089,60.204,947699.0
2021-12-03 09:30:00,69.92,70.46,69.91,70.04,442119.0,60.42,60.8866,60.4114,60.5237,442119.0
2021-12-03 10:00:00,70.03,70.07,69.47,69.73,356470.0,60.515,60.5496,60.0311,60.2558,356470.0
2021-12-03 10:30:00,69.71,69.92,69.58,69.73,207931.0,60.2385,60.42,60.1262,60.2558,207931.0
2021-12-03 11:00:00,69.72,70.12,69.64,70.04,259875.0,60.2472,60.5928,60.178,60.5237,259875.0
2021-12-03 11:30:00,70.04,70.38,69.95,70.31,244275.0,60.5237,60.8175,60.4459,60.757,244275.0
2021-12-03 12:00:00,70.31,70.34,69.76,69.81,319713.0,60.757,60.7829,60.2817,60.3249,319713.0
2021-12-03 12:30:00,69.8,69.87,69.55,69.67,224590.0,60.3163,60.3768,60.1003,60.204,224590.0
2021-12-03 13:00:00,69.66,69.81,69.6,69.69,172361.0,60.1953,60.3249,60.1435,60.2212,172361.0
2021-12-03 13:30:00,69.69,69.81,69.57,69.62,189277.0,60.2212,60.3249,60.1175,60.1608,189277.0
2021-12-03 14:00:00,69.61,69.64,69.45,69.5,174968.0,60.1521,60.178,60.0139,60.0571,174968.0
2021-12-03 14:30:00,69.5,69.69,69.41,69.45,166466.0,60.0571,60.2212,59.9793,60.0139,166466.0
2021-12-03 15:00:00,69.45,69.57,69.3,69.51,245517.0,60.0139,60.1175,59.8842,60.0657,245517.0
2021-12-03 15:30:00,69.51,69.64,69.35,69.56,888403.0,60.0657,60.178,59.9274,60.1089,888403.0
2021-12-06 09:30:00,69.46,70.77,69.46,70.76,793171.0,60.0225,61.1545,60.0225,61.1459,793171.0
2021-12-06 10:00:00,70.73,70.8,70.12,70.21,505531.0,61.1199,61.1804,60.5928,60.6706,505531.0
2021-12-06 10:30:00,70.2,70.27,69.99,70.26,232311.0,60.6619,60.7224,60.4805,60.7138,232311.0
2021-12-06 11:00:00,70.27,70.28,69.76,69.78,205184.0,60.7224,60.7311,60.2817,60.299,205184.0
2021-12-06 11:30:00,69.78,69.8,69.52,69.68,191642.0,60.299,60.3163,60.0743,60.2126,191642.0
2021-12-06 12:00:00,69.67,69.95,69.6,69.92,151974.0,60.204,60.4459,60.1435,60.42,151974.0
2021-12-06 12:30:00,69.92,70.06,69.85,69.89,138224.0,60.42,60.541,60.3595,60.3941,138224.0
2021-12-06 13:00:00,69.89,70.0,69.76,69.92,171343.0,60.3941,60.4891,60.2817,60.42,171343.0
2021-12-06 13:30:00,69.92,69.92,69.77,69.81,166776.0,60.42,60.42,60.2904,60.3249,166776.0
2021-12-06 14:00:00,69.8,69.84,69.66,69.67,136345.0,60.3163,60.3509,60.1953,60.204,136345.0
2021-12-06 14:30:00,69.68,69.71,69.43,69.55,152142.0,60.2126,60.2385,59.9966,60.1003,152142.0
2021-12-06 15:00:00,69.55,69.69,69.47,69.52,201649.0,60.1003,60.2212,60.0311,60.0743,201649.0
2021-12-06 15:30:00,69.53,69.67,69.42,69.49,610050.0,60.083,60.204,59.9879,60.0484,610050.0
2021-12-07 09:30:00,69.31,69.61,68.91,69.02,449638.0,59.8929,60.1521,59.5472,59.6423,449638.0
2021-12-07 10:00:00,69.02,69.68,69.0,69.59,333505.0,59.6423,60.2126,59.625,60.1348,333505.0
2021-12-07 10:30:00,69.57,69.6,69.31,69.48,245718.0,60.1175,60.1435,59.8929,60.0398,245718.0
2021-12-07 11:00:00,69.46,69.8,69.41,69.78,209662.0,60.0225,60.3163,59.9793,60.299,209662.0
2021-12-07 11:30:00,69.79,69.9,69.67,69.77,456384.0,60.3077,60.4027,60.204,60.2904,456384.0
2021-12-07 12:00:00,69.76,69.81,69.63,69.73,163874.0,60.2817,60.3249,60.1694,60.2558,163874.0
2021-12-07 12:30:00,69.74,69.79,69.63,69.7,127620.0,60.2644,60.3077,60.1694,60.2299,127620.0
2021-12-07 13:00:00,69.7,69.76,69.53,69.56,143011.0,60.2299,60.2817,60.083,60.1089,143011.0
2021-12-07 13:30:00,69.55,69.6,69.46,69.53,142676.0,60.1003,60.1435,60.0225,60.083,142676.0
2021-12-07 14:00:00,69.53,69.55,69.41,69.52,140362.0,60.083,60.1003,59.9793,60.0743,140362.0
2021-12-07 14:30:00,69.52,69.69,69.52,69.67,179359.0,60.0743,60.2212,60.0743,60.204,179359.0
2021-12-07 15:00:00,69.67,69.77,69.63,69.69,189511.0,60.204,60.2904,60.1694,60.2212,189511.0
2021-12-07 15:30:00,69.69,69.69,69.44,69.67,715669.0,60.2212,60.2212,60.0052,60.204,715669.0
2021-12-08 09:30:00,69.9,70.49,69.73,69.92,420485.0,60.4027,60.9125,60.2558,60.42,420485.0
2021-12-08 10:00:00,69.92,69.93,69.31,69.38,394464.0,60.42,60.4286,59.8929,59.9534,394464.0
2021-12-08 10:30:00,69.37,69.5,69.07,69.19,257821.0,59.9447,60.0571,59.6855,59.7892,257821.0
2021-12-08 11:00:00,69.19,69.23,68.97,69.15,332005.0,59.7892,59.8237,59.5991,59.7546,332005.0
2021-12-08 11:30:00,69.14,69.18,68.97,69.11,463479.0,59.746,59.7805,59.5991,59.72,463479.0
2021-12-08 12:00:00,69.1,69.26,68.91,69.0,304776.0,59.7114,59.8497,59.5472,59.625,304776.0
2021-12-08 12:30:00,69.0,69.39,68.94,69.39,246070.0,59.625,59.962,59.5731,59.962,246070.0
2021-12-08 13:00:00,69.39,69.58,69.33,69.58,124967.0,59.962,60.1262,59.9102,60.1262,124967.0
2021-12-08 13:30:00,69.56,69.64,69.45,69.58,140504.0,60.1089,60.178,60.0139,60.1262,140504.0
2021-12-08 14:00:00,69.59,69.63,69.52,69.61,137961.0,60.1348,60.1694,60.0743,60.1521,137961.0
2021-12-08 14:30:00,69.61,69.79,69.53,69.79,154910.0,60.1521,60.3077,60.083,60.3077,154910.0
2021-12-08 15:00:00,69.78,69.84,69.69,69.71,234330.0,60.299,60.3509,60.2212,60.2385,234330.0
2021-12-08 15:30:00,69.7,69.91,69.54,69.71,753358.0,60.2299,60.4114,60.0916,60.2385,753358.0
2021-12-09 09:30:00,69.92,69.99,69.24,69.82,361667.0,60.42,60.4805,59.8324,60.3336,361667.0
2021-12-09 10:00:00,69.83,70.26,69.69,70.2,264799.0,60.3422,60.7138,60.2212,60.6619,264799.0
2021-12-09 10:30:00,70.2,70.24,69.99,70.22,274496.0,60.6619,60.6965,60.4805,60.6792,274496.0
2021-12-09 11:00:00,70.22,70.31,69.99,69.99,251067.0,60.6792,60.757,60.4805,60.4805,251067.0
2021-12-09 11:30:00,70.01,70.19,69.99,70.16,143831.0,60.4978,60.6533,60.4805,60.6274,143831.0
2021-12-09 12:00:00,70.16,70.34,70.13,70.31,163769.0,60.6274,60.7829,60.6015,60.757,163769.0
2021-12-09 12:30:00,70.31,70.58,70.25,70.58,306623.0,60.757,60.9903,60.7052,60.9903,306623.0
2021-12-09 13:00:00,70.58,70.73,70.47,70.53,352307.0,60.9903,61.1199,60.8953,60.9471,352307.0
2021-12-09 13:30:00,70.54,70.66,70.36,70.48,256292.0,60.9558,61.0594,60.8002,60.9039,256292.0
2021-12-09 14:00:00,70.48,70.71,70.46,70.55,254587.0,60.9039,61.1027,60.8866,60.9644,254587.0
2021-12-09 14:30:00,70.56,70.56,70.36,70.39,159883.0,60.973,60.973,60.8002,60.8261,159883.0
2021-12-09 15:00:00,70.39,70.41,70.15,70.18,243549.0,60.8261,60.8434,60.6187,60.6447,243549.0
2021-12-09 15:30:00,70.18,70.42,70.17,70.31,642120.0,60.6447,60.8521,60.636,60.757,642120.0
2021-12-10 09:30:00,70.3,70.94,70.08,70.84,398160.0,60.7484,61.3014,60.5583,61.215,398160.0
2021-12-10 10:00:00,70.84,70.88,70.05,70.25,243417.0,61.215,61.2496,60.5323,60.7052,243417.0
2021-12-10 10:30:00,70.26,70.35,69.86,69.97,290717.0,60.7138,60.7916,60.3681,60.4632,290717.0
2021-12-10 11:00:00,69.98,70.01,69.6,69.91,274981.0,60.4718,60.4978,60.1435,60.4114,274981.0
2021-12-10 11:30:00,69.91,70.11,69.87,69.95,199307.0,60.4114,60.5842,60.3768,60.4459,199307.0
2021-12-10 12:00:00,69.96,70.13,69.94,70.09,130338.0,60.4546,60.6015,60.4373,60.5669,130338.0
2021-12-10 12:30:00,70.11,70.16,70.02,70.14,133871.0,60.5842,60.6274,60.5064,60.6101,133871.0
2021-12-10 13:00:00,70.14,70.31,70.14,70.26,131478.0,60.6101,60.757,60.6101,60.7138,131478.0
2021-12-10 13:30:00,70.26,70.3,70.04,70.14,87358.0,60.7138,60.7484,60.5237,60.6101,87358.0
2021-12-10 14:00:00,70.15,70.23,70.08,70.23,124032.0,60.6187,60.6879,60.5583,60.6879,124032.0
2021-12-10 14:30:00,70.23,70.28,70.13,70.15,140560.0,60.6879,60.7311,60.6015,60.6187,140560.0
2021-12-10 15:00:00,70.16,70.23,70.1,70.16,170215.0,60.6274,60.6879,60.5755,60.6274,170215.0
2021-12-10 15:30:00,70.16,70.34,70.13,70.25,758539.0,60.6274,60.7829,60.6015,60.7052,758539.0
2021-12-13 09:30:00,70.12,70.58,69.6,69.88,546085.0,60.5928,60.9903,60.1435,60.3854,546085.0
2021-12-13 10:00:00,69.89,70.32,69.68,70.25,279074.0,60.3941,60.7656,60.2126,60.7052,279074.0
2021-12-13 10:30:00,70.24,70.47,70.23,70.38,159890.0,60.6965,60.8953,60.6879,60.8175,159890.0
2021-12-13 11:00:00,70.38,70.77,70.36,70.71,275470.0,60.8175,61.1545,60.8002,61.1027,275470.0
2021-12-13 11:30:00,70.72,70.88,70.67,70.75,275824.0,61.1113,61.2496,61.0681,61.1372,275824.0
2021-12-13 12:00:00,70.75,70.77,70.49,70.51,165626.0,61.1372,61.1545,60.9125,60.9298,165626.0
2021-12-13 12:30:00,70.51,70.51,70.28,70.51,156139.0,60.9298,60.9298,60.7311,60.9298,156139.0
2021-12-13 13:00:00,70.49,70.68,70.49,70.61,146638.0,60.9125,61.0767,60.9125,61.0162,146638.0
2021-12-13 13:30:00,70.61,70.66,70.53,70.66,224183.0,61.0162,61.0594,60.9471,61.0594,224183.0
2021-12-13 14:00:00,70.65,70.8,70.65,70.72,242749.0,61.0508,61.1804,61.0508,61.1113,242749.0
2021-12-13 14:30:00,70.71,70.79,70.59,70.71,219757.0,61.1027,61.1718,60.999,61.1027,219757.0
2021-12-13 15:00:00,70.72,70.86,70.61,70.77,213185.0,61.1113,61.2323,61.0162,61.1545,213185.0
2021-12-13 15:30:00,70.78,70.87,70.52,70.62,953227.0,61.1631,61.2409,60.9385,61.0249,953227.0
2021-12-14 09:30:00,69.87,70.56,69.76,70.27,670494.0,60.9847,61.5869,60.8887,61.3338,670494.0
2021-12-14 10:00:00,70.27,70.34,69.99,70.18,314069.0,61.3338,61.3949,61.0894,61.2552,314069.0
2021-12-14 10:30:00,70.16,70.36,70.04,70.2,247074.0,61.2378,61.4124,61.133,61.2727,247074.0
2021-12-14 11:00:00,70.22,70.58,70.21,70.55,329254.0,61.2902,61.6044,61.2814,61.5782,329254.0
2021-12-14 11:30:00,70.55,70.62,70.21,70.6,231544.0,61.5782,61.6393,61.2814,61.6218,231544.0
2021-12-14 12:00:00,70.62,70.8,70.6,70.74,227627.0,61.6393,61.7964,61.6218,61.744,227627.0
2021-12-14 12:30:00,70.76,70.8,70.48,70.49,178443.0,61.7615,61.7964,61.5171,61.5258,178443.0
2021-12-14 13:00:00,70.49,70.63,70.43,70.55,121128.0,61.5258,61.648,61.4734,61.5782,121128.0
2021-12-14 13:30:00,70.56,70.64,70.48,70.51,125534.0,61.5869,61.6567,61.5171,61.5433,125534.0
2021-12-14 14:00:00,70.5,70.6,70.44,70.48,123136.0,61.5345,61.6218,61.4822,61.5171,123136.0
2021-12-14 14:30:00,70.48,70.62,70.47,70.52,113013.0,61.5171,61.6393,61.5084,61.552,113013.0
2021-12-14 15:00:00,70.52,70.66,70.44,70.66,224785.0,61.552,61.6742,61.4822,61.6742,224785.0
2021-12-14 15:30:00,70.66,70.67,70.36,70.52,747568.0,61.6742,61.6829,61.4124,61.552,747568.0
2021-12-15 09:30:00,70.54,70.64,70.1,70.32,487222.0,61.5695,61.6567,61.1854,61.3774,487222.0
2021-12-15 10:00:00,70.33,70.42,69.94,70.16,339149.0,61.3862,61.4647,61.0458,61.2378,339149.0
2021-12-15 10:30:00,70.16,70.25,70.07,70.13,256024.0,61.2378,61.3163,61.1592,61.2116,256024.0
2021-12-15 11:00:00,70.11,70.44,70.1,70.42,294318.0,61.1941,61.4822,61.1854,61.4647,294318.0
2021-12-15 11:30:00,70.42,70.84,70.38,70.77,319376.0,61.4647,61.8313,61.4298,61.7702,319376.0
2021-12-15 12:00:00,70.78,70.98,70.63,70.93,318494.0,61.7789,61.9535,61.648,61.9099,318494.0
2021-12-15 12:30:00,70.93,71.04,70.75,71.01,297711.0,61.9099,62.0059,61.7528,61.9797,297711.0
2021-12-15 13:00:00,71.01,71.08,70.9,71.06,231261.0,61.9797,62.0408,61.8837,62.0233,231261.0
2021-12-15 13:30:00,71.06,71.13,70.92,71.04,336496.0,62.0233,62.0844,61.9011,62.0059,336496.0
2021-12-15 14:00:00,71.03,71.12,70.77,70.91,528881.0,61.9971,62.0757,61.7702,61.8924,528881.0
2021-12-15 14:30:00,70.91,71.23,70.89,71.07,361511.0,61.8924,62.1717,61.875,62.0321,361511.0
2021-12-15 15:00:00,71.07,71.42,71.06,71.32,428789.0,62.0321,62.3376,62.0233,62.2503,428789.0
2021-12-15 15:30:00,71.32,71.36,71.1,71.23,903559.0,62.2503,62.2852,62.0582,62.1717,903559.0
2021-12-16 09:30:00,71.36,72.24,71.06,72.09,1052121.0,62.2852,63.0533,62.0233,62.9223,1052121.0
2021-12-16 10:00:00,72.08,72.69,72.03,72.38,992427.0,62.9136,63.446,62.87,63.1755,992427.0
2021-12-16 10:30:00,72.38,72.68,72.16,72.6,419558.0,63.1755,63.4373,62.9834,63.3675,419558.0
2021-12-16 11:00:00,72.6,72.77,72.44,72.46,548029.0,63.3675,63.5159,63.2278,63.2453,548029.0
2021-12-16 11:30:00,72.45,72.81,72.4,72.8,405023.0,63.2366,63.5508,63.1929,63.5421,405023.0
2021-12-16 12:00:00,72.8,72.84,72.57,72.64,348088.0,63.5421,63.577,63.3413,63.4024,348088.0
2021-12-16 12:30:00,72.64,72.72,72.33,72.33,254117.0,63.4024,63.4722,63.1318,63.1318,254117.0
2021-12-16 13:00:00,72.34,72.64,72.28,72.56,289553.0,63.1406,63.4024,63.0882,63.3326,289553.0
2021-12-16 13:30:00,72.57,72.6,72.43,72.53,258953.0,63.3413,63.3675,63.2191,63.3064,258953.0
2021-12-16 14:00:00,72.54,72.58,72.41,72.48,253489.0,63.3151,63.35,63.2017,63.2628,253489.0
2021-12-16 14:30:00,72.48,72.61,72.3,72.42,311674.0,63.2628,63.3762,63.1056,63.2104,311674.0
2021-12-16 15:00:00,72.42,72.47,72.27,72.4,369501.0,63.2104,63.254,63.0795,63.1929,369501.0
2021-12-16 15:30:00,72.4,72.5,72.22,72.3,1264149.0,63.1929,63.2802,63.0358,63.1056,1264149.0
2021-12-17 09:30:00,72.14,72.51,71.94,72.3,1611026.0,62.966,63.2889,62.7914,63.1056,1611026.0
2021-12-17 10:00:00,72.3,72.58,72.01,72.14,417819.0,63.1056,63.35,62.8525,62.966,417819.0
2021-12-17 10:30:00,72.13,72.36,71.87,72.21,699477.0,62.9573,63.158,62.7303,63.0271,699477.0
2021-12-17 11:00:00,72.22,72.26,71.86,71.9,443098.0,63.0358,63.0707,62.7216,62.7565,443098.0
2021-12-17 11:30:00,71.91,71.99,71.65,71.97,385814.0,62.7652,62.8351,62.5383,62.8176,385814.0
2021-12-17 12:00:00,71.96,72.01,71.74,71.98,180613.0,62.8089,62.8525,62.6169,62.8263,180613.0
2021-12-17 12:30:00,71.98,72.3,71.98,72.25,209398.0,62.8263,63.1056,62.8263,63.062,209398.0
2021-12-17 13:00:00,72.25,72.43,72.16,72.4,159248.0,63.062,63.2191,62.9834,63.1929,159248.0
2021-12-17 13:30:00,72.4,72.68,72.37,72.62,401623.0,63.1929,63.4373,63.1667,63.3849,401623.0
2021-12-17 14:00:00,72.63,72.7,72.4,72.48,239321.0,63.3937,63.4548,63.1929,63.2628,239321.0
2021-12-17 14:30:00,72.48,72.56,72.4,72.43,232239.0,63.2628,63.3326,63.1929,63.2191,232239.0
2021-12-17 15:00:00,72.44,72.56,72.29,72.29,259470.0,63.2278,63.3326,63.0969,63.0969,259470.0
2021-12-17 15:30:00,72.29,72.44,72.07,72.2,956230.0,63.0969,63.2278,62.9049,63.0184,956230.0
2021-12-20 09:30:00,71.99,72.45,71.45,71.73,698692.0,62.8351,63.2366,62.3637,62.6081,698692.0
2021-12-20 10:00:00,71.75,71.91,71.63,71.78,333689.0,62.6256,62.7652,62.5208,62.6518,333689.0
2021-12-20 10:30:00,71.79,72.05,71.77,71.88,308919.0,62.6605,62.8874,62.643,62.7391,308919.0
2021-12-20 11:00:00,71.89,72.26,71.86,72.03,290624.0,62.7478,63.0707,62.7216,62.87,290624.0
2021-12-20 11:30:00,72.03,72.1,71.69,72.09,195706.0,62.87,62.9311,62.5732,62.9223,195706.0
2021-12-20 12:00:00,72.11,72.18,71.94,72.1,231814.0,62.9398,63.0009,62.7914,62.9311,231814.0
2021-12-20 12:30:00,72.09,72.23,72.02,72.1,201685.0,62.9223,63.0445,62.8612,62.9311,201685.0
2021-12-20 13:00:00,72.1,72.29,72.1,72.27,225493.0,62.9311,63.0969,62.9311,63.0795,225493.0
2021-12-20 13:30:00,72.28,72.41,72.15,72.28,212902.0,63.0882,63.2017,62.9747,63.0882,212902.0
2021-12-20 14:00:00,72.28,72.35,72.18,72.25,196053.0,63.0882,63.1493,63.0009,63.062,196053.0
2021-12-20 14:30:00,72.25,72.4,72.14,72.35,197069.0,63.062,63.1929,62.966,63.1493,197069.0
2021-12-20 15:00:00,72.34,72.42,72.21,72.29,330822.0,63.1406,63.2104,63.0271,63.0969,330822.0
2021-12-20 15:30:00,72.28,72.52,72.18,72.51,676182.0,63.0882,63.2977,63.0009,63.2889,676182.0
2021-12-21 09:30:00,72.43,72.59,71.84,72.11,470892.0,63.2191,63.3588,62.7041,62.9398,470892.0
2021-12-21 10:00:00,72.11,72.28,71.84,72.13,436024.0,62.9398,63.0882,62.7041,62.9573,436024.0
2021-12-21 10:30:00,72.13,72.23,71.76,71.84,262936.0,62.9573,63.0445,62.6343,62.7041,262936.0
2021-12-21 11:00:00,71.83,71.97,71.8,71.85,238094.0,62.6954,62.8176,62.6692,62.7129,238094.0
2021-12-21 11:30:00,71.87,72.15,71.82,72.07,332545.0,62.7303,62.9747,62.6867,62.9049,332545.0
2021-12-21 12:00:00,72.08,72.15,71.98,72.11,242332.0,62.9136,62.9747,62.8263,62.9398,242332.0
2021-12-21 12:30:00,72.11,72.17,71.87,71.92,304992.0,62.9398,62.9922,62.7303,62.774,304992.0
2021-12-21 13:00:00,71.92,71.96,71.77,71.81,197559.0,62.774,62.8089,62.643,62.678,197559.0
2021-12-21 13:30:00,71.82,71.88,71.71,71.78,228435.0,62.6867,62.7391,62.5907,62.6518,228435.0
2021-12-21 14:00:00,71.78,71.82,71.65,71.74,187432.0,62.6518,62.6867,62.5383,62.6169,187432.0
2021-12-21 14:30:00,71.74,71.82,71.63,71.77,266280.0,62.6169,62.6867,62.5208,62.643,266280.0
2021-12-21 15:00:00,71.76,72.05,71.73,71.95,224281.0,62.6343,62.8874,62.6081,62.8002,224281.0
2021-12-21 15:30:00,71.95,71.98,71.75,71.83,706176.0,62.8002,62.8263,62.6256,62.6954,706176.0
2021-12-22 09:30:00,71.57,71.64,70.66,71.01,713955.0,62.4685,62.5296,61.6742,61.9797,713955.0
2021-12-22 10:00:00,71.02,71.4,71.0,71.4,211126.0,61.9884,62.3201,61.971,62.3201,211126.0
2021-12-22 10:30:00,71.38,71.9,71.33,71.86,189854.0,62.3026,62.7565,62.259,62.7216,189854.0
2021-12-22 11:00:00,71.85,71.94,71.74,71.87,226535.0,62.7129,62.7914,62.6169,62.7303,226535.0
2021-12-22 11:30:00,71.86,72.05,71.79,71.94,221929.0,62.7216,62.8874,62.6605,62.7914,221929.0
2021-12-22 12:00:00,71.95,72.09,71.86,72.02,209534.0,62.8002,62.9223,62.7216,62.8612,209534.0
2021-12-22 12:30:00,72.02,72.13,71.92,72.07,182517.0,62.8612,62.9573,62.774,62.9049,182517.0
2021-12-22 13:00:00,72.08,72.2,72.02,72.16,145407.0,62.9136,63.0184,62.8612,62.9834,145407.0
2021-12-22 13:30:00,72.16,72.23,72.12,72.14,111068.0,62.9834,63.0445,62.9485,62.966,111068.0
2021-12-22 14:00:00,72.15,72.18,72.07,72.12,147529.0,62.9747,63.0009,62.9049,62.9485,147529.0
2021-12-22 14:30:00,72.12,72.19,71.97,72.09,134267.0,62.9485,63.0096,62.8176,62.9223,134267.0
2021-12-22 15:00:00,72.09,72.18,72.03,72.06,139303.0,62.9223,63.0009,62.87,62.8962,139303.0
2021-12-22 15:30:00,72.05,72.46,72.03,72.43,630054.0,62.8874,63.2453,62.87,63.2191,630054.0
2021-12-23 09:30:00,72.57,72.82,72.18,72.32,365088.0,63.3413,63.5595,63.0009,63.1231,365088.0
2021-12-23 10:00:00,72.31,72.48,72.23,72.32,133953.0,63.1144,63.2628,63.0445,63.1231,133953.0
2021-12-23 10:30:00,72.32,72.53,72.3,72.53,137876.0,63.1231,63.3064,63.1056,63.3064,137876.0
2021-12-23 11:00:00,72.51,72.6,72.38,72.4,117566.0,63.2889,63.3675,63.1755,63.1929,117566.0
2021-12-23 11:30:00,72.4,72.46,72.29,72.4,121431.0,63.1929,63.2453,63.0969,63.1929,121431.0
2021-12-23 12:00:00,72.4,72.44,72.29,72.37,104958.0,63.1929,63.2278,63.0969,63.1667,104958.0
2021-12-23 12:30:00,72.36,72.38,72.28,72.34,139880.0,63.158,63.1755,63.0882,63.1406,139880.0
2021-12-23 13:00:00,72.34,72.48,72.32,72.48,111016.0,63.1406,63.2628,63.1231,63.2628,111016.0
2021-12-23 13:30:00,72.49,72.57,72.45,72.5,81644.0,63.2715,63.3413,63.2366,63.2802,81644.0
2021-12-23 14:00:00,72.51,72.57,72.47,72.53,92263.0,63.2889,63.3413,63.254,63.3064,92263.0
2021-12-23 14:30:00,72.53,72.58,72.48,72.53,113558.0,63.3064,63.35,63.2628,63.3064,113558.0
2021-12-23 15:00:00,72.53,72.61,72.49,72.56,126356.0,63.3064,63.3762,63.2715,63.3326,126356.0
2021-12-23 15:30:00,72.56,72.69,72.47,72.48,520583.0,63.3326,63.446,63.254,63.2628,520583.0
2021-12-27 09:30:00,72.28,72.46,71.92,72.32,417508.0,63.0882,63.2453,62.774,63.1231,417508.0
2021-12-27 10:00:00,72.34,72.45,72.24,72.37,187592.0,63.1406,63.2366,63.0533,63.1667,187592.0
2021-12-27 10:30:00,72.38,72.58,72.37,72.43,179993.0,63.1755,63.35,63.1667,63.2191,179993.0
2021-12-27 11:00:00,72.43,72.56,72.39,72.53,123745.0,63.2191,63.3326,63.1842,63.3064,123745.0
2021-12-27 11:30:00,72.53,72.65,72.49,72.56,135420.0,63.3064,63.4111,63.2715,63.3326,135420.0
2021-12-27 12:00:00,72.55,72.59,72.47,72.51,127265.0,63.3238,63.3588,63.254,63.2889,127265.0
2021-12-27 12:30:00,72.5,72.62,72.46,72.48,191619.0,63.2802,63.3849,63.2453,63.2628,191619.0
2021-12-27 13:00:00,72.48,72.62,72.45,72.48,112664.0,63.2628,63.3849,63.2366,63.2628,112664.0
2021-12-27 13:30:00,72.47,72.63,72.42,72.59,105004.0,63.254,63.3937,63.2104,63.3588,105004.0
2021-12-27 14:00:00,72.59,72.61,72.51,72.59,94778.0,63.3588,63.3762,63.2889,63.3588,94778.0
2021-12-27 14:30:00,72.59,72.67,72.54,72.66,103917.0,63.3588,63.4286,63.3151,63.4199,103917.0
2021-12-27 15:00:00,72.66,72.74,72.58,72.72,160276.0,63.4199,63.4897,63.35,63.4722,160276.0
2021-12-27 15:30:00,72.72,72.88,72.65,72.86,450321.0,63.4722,63.6119,63.4111,63.5944,450321.0
2021-12-28 09:30:00,72.84,73.37,72.79,73.1,439405.0,63.577,64.0396,63.5333,63.8039,439405.0
2021-12-28 10:00:00,73.11,73.39,73.04,73.23,195213.0,63.8126,64.057,63.7515,63.9174,195213.0
2021-12-28 10:30:00,73.21,73.27,73.1,73.25,184748.0,63.8999,63.9523,63.8039,63.9348,184748.0
2021-12-28 11:00:00,73.25,73.3,73.17,73.21,162970.0,63.9348,63.9785,63.865,63.8999,162970.0
2021-12-28 11:30:00,73.22,73.29,73.06,73.09,226684.0,63.9086,63.9697,63.769,63.7952,226684.0
2021-12-28 12:00:00,73.08,73.09,72.89,72.92,93303.0,63.7864,63.7952,63.6206,63.6468,93303.0
2021-12-28 12:30:00,72.92,72.93,72.79,72.91,113440.0,63.6468,63.6555,63.5333,63.6381,113440.0
2021-12-28 13:00:00,72.93,73.01,72.89,72.91,92711.0,63.6555,63.7254,63.6206,63.6381,92711.0
2021-12-28 13:30:00,72.9,73.02,72.89,73.0,114907.0,63.6293,63.7341,63.6206,63.7166,114907.0
2021-12-28 14:00:00,73.0,73.01,72.85,72.89,107207.0,63.7166,63.7254,63.5857,63.6206,107207.0
2021-12-28 14:30:00,72.89,72.93,72.86,72.92,86507.0,63.6206,63.6555,63.5944,63.6468,86507.0
2021-12-28 15:00:00,72.92,72.96,72.82,72.91,155515.0,63.6468,63.6817,63.5595,63.6381,155515.0
2021-12-28 15:30:00,72.92,73.0,72.84,73.0,372222.0,63.6468,63.7166,63.577,63.7166,372222.0
2021-12-29 09:30:00,73.0,73.12,72.61,72.96,331406.0,63.7166,63.8214,63.3762,63.6817,331406.0
2021-12-29 10:00:00,72.99,73.24,72.96,72.96,227249.0,63.7079,63.9261,63.6817,63.6817,227249.0
2021-12-29 10:30:00,72.96,73.19,72.91,73.13,123061.0,63.6817,63.8825,63.6381,63.8301,123061.0
2021-12-29 11:00:00,73.15,73.2,73.08,73.12,89553.0,63.8475,63.8912,63.7864,63.8214,89553.0
2021-12-29 11:30:00,73.13,73.32,73.08,73.28,167392.0,63.8301,63.9959,63.7864,63.961,167392.0
2021-12-29 12:00:00,73.28,73.31,73.17,73.29,96337.0,63.961,63.9872,63.865,63.9697,96337.0
2021-12-29 12:30:00,73.29,73.35,73.21,73.34,102502.0,63.9697,64.0221,63.8999,64.0134,102502.0
2021-12-29 13:00:00,73.34,73.4,73.29,73.35,140872.0,64.0134,64.0658,63.9697,64.0221,140872.0
2021-12-29 13:30:00,73.36,73.39,73.32,73.33,99504.0,64.0308,64.057,63.9959,64.0047,99504.0
2021-12-29 14:00:00,73.34,73.67,73.29,73.66,333972.0,64.0134,64.3014,63.9697,64.2927,333972.0
2021-12-29 14:30:00,73.67,73.69,73.52,73.6,165271.0,64.3014,64.3189,64.1705,64.2403,165271.0
2021-12-29 15:00:00,73.59,73.68,73.54,73.59,190092.0,64.2316,64.3101,64.188,64.2316,190092.0
2021-12-29 15:30:00,73.59,73.73,73.59,73.65,687263.0,64.2316,64.3538,64.2316,64.284,687263.0
2021-12-30 09:30:00,73.63,74.12,73.61,73.68,357254.0,64.2665,64.6942,64.2491,64.3101,357254.0
2021-12-30 10:00:00,73.69,73.83,73.55,73.78,254765.0,64.3189,64.4411,64.1967,64.3974,254765.0
2021-12-30 10:30:00,73.79,73.84,73.57,73.61,122301.0,64.4062,64.4498,64.2141,64.2491,122301.0
2021-12-30 11:00:00,73.62,73.75,73.61,73.64,95324.0,64.2578,64.3712,64.2491,64.2752,95324.0
2021-12-30 11:30:00,73.64,73.69,73.36,73.4,128055.0,64.2752,64.3189,64.0308,64.0658,128055.0
2021-12-30 12:00:00,73.4,73.43,73.28,73.4,127644.0,64.0658,64.0919,63.961,64.0658,127644.0
2021-12-30 12:30:00,73.4,73.47,73.38,73.42,102914.0,64.0658,64.1269,64.0483,64.0832,102914.0
2021-12-30 13:00:00,73.43,73.5,73.42,73.48,59768.0,64.0919,64.153,64.0832,64.1356,59768.0
2021-12-30 13:30:00,73.48,73.62,73.44,73.55,95471.0,64.1356,64.2578,64.1007,64.1967,95471.0
2021-12-30 14:00:00,73.55,73.59,73.44,73.46,91004.0,64.1967,64.2316,64.1007,64.1181,91004.0
2021-12-30 14:30:00,73.46,73.53,73.43,73.5,88741.0,64.1181,64.1792,64.0919,64.153,88741.0
2021-12-30 15:00:00,73.5,73.51,73.38,73.41,162724.0,64.153,64.1618,64.0483,64.0745,162724.0
2021-12-30 15:30:00,73.42,73.42,73.26,73.36,508749.0,64.0832,64.0832,63.9436,64.0308,508749.0
2021-12-31 09:30:00,73.25,73.48,73.04,73.23,217784.0,63.9348,64.1356,63.7515,63.9174,217784.0
2021-12-31 10:00:00,73.23,73.36,73.16,73.21,189898.0,63.9174,64.0308,63.8563,63.8999,189898.0
2021-12-31 10:30:00,73.21,73.21,73.05,73.19,94005.0,63.8999,63.8999,63.7603,63.8825,94005.0
2021-12-31 11:00:00,73.2,73.31,73.12,73.13,90352.0,63.8912,63.9872,63.8214,63.8301,90352.0
2021-12-31 11:30:00,73.12,73.18,72.92,72.98,130001.0,63.8214,63.8737,63.6468,63.6992,130001.0
2021-12-31 12:00:00,72.98,73.16,72.97,73.13,105334.0,63.6992,63.8563,63.6904,63.8301,105334.0
2021-12-31 12:30:00,73.13,73.19,73.08,73.19,78510.0,63.8301,63.8825,63.7864,63.8825,78510.0
2021-12-31 13:00:00,73.19,73.2,72.99,73.0,150416.0,63.8825,63.8912,63.7079,63.7166,150416.0
2021-12-31 13:30:00,73.01,73.07,72.85,72.88,150185.0,63.7254,63.7777,63.5857,63.6119,150185.0
2021-12-31 14:00:00,72.88,73.01,72.84,72.91,149618.0,63.6119,63.7254,63.577,63.6381,149618.0
2021-12-31 14:30:00,72.92,72.95,72.81,72.84,170583.0,63.6468,63.673,63.5508,63.577,170583.0
2021-12-31 15:00:00,72.85,73.01,72.85,72.97,138016.0,63.5857,63.7254,63.5857,63.6904,138016.0
2021-12-31 15:30:00,72.98,73.0,72.45,72.62,1060197.0,63.6992,63.7166,63.2366,63.3849,1060197.0
2022-01-03 09:30:00,72.24,72.55,71.83,71.86,548795.0,63.0533,63.3238,62.6954,62.7216,548795.0
2022-01-03 10:00:00,71.87,72.26,71.61,72.22,422682.0,62.7303,63.0707,62.5034,63.0358,422682.0
2022-01-03 10:30:00,72.22,72.37,71.96,72.21,297281.0,63.0358,63.1667,62.8089,63.0271,297281.0
2022-01-03 11:00:00,72.21,72.23,71.95,72.04,285219.0,63.0271,63.0445,62.8002,62.8787,285219.0
2022-01-03 11:30:00,72.04,72.2,71.96,72.16,207857.0,62.8787,63.0184,62.8089,62.9834,207857.0
2022-01-03 12:00:00,72.16,72.38,72.11,72.33,160852.0,62.9834,63.1755,62.9398,63.1318,160852.0
2022-01-03 12:30:00,72.33,72.41,72.27,72.37,108442.0,63.1318,63.2017,63.0795,63.1667,108442.0
2022-01-03 13:00:00,72.37,72.51,72.33,72.5,136656.0,63.1667,63.2889,63.1318,63.2802,136656.0
2022-01-03 13:30:00,72.5,72.65,72.42,72.54,151206.0,63.2802,63.4111,63.2104,63.3151,151206.0
2022-01-03 14:00:00,72.53,72.56,72.44,72.51,142695.0,63.3064,63.3326,63.2278,63.2889,142695.0
2022-01-03 14:30:00,72.51,72.66,72.49,72.49,226500.0,63.2889,63.4199,63.2715,63.2715,226500.0
2022-01-03 15:00:00,72.5,72.57,72.44,72.48,219629.0,63.2802,63.3413,63.2278,63.2628,219629.0
2022-01-03 15:30:00,72.48,72.69,72.3,72.58,868907.0,63.2628,63.446,63.1056,63.35,868907.0
2022-01-04 09:30:00,72.61,72.94,72.32,72.94,421131.0,63.3762,63.6643,63.1231,63.6643,421131.0
2022-01-04 10:00:00,72.93,73.17,72.8,72.87,288194.0,63.6555,63.865,63.5421,63.6032,288194.0
2022-01-04 10:30:00,72.91,73.04,72.72,73.02,283996.0,63.6381,63.7515,63.4722,63.7341,283996.0
2022-01-04 11:00:00,73.02,73.4,73.02,73.33,360093.0,63.7341,64.0658,63.7341,64.0047,360093.0
2022-01-04 11:30:00,73.33,73.33,72.9,72.99,297326.0,64.0047,64.0047,63.6293,63.7079,297326.0
2022-01-04 12:00:00,72.99,73.1,72.86,72.88,149762.0,63.7079,63.8039,63.5944,63.6119,149762.0
2022-01-04 12:30:00,72.87,72.92,72.62,72.62,446288.0,63.6032,63.6468,63.3849,63.3849,446288.0
2022-01-04 13:00:00,72.62,72.69,72.5,72.53,192603.0,63.3849,63.446,63.2802,63.3064,192603.0
2022-01-04 13:30:00,72.53,72.58,72.41,72.48,209758.0,63.3064,63.35,63.2017,63.2628,209758.0
2022-01-04 14:00:00,72.48,72.59,72.43,72.59,173254.0,63.2628,63.3588,63.2191,63.3588,173254.0
2022-01-04 14:30:00,72.59,72.62,72.48,72.52,188434.0,63.3588,63.3849,63.2628,63.2977,188434.0
2022-01-04 15:00:00,72.51,72.57,72.41,72.42,303058.0,63.2889,63.3413,63.2017,63.2104,303058.0
2022-01-04 15:30:00,72.42,72.46,72.18,72.2,1141139.0,63.2104,63.2453,63.0009,63.0184,1141139.0
2022-01-05 09:30:00,72.37,72.98,72.16,72.17,570321.0,63.1667,63.6992,62.9834,62.9922,570321.0
2022-01-05 10:00:00,72.19,72.26,71.97,72.19,333236.0,63.0096,63.0707,62.8176,63.0096,333236.0
2022-01-05 10:30:00,72.19,72.63,72.14,72.34,300254.0,63.0096,63.3937,62.966,63.1406,300254.0
2022-01-05 11:00:00,72.35,72.53,72.33,72.48,206221.0,63.1493,63.3064,63.1318,63.2628,206221.0
2022-01-05 11:30:00,72.47,72.91,72.46,72.67,296365.0,63.254,63.6381,63.2453,63.4286,296365.0
2022-01-05 12:00:00,72.67,72.99,72.67,72.95,224398.0,63.4286,63.7079,63.4286,63.673,224398.0
2022-01-05 12:30:00,72.94,72.98,72.76,72.76,223736.0,63.6643,63.6992,63.5071,63.5071,223736.0
2022-01-05 13:00:00,72.76,73.05,72.75,72.95,354267.0,63.5071,63.7603,63.4984,63.673,354267.0
2022-01-05 13:30:00,72.96,73.02,72.9,72.94,284348.0,63.6817,63.7341,63.6293,63.6643,284348.0
2022-01-05 14:00:00,72.94,73.01,72.69,72.82,429267.0,63.6643,63.7254,63.446,63.5595,429267.0
2022-01-05 14:30:00,72.82,72.86,72.54,72.66,262830.0,63.5595,63.5944,63.3151,63.4199,262830.0
2022-01-05 15:00:00,72.64,72.8,72.59,72.72,267312.0,63.4024,63.5421,63.3588,63.4722,267312.0
2022-01-05 15:30:00,72.71,72.78,72.11,72.19,1111988.0,63.4635,63.5246,62.9398,63.0096,1111988.0
2022-01-06 09:30:00,71.68,72.01,71.34,71.56,774102.0,62.5645,62.8525,62.2677,62.4597,774102.0
2022-01-06 10:00:00,71.56,72.09,71.52,71.69,408040.0,62.4597,62.9223,62.4248,62.5732,408040.0
2022-01-06 10:30:00,71.7,72.0,71.64,71.76,377297.0,62.5819,62.8438,62.5296,62.6343,377297.0
2022-01-06 11:00:00,71.76,71.87,71.58,71.81,218330.0,62.6343,62.7303,62.4772,62.678,218330.0
2022-01-06 11:30:00,71.82,71.86,71.57,71.63,177393.0,62.6867,62.7216,62.4685,62.5208,177393.0
2022-01-06 12:00:00,71.63,71.84,71.56,71.75,226925.0,62.5208,62.7041,62.4597,62.6256,226925.0
2022-01-06 12:30:00,71.75,71.9,71.7,71.83,139912.0,62.6256,62.7565,62.5819,62.6954,139912.0
2022-01-06 13:00:00,71.83,71.97,71.73,71.74,219421.0,62.6954,62.8176,62.6081,62.6169,219421.0
2022-01-06 13:30:00,71.75,71.85,71.61,71.7,169007.0,62.6256,62.7129,62.5034,62.5819,169007.0
2022-01-06 14:00:00,71.69,71.8,71.6,71.79,223782.0,62.5732,62.6692,62.4947,62.6605,223782.0
2022-01-06 14:30:00,71.78,71.89,71.73,71.8,170101.0,62.6518,62.7478,62.6081,62.6692,170101.0
2022-01-06 15:00:00,71.79,71.82,71.53,71.57,220178.0,62.6605,62.6867,62.4336,62.4685,220178.0
2022-01-06 15:30:00,71.58,71.65,71.4,71.6,817310.0,62.4772,62.5383,62.3201,62.4947,817310.0
2022-01-07 09:30:00,71.41,71.41,70.83,70.97,676144.0,62.3288,62.3288,61.8226,61.9448,676144.0
2022-01-07 10:00:00,70.97,71.43,70.88,71.42,789906.0,61.9448,62.3463,61.8662,62.3376,789906.0
2022-01-07 10:30:00,71.42,71.59,71.23,71.45,456804.0,62.3376,62.4859,62.1717,62.3637,456804.0
2022-01-07 11:00:00,71.44,71.72,71.44,71.55,256356.0,62.355,62.5994,62.355,62.451,256356.0
2022-01-07 11:30:00,71.54,71.75,71.46,71.66,182113.0,62.4423,62.6256,62.3725,62.547,182113.0
2022-01-07 12:00:00,71.65,71.65,71.46,71.54,156068.0,62.5383,62.5383,62.3725,62.4423,156068.0
2022-01-07 12:30:00,71.54,71.56,71.36,71.53,182464.0,62.4423,62.4597,62.2852,62.4336,182464.0
2022-01-07 13:00:00,71.53,71.58,71.45,71.48,215438.0,62.4336,62.4772,62.3637,62.3899,215438.0
2022-01-07 13:30:00,71.49,71.51,71.34,71.45,264313.0,62.3986,62.4161,62.2677,62.3637,264313.0
2022-01-07 14:00:00,71.45,71.56,71.39,71.47,229973.0,62.3637,62.4597,62.3114,62.3812,229973.0
2022-01-07 14:30:00,71.47,71.51,71.35,71.4,240001.0,62.3812,62.4161,62.2765,62.3201,240001.0
2022-01-07 15:00:00,71.4,71.46,71.35,71.38,220051.0,62.3201,62.3725,62.2765,62.3026,220051.0
2022-01-07 15:30:00,71.38,71.39,71.21,71.26,696351.0,62.3026,62.3114,62.1543,62.1979,696351.0
2022-01-10 09:30:00,72.01,72.25,71.61,72.15,1043747.0,62.8525,63.062,62.5034,62.9747,1043747.0
2022-01-10 10:00:00,72.14,72.23,71.9,72.13,565273.0,62.966,63.0445,62.7565,62.9573,565273.0
2022-01-10 10:30:00,72.13,72.21,71.69,71.75,448116.0,62.9573,63.0271,62.5732,62.6256,448116.0
2022-01-10 11:00:00,71.74,71.84,71.57,71.7,323476.0,62.6169,62.7041,62.4685,62.5819,323476.0
2022-01-10 11:30:00,71.7,71.73,71.41,71.71,355914.0,62.5819,62.6081,62.3288,62.5907,355914.0
2022-01-10 12:00:00,71.72,71.95,71.69,71.84,282788.0,62.5994,62.8002,62.5732,62.7041,282788.0
2022-01-10 12:30:00,71.85,72.01,71.82,71.89,242724.0,62.7129,62.8525,62.6867,62.7478,242724.0
2022-01-10 13:00:00,71.89,72.02,71.69,71.72,263523.0,62.7478,62.8612,62.5732,62.5994,263523.0
2022-01-10 13:30:00,71.72,71.81,71.65,71.77,317927.0,62.5994,62.678,62.5383,62.643,317927.0
2022-01-10 14:00:00,71.77,71.98,71.69,71.71,300857.0,62.643,62.8263,62.5732,62.5907,300857.0
2022-01-10 14:30:00,71.7,71.83,71.69,71.78,225046.0,62.5819,62.6954,62.5732,62.6518,225046.0
2022-01-10 15:00:00,71.78,72.1,71.77,71.99,439077.0,62.6518,62.9311,62.643,62.8351,439077.0
2022-01-10 15:30:00,71.98,72.17,71.93,72.09,1549797.0,62.8263,62.9922,62.7827,62.9223,1549797.0
2022-01-11 09:30:00,72.08,72.15,71.47,71.77,802871.0,62.9136,62.9747,62.3812,62.643,802871.0
2022-01-11 10:00:00,71.78,71.92,71.51,71.62,333722.0,62.6518,62.774,62.4161,62.5121,333722.0
2022-01-11 10:30:00,71.62,71.92,71.62,71.88,346469.0,62.5121,62.774,62.5121,62.7391,346469.0
2022-01-11 11:00:00,71.88,72.01,71.8,71.96,388326.0,62.7391,62.8525,62.6692,62.8089,388326.0
2022-01-11 11:30:00,71.97,72.13,71.94,72.08,393158.0,62.8176,62.9573,62.7914,62.9136,393158.0
2022-01-11 12:00:00,72.07,72.14,71.96,72.07,286234.0,62.9049,62.966,62.8089,62.9049,286234.0
2022-01-11 12:30:00,72.07,72.27,72.03,72.15,428146.0,62.9049,63.0795,62.87,62.9747,428146.0
2022-01-11 13:00:00,72.14,72.16,71.99,72.12,323003.0,62.966,62.9834,62.8351,62.9485,323003.0
2022-01-11 13:30:00,72.12,72.29,72.12,72.2,257469.0,62.9485,63.0969,62.9485,63.0184,257469.0
2022-01-11 14:00:00,72.21,72.22,72.05,72.16,206506.0,63.0271,63.0358,62.8874,62.9834,206506.0
2022-01-11 14:30:00,72.16,72.32,72.15,72.28,234815.0,62.9834,63.1231,62.9747,63.0882,234815.0
2022-01-11 15:00:00,72.28,72.57,72.26,72.49,279286.0,63.0882,63.3413,63.0707,63.2715,279286.0
2022-01-11 15:30:00,72.49,72.57,72.26,72.36,1476345.0,63.2715,63.3413,63.0707,63.158,1476345.0
2022-01-12 09:30:00,71.87,72.52,71.73,71.94,655275.0,62.7303,63.2977,62.6081,62.7914,655275.0
2022-01-12 10:00:00,71.94,72.05,71.72,71.79,371158.0,62.7914,62.8874,62.5994,62.6605,371158.0
2022-01-12 10:30:00,71.79,72.02,71.66,72.0,300764.0,62.6605,62.8612,62.547,62.8438,300764.0
2022-01-12 11:00:00,72.0,72.07,71.91,72.06,239399.0,62.8438,62.9049,62.7652,62.8962,239399.0
2022-01-12 11:30:00,72.06,72.2,71.96,72.03,302411.0,62.8962,63.0184,62.8089,62.87,302411.0
2022-01-12 12:00:00,72.03,72.11,71.92,71.92,160522.0,62.87,62.9398,62.774,62.774,160522.0
2022-01-12 12:30:00,71.92,72.02,71.89,72.02,128444.0,62.774,62.8612,62.7478,62.8612,128444.0
2022-01-12 13:00:00,72.03,72.07,71.95,72.02,200847.0,62.87,62.9049,62.8002,62.8612,200847.0
2022-01-12 13:30:00,72.03,72.16,72.01,72.06,254853.0,62.87,62.9834,62.8525,62.8962,254853.0
2022-01-12 14:00:00,72.06,72.21,72.05,72.18,218321.0,62.8962,63.0271,62.8874,63.0009,218321.0
2022-01-12 14:30:00,72.19,72.21,72.05,72.07,199005.0,63.0096,63.0271,62.8874,62.9049,199005.0
2022-01-12 15:00:00,72.08,72.13,71.97,72.01,292928.0,62.9136,62.9573,62.8176,62.8525,292928.0
2022-01-12 15:30:00,72.0,72.35,71.96,72.25,1213253.0,62.8438,63.1493,62.8089,63.062,1213253.0
2022-01-13 09:30:00,72.18,72.18,71.45,71.61,582315.0,63.0009,63.0009,62.3637,62.5034,582315.0
2022-01-13 10:00:00,71.64,72.1,71.64,72.08,325058.0,62.5296,62.9311,62.5296,62.9136,325058.0
2022-01-13 10:30:00,72.08,72.46,72.08,72.2,322326.0,62.9136,63.2453,62.9136,63.0184,322326.0
2022-01-13 11:00:00,72.22,72.39,72.15,72.2,274826.0,63.0358,63.1842,62.9747,63.0184,274826.0
2022-01-13 11:30:00,72.2,72.38,72.13,72.34,218387.0,63.0184,63.1755,62.9573,63.1406,218387.0
2022-01-13 12:00:00,72.34,72.36,71.99,72.07,195387.0,63.1406,63.158,62.8351,62.9049,195387.0
2022-01-13 12:30:00,72.06,72.17,72.01,72.03,209313.0,62.8962,62.9922,62.8525,62.87,209313.0
2022-01-13 13:00:00,72.03,72.32,71.98,72.17,343300.0,62.87,63.1231,62.8263,62.9922,343300.0
2022-01-13 13:30:00,72.17,72.19,71.97,72.09,206213.0,62.9922,63.0096,62.8176,62.9223,206213.0
2022-01-13 14:00:00,72.11,72.18,71.96,71.98,293206.0,62.9398,63.0009,62.8089,62.8263,293206.0
2022-01-13 14:30:00,71.99,72.15,71.9,72.09,309014.0,62.8351,62.9747,62.7565,62.9223,309014.0
2022-01-13 15:00:00,72.09,72.09,71.8,71.9,266563.0,62.9223,62.9223,62.6692,62.7565,266563.0
2022-01-13 15:30:00,71.9,71.97,71.68,71.89,1065563.0,62.7565,62.8176,62.5645,62.7478,1065563.0
2022-01-14 09:30:00,72.08,72.14,71.67,71.75,943525.0,62.9136,62.966,62.5558,62.6256,943525.0
2022-01-14 10:00:00,71.75,71.81,71.29,71.66,838842.0,62.6256,62.678,62.2241,62.547,838842.0
2022-01-14 10:30:00,71.67,71.74,71.39,71.5,384573.0,62.5558,62.6169,62.3114,62.4074,384573.0
2022-01-14 11:00:00,71.5,71.53,71.32,71.5,277618.0,62.4074,62.4336,62.2503,62.4074,277618.0
2022-01-14 11:30:00,71.5,71.66,71.45,71.53,289852.0,62.4074,62.547,62.3637,62.4336,289852.0
2022-01-14 12:00:00,71.53,71.6,71.4,71.52,228730.0,62.4336,62.4947,62.3201,62.4248,228730.0
2022-01-14 12:30:00,71.51,71.6,71.24,71.25,182122.0,62.4161,62.4947,62.1804,62.1892,182122.0
2022-01-14 13:00:00,71.24,71.37,71.16,71.28,206284.0,62.1804,62.2939,62.1106,62.2154,206284.0
2022-01-14 13:30:00,71.28,71.41,71.27,71.39,219640.0,62.2154,62.3288,62.2066,62.3114,219640.0
2022-01-14 14:00:00,71.39,71.52,71.27,71.48,208273.0,62.3114,62.4248,62.2066,62.3899,208273.0
2022-01-14 14:30:00,71.48,71.65,71.48,71.56,265836.0,62.3899,62.5383,62.3899,62.4597,265836.0
2022-01-14 15:00:00,71.57,71.75,71.54,71.69,224228.0,62.4685,62.6256,62.4423,62.5732,224228.0
2022-01-14 15:30:00,71.7,71.81,71.64,71.76,841328.0,62.5819,62.678,62.5296,62.6343,841328.0
2022-01-18 09:30:00,71.42,71.52,70.64,70.93,775328.0,62.3376,62.4248,61.6567,61.9099,775328.0
2022-01-18 10:00:00,70.92,70.93,70.34,70.59,404195.0,61.9011,61.9099,61.3949,61.6131,404195.0
2022-01-18 10:30:00,70.59,70.83,70.44,70.59,274446.0,61.6131,61.8226,61.4822,61.6131,274446.0
2022-01-18 11:00:00,70.59,70.67,70.49,70.61,282675.0,61.6131,61.6829,61.5258,61.6306,282675.0
2022-01-18 11:30:00,70.61,70.65,70.45,70.51,239156.0,61.6306,61.6655,61.4909,61.5433,239156.0
2022-01-18 12:00:00,70.51,70.51,70.07,70.41,925188.0,61.5433,61.5433,61.1592,61.456,925188.0
2022-01-18 12:30:00,70.4,70.56,70.29,70.32,237520.0,61.4473,61.5869,61.3513,61.3774,237520.0
2022-01-18 13:00:00,70.31,70.53,70.29,70.37,278330.0,61.3687,61.5607,61.3513,61.4211,278330.0
2022-01-18 13:30:00,70.36,70.65,70.3,70.56,275975.0,61.4124,61.6655,61.36,61.5869,275975.0
2022-01-18 14:00:00,70.56,70.62,70.4,70.58,235134.0,61.5869,61.6393,61.4473,61.6044,235134.0
2022-01-18 14:30:00,70.57,70.85,70.56,70.72,381236.0,61.5956,61.84,61.5869,61.7266,381236.0
2022-01-18 15:00:00,70.71,70.73,70.46,70.52,358426.0,61.7178,61.7353,61.4996,61.552,358426.0
2022-01-18 15:30:00,70.51,70.62,70.34,70.43,1221372.0,61.5433,61.6393,61.3949,61.4734,1221372.0
2022-01-19 09:30:00,70.29,70.65,69.48,69.58,811229.0,61.3513,61.6655,60.6443,60.7315,811229.0
2022-01-19 10:00:00,69.58,69.62,69.12,69.49,629929.0,60.7315,60.7665,60.33,60.653,629929.0
2022-01-19 10:30:00,69.52,69.96,69.42,69.92,538296.0,60.6792,61.0632,60.5919,61.0283,538296.0
2022-01-19 11:00:00,69.91,70.01,69.68,69.88,339786.0,61.0196,61.1069,60.8188,60.9934,339786.0
2022-01-19 11:30:00,69.88,70.04,69.73,69.99,451622.0,60.9934,61.133,60.8625,61.0894,451622.0
2022-01-19 12:00:00,70.0,70.02,69.76,69.8,365229.0,61.0981,61.1156,60.8887,60.9236,365229.0
2022-01-19 12:30:00,69.8,69.8,69.58,69.66,211603.0,60.9236,60.9236,60.7315,60.8014,211603.0
2022-01-19 13:00:00,69.66,69.83,69.59,69.6,191305.0,60.8014,60.9498,60.7403,60.749,191305.0
2022-01-19 13:30:00,69.61,69.62,69.47,69.47,255776.0,60.7577,60.7665,60.6355,60.6355,255776.0
2022-01-19 14:00:00,69.46,69.57,69.42,69.49,248409.0,60.6268,60.7228,60.5919,60.653,248409.0
2022-01-19 14:30:00,69.48,69.6,69.45,69.57,280481.0,60.6443,60.749,60.6181,60.7228,280481.0
2022-01-19 15:00:00,69.56,69.58,69.42,69.42,297637.0,60.7141,60.7315,60.5919,60.5919,297637.0
2022-01-19 15:30:00,69.42,69.42,69.01,69.07,1066867.0,60.5919,60.5919,60.234,60.2864,1066867.0
2022-01-20 09:30:00,69.07,69.31,68.23,68.82,786394.0,60.2864,60.4959,59.5532,60.0682,786394.0
2022-01-20 10:00:00,68.83,68.86,68.56,68.72,498055.0,60.0769,60.1031,59.8413,59.9809,498055.0
2022-01-20 10:30:00,68.72,69.04,68.72,68.97,382707.0,59.9809,60.2602,59.9809,60.1991,382707.0
2022-01-20 11:00:00,68.97,68.99,68.6,68.66,326627.0,60.1991,60.2166,59.8762,59.9285,326627.0
2022-01-20 11:30:00,68.66,68.7,68.45,68.62,400803.0,59.9285,59.9635,59.7452,59.8936,400803.0
2022-01-20 12:00:00,68.62,68.72,68.58,68.69,270366.0,59.8936,59.9809,59.8587,59.9547,270366.0
2022-01-20 12:30:00,68.7,68.79,68.58,68.7,239326.0,59.9635,60.042,59.8587,59.9635,239326.0
2022-01-20 13:00:00,68.7,68.7,68.54,68.55,206324.0,59.9635,59.9635,59.8238,59.8325,206324.0
2022-01-20 13:30:00,68.55,68.63,68.38,68.4,252516.0,59.8325,59.9024,59.6841,59.7016,252516.0
2022-01-20 14:00:00,68.4,68.51,68.3,68.37,303112.0,59.7016,59.7976,59.6143,59.6754,303112.0
2022-01-20 14:30:00,68.36,68.5,68.28,68.44,308412.0,59.6667,59.7889,59.5969,59.7365,308412.0
2022-01-20 15:00:00,68.44,68.54,68.22,68.24,384861.0,59.7365,59.8238,59.5445,59.562,384861.0
2022-01-20 15:30:00,68.23,68.23,67.77,67.82,1207274.0,59.5532,59.5532,59.1517,59.1954,1207274.0
2022-01-21 09:30:00,68.05,68.73,67.69,68.52,1112811.0,59.3961,59.9896,59.0819,59.8063,1112811.0
2022-01-21 10:00:00,68.52,68.83,68.4,68.69,789682.0,59.8063,60.0769,59.7016,59.9547,789682.0
2022-01-21 10:30:00,68.68,69.07,68.54,68.94,750324.0,59.946,60.2864,59.8238,60.1729,750324.0
2022-01-21 11:00:00,68.95,68.97,68.44,68.54,508337.0,60.1817,60.1991,59.7365,59.8238,508337.0
2022-01-21 11:30:00,68.54,68.69,68.34,68.45,482566.0,59.8238,59.9547,59.6492,59.7452,482566.0
2022-01-21 12:00:00,68.45,68.51,68.19,68.41,356096.0,59.7452,59.7976,59.5183,59.7103,356096.0
2022-01-21 12:30:00,68.4,68.42,68.13,68.17,340505.0,59.7016,59.7191,59.4659,59.5009,340505.0
2022-01-21 13:00:00,68.17,68.44,67.97,68.11,434189.0,59.5009,59.7365,59.3263,59.4485,434189.0
2022-01-21 13:30:00,68.09,68.29,68.06,68.18,309396.0,59.431,59.6056,59.4048,59.5096,309396.0
2022-01-21 14:00:00,68.19,68.51,68.12,68.34,419414.0,59.5183,59.7976,59.4572,59.6492,419414.0
2022-01-21 14:30:00,68.34,68.58,68.32,68.45,470607.0,59.6492,59.8587,59.6318,59.7452,470607.0
2022-01-21 15:00:00,68.46,68.53,68.3,68.37,574122.0,59.754,59.8151,59.6143,59.6754,574122.0
2022-01-21 15:30:00,68.36,68.78,68.3,68.51,1648426.0,59.6667,60.0333,59.6143,59.7976,1648426.0
2022-01-24 09:30:00,68.6,69.21,68.4,69.19,1048634.0,59.8762,60.4086,59.7016,60.3911,1048634.0
2022-01-24 10:00:00,69.2,69.34,68.76,69.1,910988.0,60.3999,60.5221,60.0158,60.3126,910988.0
2022-01-24 10:30:00,69.11,69.25,68.9,68.94,607086.0,60.3213,60.4435,60.138,60.1729,607086.0
2022-01-24 11:00:00,68.93,69.03,68.53,68.65,683784.0,60.1642,60.2515,59.8151,59.9198,683784.0
2022-01-24 11:30:00,68.65,68.65,67.95,68.26,637450.0,59.9198,59.9198,59.3088,59.5794,637450.0
2022-01-24 12:00:00,68.25,68.26,67.8,67.9,466992.0,59.5707,59.5794,59.1779,59.2652,466992.0
2022-01-24 12:30:00,67.87,68.18,67.64,68.02,357513.0,59.239,59.5096,59.0383,59.3699,357513.0
2022-01-24 13:00:00,68.02,68.06,67.52,67.53,306180.0,59.3699,59.4048,58.9335,58.9422,306180.0
2022-01-24 13:30:00,67.53,67.65,67.31,67.54,336223.0,58.9422,59.047,58.7502,58.951,336223.0
2022-01-24 14:00:00,67.55,67.79,67.04,67.13,393658.0,58.9597,59.1692,58.5146,58.5931,393658.0
2022-01-24 14:30:00,67.13,67.29,66.78,67.26,481754.0,58.5931,58.7328,58.2876,58.7066,481754.0
2022-01-24 15:00:00,67.28,67.83,67.28,67.72,377289.0,58.724,59.2041,58.724,59.1081,377289.0
2022-01-24 15:30:00,67.7,68.68,67.63,68.56,1018300.0,59.0906,59.946,59.0295,59.8413,1018300.0
2022-01-25 09:30:00,67.94,68.73,67.94,68.3,758740.0,59.3001,59.9896,59.3001,59.6143,758740.0
2022-01-25 10:00:00,68.32,68.38,67.89,68.3,417394.0,59.6318,59.6841,59.2565,59.6143,417394.0
2022-01-25 10:30:00,68.29,68.6,68.15,68.34,255161.0,59.6056,59.8762,59.4834,59.6492,255161.0
2022-01-25 11:00:00,68.34,68.54,68.05,68.53,244465.0,59.6492,59.8238,59.3961,59.8151,244465.0
2022-01-25 11:30:00,68.55,68.75,68.28,68.61,287530.0,59.8325,60.0071,59.5969,59.8849,287530.0
2022-01-25 12:00:00,68.6,69.16,68.53,69.14,277372.0,59.8762,60.365,59.8151,60.3475,277372.0
2022-01-25 12:30:00,69.14,69.17,68.6,68.79,266926.0,60.3475,60.3737,59.8762,60.042,266926.0
2022-01-25 13:00:00,68.78,69.02,68.68,69.0,250096.0,60.0333,60.2428,59.946,60.2253,250096.0
2022-01-25 13:30:00,68.99,69.23,68.97,69.11,286329.0,60.2166,60.4261,60.1991,60.3213,286329.0
2022-01-25 14:00:00,69.11,69.16,68.97,69.07,274730.0,60.3213,60.365,60.1991,60.2864,274730.0
2022-01-25 14:30:00,69.07,69.33,68.89,69.33,288890.0,60.2864,60.5133,60.1293,60.5133,288890.0
2022-01-25 15:00:00,69.34,69.37,68.89,68.94,380063.0,60.5221,60.5482,60.1293,60.1729,380063.0
2022-01-25 15:30:00,68.95,69.02,68.7,68.86,1002584.0,60.1817,60.2428,59.9635,60.1031,1002584.0
2022-01-26 09:30:00,67.31,68.3,67.14,67.82,1174541.0,58.7502,59.6143,58.6018,59.1954,1174541.0
2022-01-26 10:00:00,67.83,67.97,67.46,67.61,459261.0,59.2041,59.3263,58.8811,59.0121,459261.0
2022-01-26 10:30:00,67.63,67.93,67.45,67.63,459226.0,59.0295,59.2914,58.8724,59.0295,459226.0
2022-01-26 11:00:00,67.62,68.26,67.58,68.22,344076.0,59.0208,59.5794,58.9859,59.5445,344076.0
2022-01-26 11:30:00,68.22,68.5,68.16,68.37,414953.0,59.5445,59.7889,59.4921,59.6754,414953.0
2022-01-26 12:00:00,68.38,68.56,68.18,68.22,226445.0,59.6841,59.8413,59.5096,59.5445,226445.0
2022-01-26 12:30:00,68.22,68.25,67.97,68.01,266777.0,59.5445,59.5707,59.3263,59.3612,266777.0
2022-01-26 13:00:00,68.01,68.17,67.89,68.08,218217.0,59.3612,59.5009,59.2565,59.4223,218217.0
2022-01-26 13:30:00,68.08,68.13,67.96,68.06,301166.0,59.4223,59.4659,59.3176,59.4048,301166.0
2022-01-26 14:00:00,68.08,68.39,67.78,68.03,426291.0,59.4223,59.6929,59.1604,59.3787,426291.0
2022-01-26 14:30:00,68.03,68.16,67.37,67.54,693626.0,59.3787,59.4921,58.8026,58.951,693626.0
2022-01-26 15:00:00,67.53,67.53,66.97,67.05,752173.0,58.9422,58.9422,58.4535,58.5233,752173.0
2022-01-26 15:30:00,67.05,67.43,66.96,67.35,1412718.0,58.5233,58.855,58.4447,58.7851,1412718.0
2022-01-27 09:30:00,67.41,68.53,67.4,68.38,582975.0,58.8375,59.8151,58.8288,59.6841,582975.0
2022-01-27 10:00:00,68.39,68.41,67.77,67.77,429727.0,59.6929,59.7103,59.1517,59.1517,429727.0
2022-01-27 10:30:00,67.77,68.27,67.69,68.27,331880.0,59.1517,59.5881,59.0819,59.5881,331880.0
2022-01-27 11:00:00,68.27,68.39,68.03,68.12,304584.0,59.5881,59.6929,59.3787,59.4572,304584.0
2022-01-27 11:30:00,68.13,68.64,68.13,68.62,295316.0,59.4659,59.9111,59.4659,59.8936,295316.0
2022-01-27 12:00:00,68.62,68.69,68.17,68.25,273529.0,59.8936,59.9547,59.5009,59.5707,273529.0
2022-01-27 12:30:00,68.23,68.26,68.02,68.08,246420.0,59.5532,59.5794,59.3699,59.4223,246420.0
2022-01-27 13:00:00,68.08,68.14,67.66,67.76,243187.0,59.4223,59.4747,59.0557,59.143,243187.0
2022-01-27 13:30:00,67.75,67.92,67.7,67.89,379429.0,59.1343,59.2826,59.0906,59.2565,379429.0
2022-01-27 14:00:00,67.89,68.03,67.58,67.6,291728.0,59.2565,59.3787,58.9859,59.0033,291728.0
2022-01-27 14:30:00,67.61,67.82,67.54,67.59,336191.0,59.0121,59.1954,58.951,58.9946,336191.0
2022-01-27 15:00:00,67.58,67.73,67.31,67.52,1154706.0,58.9859,59.1168,58.7502,58.9335,1154706.0
2022-01-27 15:30:00,67.52,67.67,67.22,67.26,1309084.0,58.9335,59.0644,58.6717,58.7066,1309084.0
2022-01-28 09:30:00,67.37,67.72,67.02,67.19,899613.0,58.8026,59.1081,58.4971,58.6455,899613.0
2022-01-28 10:00:00,67.18,67.65,67.12,67.63,874716.0,58.6368,59.047,58.5844,59.0295,874716.0
2022-01-28 10:30:00,67.64,67.64,67.3,67.48,490651.0,59.0383,59.0383,58.7415,58.8986,490651.0
2022-01-28 11:00:00,67.48,67.9,67.33,67.84,756734.0,58.8986,59.2652,58.7677,59.2128,756734.0
2022-01-28 11:30:00,67.83,67.96,67.78,67.92,396935.0,59.2041,59.3176,59.1604,59.2826,396935.0
2022-01-28 12:00:00,67.92,68.02,67.78,67.83,400467.0,59.2826,59.3699,59.1604,59.2041,400467.0
2022-01-28 12:30:00,67.81,67.93,67.76,67.78,384726.0,59.1866,59.2914,59.143,59.1604,384726.0
2022-01-28 13:00:00,67.79,68.18,67.78,68.1,421394.0,59.1692,59.5096,59.1604,59.4398,421394.0
2022-01-28 13:30:00,68.12,68.26,68.11,68.12,374964.0,59.4572,59.5794,59.4485,59.4572,374964.0
2022-01-28 14:00:00,68.11,68.23,67.75,67.85,430391.0,59.4485,59.5532,59.1343,59.2215,430391.0
2022-01-28 14:30:00,67.85,68.17,67.72,68.14,424752.0,59.2215,59.5009,59.1081,59.4747,424752.0
2022-01-28 15:00:00,68.15,68.18,67.98,68.15,569553.0,59.4834,59.5096,59.335,59.4834,569553.0
2022-01-28 15:30:00,68.14,68.87,68.04,68.86,1619055.0,59.4747,60.1118,59.3874,60.1031,1619055.0
2022-01-31 09:30:00,68.64,68.85,68.26,68.71,606657.0,59.9111,60.0944,59.5794,59.9722,606657.0
2022-01-31 10:00:00,68.71,68.71,68.3,68.37,365517.0,59.9722,59.9722,59.6143,59.6754,365517.0
2022-01-31 10:30:00,68.37,68.39,68.19,68.33,329879.0,59.6754,59.6929,59.5183,59.6405,329879.0
2022-01-31 11:00:00,68.34,68.49,68.25,68.26,374508.0,59.6492,59.7802,59.5707,59.5794,374508.0
2022-01-31 11:30:00,68.26,68.54,68.26,68.53,308776.0,59.5794,59.8238,59.5794,59.8151,308776.0
2022-01-31 12:00:00,68.54,68.59,68.38,68.4,298974.0,59.8238,59.8674,59.6841,59.7016,298974.0
2022-01-31 12:30:00,68.4,68.46,68.28,68.38,189401.0,59.7016,59.754,59.5969,59.6841,189401.0
2022-01-31 13:00:00,68.37,68.54,68.3,68.47,199830.0,59.6754,59.8238,59.6143,59.7627,199830.0
2022-01-31 13:30:00,68.47,68.64,68.37,68.53,235529.0,59.7627,59.9111,59.6754,59.8151,235529.0
2022-01-31 14:00:00,68.53,68.62,68.37,68.42,228712.0,59.8151,59.8936,59.6754,59.7191,228712.0
2022-01-31 14:30:00,68.42,68.46,68.3,68.34,321438.0,59.7191,59.754,59.6143,59.6492,321438.0
2022-01-31 15:00:00,68.34,68.46,68.27,68.45,364582.0,59.6492,59.754,59.5881,59.7452,364582.0
2022-01-31 15:30:00,68.45,68.81,68.34,68.63,1371724.0,59.7452,60.0595,59.6492,59.9024,1371724.0
2022-02-01 09:30:00,68.79,68.8,68.14,68.2,733810.0,60.042,60.0507,59.4747,59.527,733810.0
2022-02-01 10:00:00,68.22,68.37,68.02,68.19,534144.0,59.5445,59.6754,59.3699,59.5183,534144.0
2022-02-01 10:30:00,68.17,68.52,68.15,68.43,548364.0,59.5009,59.8063,59.4834,59.7278,548364.0
2022-02-01 11:00:00,68.42,68.6,68.36,68.41,404003.0,59.7191,59.8762,59.6667,59.7103,404003.0
2022-02-01 11:30:00,68.4,68.43,68.04,68.04,276687.0,59.7016,59.7278,59.3874,59.3874,276687.0
2022-02-01 12:00:00,68.04,68.25,68.0,68.11,253312.0,59.3874,59.5707,59.3525,59.4485,253312.0
2022-02-01 12:30:00,68.11,68.2,68.02,68.05,263634.0,59.4485,59.527,59.3699,59.3961,263634.0
2022-02-01 13:00:00,68.05,68.18,68.04,68.07,310804.0,59.3961,59.5096,59.3874,59.4136,310804.0
2022-02-01 13:30:00,68.07,68.13,68.04,68.09,481667.0,59.4136,59.4659,59.3874,59.431,481667.0
2022-02-01 14:00:00,68.09,68.1,67.91,67.95,397240.0,59.431,59.4398,59.2739,59.3088,397240.0
2022-02-01 14:30:00,67.95,68.1,67.94,68.08,441564.0,59.3088,59.4398,59.3001,59.4223,441564.0
2022-02-01 15:00:00,68.08,68.28,68.04,68.25,358897.0,59.4223,59.5969,59.3874,59.5707,358897.0
2022-02-01 15:30:00,68.25,68.6,68.2,68.47,1376061.0,59.5707,59.8762,59.527,59.7627,1376061.0
2022-02-02 09:30:00,65.55,65.82,64.18,64.33,3015170.0,57.214,57.4497,56.0183,56.1492,3015170.0
2022-02-02 10:00:00,64.33,64.53,64.01,64.16,1518836.0,56.1492,56.3237,55.8699,56.0008,1518836.0
2022-02-02 10:30:00,64.16,64.78,64.02,64.76,1106674.0,56.0008,56.542,55.8786,56.5245,1106674.0
2022-02-02 11:00:00,64.76,65.05,64.67,64.86,956566.0,56.5245,56.7776,56.4459,56.6118,956566.0
2022-02-02 11:30:00,64.86,65.31,64.6,65.07,701102.0,56.6118,57.0046,56.3848,56.7951,701102.0
2022-02-02 12:00:00,65.08,65.13,64.77,65.04,842197.0,56.8038,56.8474,56.5332,56.7689,842197.0
2022-02-02 12:30:00,65.05,65.43,64.89,65.35,657289.0,56.7776,57.1093,56.638,57.0395,657289.0
2022-02-02 13:00:00,65.37,65.56,65.27,65.35,573591.0,57.0569,57.2228,56.9696,57.0395,573591.0
2022-02-02 13:30:00,65.33,65.45,65.09,65.27,683168.0,57.022,57.1268,56.8125,56.9696,683168.0
2022-02-02 14:00:00,65.25,65.51,65.14,65.19,612937.0,56.9522,57.1791,56.8562,56.8998,612937.0
2022-02-02 14:30:00,65.18,65.51,65.13,65.48,505471.0,56.8911,57.1791,56.8474,57.1529,505471.0
2022-02-02 15:00:00,65.48,65.75,65.45,65.71,576765.0,57.1529,57.3886,57.1268,57.3537,576765.0
2022-02-02 15:30:00,65.72,66.01,65.67,65.82,1794730.0,57.3624,57.6155,57.3188,57.4497,1794730.0
2022-02-03 09:30:00,65.55,65.95,65.07,65.32,820937.0,57.214,57.5632,56.7951,57.0133,820937.0
2022-02-03 10:00:00,65.34,65.93,65.29,65.78,770269.0,57.0307,57.5457,56.9871,57.4148,770269.0
2022-02-03 10:30:00,65.78,66.38,65.75,65.98,722201.0,57.4148,57.9385,57.3886,57.5894,722201.0
2022-02-03 11:00:00,65.97,66.2,65.77,65.81,504581.0,57.5806,57.7814,57.4061,57.441,504581.0
2022-02-03 11:30:00,65.8,65.87,65.6,65.84,368675.0,57.4322,57.4933,57.2577,57.4672,368675.0
2022-02-03 12:00:00,65.85,66.13,65.85,65.98,426527.0,57.4759,57.7203,57.4759,57.5894,426527.0
2022-02-03 12:30:00,65.99,66.03,65.82,65.96,340040.0,57.5981,57.633,57.4497,57.5719,340040.0
2022-02-03 13:00:00,65.97,65.99,65.79,65.81,209171.0,57.5806,57.5981,57.4235,57.441,209171.0
2022-02-03 13:30:00,65.82,65.93,65.67,65.93,342285.0,57.4497,57.5457,57.3188,57.5457,342285.0
2022-02-03 14:00:00,65.93,66.05,65.86,65.9,422247.0,57.5457,57.6505,57.4846,57.5195,422247.0
2022-02-03 14:30:00,65.89,65.93,65.71,65.73,331591.0,57.5108,57.5457,57.3537,57.3711,331591.0
2022-02-03 15:00:00,65.73,65.78,65.55,65.56,590565.0,57.3711,57.4148,57.214,57.2228,590565.0
2022-02-03 15:30:00,65.56,65.64,65.33,65.39,2143321.0,57.2228,57.2926,57.022,57.0744,2143321.0
2022-02-04 09:30:00,64.95,65.61,64.79,65.13,513968.0,56.6903,57.2664,56.5507,56.8474,513968.0
2022-02-04 10:00:00,65.14,65.15,64.3,64.31,478876.0,56.8562,56.8649,56.123,56.1317,478876.0
2022-02-04 10:30:00,64.32,64.58,64.26,64.38,421352.0,56.1405,56.3674,56.0881,56.1928,421352.0
2022-02-04 11:00:00,64.38,64.5,64.32,64.44,337795.0,56.1928,56.2976,56.1405,56.2452,337795.0
2022-02-04 11:30:00,64.45,64.6,64.43,64.44,320925.0,56.2539,56.3848,56.2365,56.2452,320925.0
2022-02-04 12:00:00,64.45,64.52,64.38,64.42,262081.0,56.2539,56.315,56.1928,56.2277,262081.0
2022-02-04 12:30:00,64.42,64.45,64.21,64.23,503370.0,56.2277,56.2539,56.0444,56.0619,503370.0
2022-02-04 13:00:00,64.24,64.29,64.18,64.23,639611.0,56.0706,56.1143,56.0183,56.0619,639611.0
2022-02-04 13:30:00,64.23,64.26,64.12,64.22,699533.0,56.0619,56.0881,55.9659,56.0532,699533.0
2022-02-04 14:00:00,64.23,64.23,64.02,64.13,589413.0,56.0619,56.0619,55.8786,55.9746,589413.0
2022-02-04 14:30:00,64.13,64.27,64.12,64.2,546868.0,55.9746,56.0968,55.9659,56.0357,546868.0
2022-02-04 15:00:00,64.2,64.21,64.08,64.15,895467.0,56.0357,56.0444,55.931,55.9921,895467.0
2022-02-04 15:30:00,64.14,64.15,63.87,63.89,2315562.0,55.9833,55.9921,55.7477,55.7651,2315562.0
2022-02-07 09:30:00,64.02,64.08,63.28,63.55,1029774.0,55.8786,55.931,55.2327,55.4684,1029774.0
2022-02-07 10:00:00,63.55,63.74,63.46,63.54,543481.0,55.4684,55.6342,55.3898,55.4596,543481.0
2022-02-07 10:30:00,63.53,63.62,63.45,63.62,491004.0,55.4509,55.5295,55.3811,55.5295,491004.0
2022-02-07 11:00:00,63.62,63.66,63.42,63.43,684625.0,55.5295,55.5644,55.3549,55.3636,684625.0
2022-02-07 11:30:00,63.43,63.47,63.34,63.38,651220.0,55.3636,55.3985,55.2851,55.32,651220.0
2022-02-07 12:00:00,63.39,63.56,63.33,63.47,412219.0,55.3287,55.4771,55.2764,55.3985,412219.0
2022-02-07 12:30:00,63.47,63.66,63.39,63.56,1019144.0,55.3985,55.5644,55.3287,55.4771,1019144.0
2022-02-07 13:00:00,63.57,63.71,63.51,63.7,828267.0,55.4858,55.608,55.4335,55.5993,828267.0
2022-02-07 13:30:00,63.7,63.96,63.68,63.92,1114235.0,55.5993,55.8262,55.5818,55.7913,1114235.0
2022-02-07 14:00:00,63.92,64.19,63.91,64.17,487105.0,55.7913,56.027,55.7826,56.0095,487105.0
2022-02-07 14:30:00,64.17,64.22,64.1,64.14,672193.0,56.0095,56.0532,55.9484,55.9833,672193.0
2022-02-07 15:00:00,64.15,64.15,63.97,63.99,643277.0,55.9921,55.9921,55.835,55.8524,643277.0
2022-02-07 15:30:00,64.0,64.08,63.63,63.78,1703129.0,55.8611,55.931,55.5382,55.6691,1703129.0
2022-02-08 09:30:00,63.8,64.34,63.68,63.94,1166692.0,55.6866,56.1579,55.5818,55.8088,1166692.0
2022-02-08 10:00:00,63.94,64.03,63.76,63.97,630012.0,55.8088,55.8873,55.6517,55.835,630012.0
2022-02-08 10:30:00,63.98,64.04,63.82,63.85,427626.0,55.8437,55.8961,55.704,55.7302,427626.0
2022-02-08 11:00:00,63.85,63.97,63.82,63.86,406390.0,55.7302,55.835,55.704,55.739,406390.0
2022-02-08 11:30:00,63.86,63.97,63.78,63.97,415111.0,55.739,55.835,55.6691,55.835,415111.0
2022-02-08 12:00:00,63.97,63.99,63.78,63.8,787207.0,55.835,55.8524,55.6691,55.6866,787207.0
2022-02-08 12:30:00,63.8,63.85,63.73,63.79,374269.0,55.6866,55.7302,55.6255,55.6779,374269.0
2022-02-08 13:00:00,63.79,63.86,63.75,63.75,411496.0,55.6779,55.739,55.6429,55.6429,411496.0
2022-02-08 13:30:00,63.76,63.99,63.75,63.92,443800.0,55.6517,55.8524,55.6429,55.7913,443800.0
2022-02-08 14:00:00,63.91,63.92,63.68,63.72,437167.0,55.7826,55.7913,55.5818,55.6168,437167.0
2022-02-08 14:30:00,63.71,63.74,63.56,63.57,341386.0,55.608,55.6342,55.4771,55.4858,341386.0
2022-02-08 15:00:00,63.56,63.76,63.47,63.66,415385.0,55.4771,55.6517,55.3985,55.5644,415385.0
2022-02-08 15:30:00,63.67,63.77,63.64,63.67,1671240.0,55.5731,55.6604,55.5469,55.5731,1671240.0
2022-02-09 09:30:00,63.91,63.98,63.67,63.72,736777.0,55.7826,55.8437,55.5731,55.6168,736777.0
2022-02-09 10:00:00,63.73,63.8,63.55,63.61,507709.0,55.6255,55.6866,55.4684,55.5207,507709.0
2022-02-09 10:30:00,63.61,63.71,63.51,63.66,839890.0,55.5207,55.608,55.4335,55.5644,839890.0
2022-02-09 11:00:00,63.66,63.68,63.48,63.59,546522.0,55.5644,55.5818,55.4073,55.5033,546522.0
2022-02-09 11:30:00,63.58,63.69,63.54,63.67,546703.0,55.4946,55.5906,55.4596,55.5731,546703.0
2022-02-09 12:00:00,63.67,63.72,63.58,63.63,526071.0,55.5731,55.6168,55.4946,55.5382,526071.0
2022-02-09 12:30:00,63.63,63.66,63.55,63.56,397577.0,55.5382,55.5644,55.4684,55.4771,397577.0
2022-02-09 13:00:00,63.57,63.61,63.46,63.47,423453.0,55.4858,55.5207,55.3898,55.3985,423453.0
2022-02-09 13:30:00,63.47,63.67,63.46,63.58,575507.0,55.3985,55.5731,55.3898,55.4946,575507.0
2022-02-09 14:00:00,63.58,63.72,63.57,63.62,493626.0,55.4946,55.6168,55.4858,55.5295,493626.0
2022-02-09 14:30:00,63.61,63.64,63.57,63.58,771748.0,55.5207,55.5469,55.4858,55.4946,771748.0
2022-02-09 15:00:00,63.59,63.66,63.53,63.6,594122.0,55.5033,55.5644,55.4509,55.512,594122.0
2022-02-09 15:30:00,63.59,63.61,63.3,63.36,1392251.0,55.5033,55.5207,55.2502,55.3025,1392251.0
2022-02-10 09:30:00,62.91,63.11,62.65,62.78,1090679.0,54.9098,55.0843,54.6828,54.7963,1090679.0
2022-02-10 10:00:00,62.79,62.99,62.62,62.72,653749.0,54.805,54.9796,54.6566,54.7439,653749.0
2022-02-10 10:30:00,62.72,62.82,62.62,62.65,771986.0,54.7439,54.8312,54.6566,54.6828,771986.0
2022-02-10 11:00:00,62.65,62.73,62.51,62.55,467681.0,54.6828,54.7527,54.5606,54.5955,467681.0
2022-02-10 11:30:00,62.55,62.75,62.54,62.75,499540.0,54.5955,54.7701,54.5868,54.7701,499540.0
2022-02-10 12:00:00,62.74,63.03,62.73,63.0,563186.0,54.7614,55.0145,54.7527,54.9883,563186.0
2022-02-10 12:30:00,63.0,63.01,62.71,62.79,439617.0,54.9883,54.997,54.7352,54.805,439617.0
2022-02-10 13:00:00,62.79,62.85,62.63,62.64,517446.0,54.805,54.8574,54.6654,54.6741,517446.0
2022-02-10 13:30:00,62.63,62.68,62.45,62.54,479280.0,54.6654,54.709,54.5083,54.5868,479280.0
2022-02-10 14:00:00,62.54,62.56,62.38,62.51,462806.0,54.5868,54.6043,54.4472,54.5606,462806.0
2022-02-10 14:30:00,62.51,62.52,62.2,62.23,448858.0,54.5606,54.5694,54.2901,54.3162,448858.0
2022-02-10 15:00:00,62.24,62.32,62.14,62.15,637101.0,54.325,54.3948,54.2377,54.2464,637101.0
2022-02-10 15:30:00,62.14,62.15,61.71,61.77,2798029.0,54.2377,54.2464,53.8624,53.9147,2798029.0
2022-02-11 09:30:00,62.06,62.73,61.76,62.6,1291477.0,54.1679,54.7527,53.906,54.6392,1291477.0
2022-02-11 10:00:00,62.6,62.88,62.37,62.72,662427.0,54.6392,54.8836,54.4384,54.7439,662427.0
2022-02-11 10:30:00,62.73,62.74,62.4,62.43,447395.0,54.7527,54.7614,54.4646,54.4908,447395.0
2022-02-11 11:00:00,62.44,62.59,62.3,62.34,710401.0,54.4995,54.6305,54.3773,54.4123,710401.0
2022-02-11 11:30:00,62.34,62.4,62.16,62.26,359626.0,54.4123,54.4646,54.2551,54.3424,359626.0
2022-02-11 12:00:00,62.25,62.34,62.21,62.34,319846.0,54.3337,54.4123,54.2988,54.4123,319846.0
2022-02-11 12:30:00,62.34,62.54,62.32,62.53,306249.0,54.4123,54.5868,54.3948,54.5781,306249.0
2022-02-11 13:00:00,62.53,62.71,62.52,62.62,407751.0,54.5781,54.7352,54.5694,54.6566,407751.0
2022-02-11 13:30:00,62.62,62.63,62.23,62.25,664611.0,54.6566,54.6654,54.3162,54.3337,664611.0
2022-02-11 14:00:00,62.25,62.46,62.2,62.31,766604.0,54.3337,54.517,54.2901,54.3861,766604.0
2022-02-11 14:30:00,62.32,62.48,62.1,62.24,472748.0,54.3948,54.5344,54.2028,54.325,472748.0
2022-02-11 15:00:00,62.23,62.37,62.16,62.23,495067.0,54.3162,54.4384,54.2551,54.3162,495067.0
2022-02-11 15:30:00,62.23,62.3,62.03,62.05,1391984.0,54.3162,54.3773,54.1417,54.1591,1391984.0
2022-02-14 09:30:00,62.09,62.15,61.05,61.22,922828.0,54.194,54.2464,53.2863,53.4347,922828.0
2022-02-14 10:00:00,61.21,61.32,61.04,61.12,554336.0,53.426,53.522,53.2776,53.3474,554336.0
2022-02-14 10:30:00,61.11,61.31,61.0,61.01,626568.0,53.3387,53.5132,53.2427,53.2514,626568.0
2022-02-14 11:00:00,61.01,61.04,60.82,60.98,503977.0,53.2514,53.2776,53.0855,53.2252,503977.0
2022-02-14 11:30:00,60.98,61.28,60.96,61.21,584365.0,53.2252,53.4871,53.2077,53.426,584365.0
2022-02-14 12:00:00,61.21,61.35,61.09,61.26,389164.0,53.426,53.5481,53.3212,53.4696,389164.0
2022-02-14 12:30:00,61.26,61.44,61.25,61.34,328895.0,53.4696,53.6267,53.4609,53.5394,328895.0
2022-02-14 13:00:00,61.34,61.5,61.27,61.3,325205.0,53.5394,53.6791,53.4783,53.5045,325205.0
2022-02-14 13:30:00,61.3,61.35,61.05,61.1,367025.0,53.5045,53.5481,53.2863,53.3299,367025.0
2022-02-14 14:00:00,61.09,61.26,61.02,61.13,543136.0,53.3212,53.4696,53.2601,53.3561,543136.0
2022-02-14 14:30:00,61.13,61.24,61.07,61.13,376730.0,53.3561,53.4521,53.3038,53.3561,376730.0
2022-02-14 15:00:00,61.14,61.31,61.05,61.15,451543.0,53.3649,53.5132,53.2863,53.3736,451543.0
2022-02-14 15:30:00,61.14,61.32,61.11,61.11,1643392.0,53.3649,53.522,53.3387,53.3387,1643392.0
2022-02-15 09:30:00,61.12,61.5,60.97,61.12,1024275.0,53.3474,53.6791,53.2165,53.3474,1024275.0
2022-02-15 10:00:00,61.13,61.38,61.05,61.34,618253.0,53.3561,53.5743,53.2863,53.5394,618253.0
2022-02-15 10:30:00,61.35,61.43,61.19,61.42,503388.0,53.5481,53.618,53.4085,53.6092,503388.0
2022-02-15 11:00:00,61.42,61.52,61.25,61.3,305141.0,53.6092,53.6965,53.4609,53.5045,305141.0
2022-02-15 11:30:00,61.3,61.4,61.2,61.32,372702.0,53.5045,53.5918,53.4172,53.522,372702.0
2022-02-15 12:00:00,61.33,61.4,61.25,61.34,345054.0,53.5307,53.5918,53.4609,53.5394,345054.0
2022-02-15 12:30:00,61.34,61.39,61.11,61.13,234241.0,53.5394,53.5831,53.3387,53.3561,234241.0
2022-02-15 13:00:00,61.12,61.23,61.1,61.22,298582.0,53.3474,53.4434,53.3299,53.4347,298582.0
2022-02-15 13:30:00,61.22,61.34,61.21,61.29,231392.0,53.4347,53.5394,53.426,53.4958,231392.0
2022-02-15 14:00:00,61.29,61.3,61.16,61.27,301294.0,53.4958,53.5045,53.3823,53.4783,301294.0
2022-02-15 14:30:00,61.28,61.3,61.15,61.18,311907.0,53.4871,53.5045,53.3736,53.3998,311907.0
2022-02-15 15:00:00,61.18,61.31,61.17,61.3,437989.0,53.3998,53.5132,53.391,53.5045,437989.0
2022-02-15 15:30:00,61.3,61.42,61.15,61.33,1721661.0,53.5045,53.6092,53.3736,53.5307,1721661.0
2022-02-16 09:30:00,61.22,61.76,61.16,61.42,1266388.0,53.4347,53.906,53.3823,53.6092,1266388.0
2022-02-16 10:00:00,61.42,61.58,61.3,61.5,966794.0,53.6092,53.7489,53.5045,53.6791,966794.0
2022-02-16 10:30:00,61.51,61.58,61.28,61.31,498605.0,53.6878,53.7489,53.4871,53.5132,498605.0
2022-02-16 11:00:00,61.32,61.64,61.32,61.63,630272.0,53.522,53.8013,53.522,53.7925,630272.0
2022-02-16 11:30:00,61.64,61.66,61.45,61.49,1612847.0,53.8013,53.8187,53.6354,53.6703,1612847.0
2022-02-16 12:00:00,61.5,61.75,61.42,61.65,2003635.0,53.6791,53.8973,53.6092,53.81,2003635.0
2022-02-16 12:30:00,61.65,61.93,61.56,61.87,792522.0,53.81,54.0544,53.7314,54.002,792522.0
2022-02-16 13:00:00,61.86,61.92,61.8,61.89,489630.0,53.9933,54.0457,53.9409,54.0195,489630.0
2022-02-16 13:30:00,61.89,61.93,61.81,61.87,553812.0,54.0195,54.0544,53.9497,54.002,553812.0
2022-02-16 14:00:00,61.88,62.05,61.74,61.79,1543040.0,54.0107,54.1591,53.8886,53.9322,1543040.0
2022-02-16 14:30:00,61.79,62.16,61.78,62.1,3371055.0,53.9322,54.2551,53.9235,54.2028,3371055.0
2022-02-16 15:00:00,62.1,62.25,62.1,62.16,875169.0,54.2028,54.3337,54.2028,54.2551,875169.0
2022-02-16 15:30:00,62.17,62.17,61.89,61.89,2523014.0,54.2639,54.2639,54.0195,54.0195,2523014.0
2022-02-17 09:30:00,61.57,61.7,61.01,61.02,811797.0,53.7402,53.8536,53.2514,53.2601,811797.0
2022-02-17 10:00:00,61.02,61.37,60.92,61.34,687907.0,53.2601,53.5656,53.1728,53.5394,687907.0
2022-02-17 10:30:00,61.34,61.58,61.24,61.41,1501672.0,53.5394,53.7489,53.4521,53.6005,1501672.0
2022-02-17 11:00:00,61.41,61.53,61.28,61.39,557143.0,53.6005,53.7053,53.4871,53.5831,557143.0
2022-02-17 11:30:00,61.38,61.49,61.35,61.43,392249.0,53.5743,53.6703,53.5481,53.618,392249.0
2022-02-17 12:00:00,61.42,61.6,61.38,61.56,505832.0,53.6092,53.7664,53.5743,53.7314,505832.0
2022-02-17 12:30:00,61.55,61.56,61.43,61.5,1378262.0,53.7227,53.7314,53.618,53.6791,1378262.0
2022-02-17 13:00:00,61.5,61.57,61.44,61.49,481608.0,53.6791,53.7402,53.6267,53.6703,481608.0
2022-02-17 13:30:00,61.48,61.57,61.44,61.55,361459.0,53.6616,53.7402,53.6267,53.7227,361459.0
2022-02-17 14:00:00,61.56,61.57,61.32,61.36,399596.0,53.7314,53.7402,53.522,53.5569,399596.0
2022-02-17 14:30:00,61.36,61.42,61.29,61.42,314867.0,53.5569,53.6092,53.4958,53.6092,314867.0
2022-02-17 15:00:00,61.42,61.47,61.25,61.33,387402.0,53.6092,53.6529,53.4609,53.5307,387402.0
2022-02-17 15:30:00,61.32,61.43,61.19,61.3,1544559.0,53.522,53.618,53.4085,53.5045,1544559.0
2022-02-18 09:30:00,61.37,61.63,61.13,61.55,1499391.0,53.5656,53.7925,53.3561,53.7227,1499391.0
2022-02-18 10:00:00,61.55,61.66,61.4,61.53,1158093.0,53.7227,53.8187,53.5918,53.7053,1158093.0
2022-02-18 10:30:00,61.53,61.53,61.4,61.46,508868.0,53.7053,53.7053,53.5918,53.6442,508868.0
2022-02-18 11:00:00,61.46,61.59,61.37,61.47,1399061.0,53.6442,53.7576,53.5656,53.6529,1399061.0
2022-02-18 11:30:00,61.48,61.49,61.17,61.19,411607.0,53.6616,53.6703,53.391,53.4085,411607.0
2022-02-18 12:00:00,61.2,61.2,61.03,61.15,234533.0,53.4172,53.4172,53.2688,53.3736,234533.0
2022-02-18 12:30:00,61.15,61.19,61.01,61.02,250554.0,53.3736,53.4085,53.2514,53.2601,250554.0
2022-02-18 13:00:00,61.02,61.23,60.99,61.15,363617.0,53.2601,53.4434,53.2339,53.3736,363617.0
2022-02-18 13:30:00,61.15,61.35,61.09,61.32,284200.0,53.3736,53.5481,53.3212,53.522,284200.0
2022-02-18 14:00:00,61.32,61.46,61.3,61.43,273341.0,53.522,53.6442,53.5045,53.618,273341.0
2022-02-18 14:30:00,61.43,61.48,61.31,61.42,405245.0,53.618,53.6616,53.5132,53.6092,405245.0
2022-02-18 15:00:00,61.43,61.44,61.1,61.15,399300.0,53.618,53.6267,53.3299,53.3736,399300.0
2022-02-18 15:30:00,61.15,61.28,60.98,61.06,1346560.0,53.3736,53.4871,53.2252,53.295,1346560.0
2022-02-22 09:30:00,61.28,61.29,60.78,61.23,858138.0,53.4871,53.4958,53.0506,53.4434,858138.0
2022-02-22 10:00:00,61.25,61.28,60.87,61.02,488857.0,53.4609,53.4871,53.1292,53.2601,488857.0
2022-02-22 10:30:00,61.03,61.1,60.91,60.95,406779.0,53.2688,53.3299,53.1641,53.199,406779.0
2022-02-22 11:00:00,60.96,61.03,60.89,60.91,603257.0,53.2077,53.2688,53.1466,53.1641,603257.0
2022-02-22 11:30:00,60.91,61.07,60.82,61.03,450678.0,53.1641,53.3038,53.0855,53.2688,450678.0
2022-02-22 12:00:00,61.03,61.17,61.0,61.02,515432.0,53.2688,53.391,53.2427,53.2601,515432.0
2022-02-22 12:30:00,61.02,61.03,60.82,60.85,313040.0,53.2601,53.2688,53.0855,53.1117,313040.0
2022-02-22 13:00:00,60.84,60.93,60.71,60.8,359844.0,53.103,53.1816,52.9895,53.0681,359844.0
2022-02-22 13:30:00,60.79,60.89,60.69,60.88,375984.0,53.0594,53.1466,52.9721,53.1379,375984.0
2022-02-22 14:00:00,60.87,60.91,60.7,60.81,608657.0,53.1292,53.1641,52.9808,53.0768,608657.0
2022-02-22 14:30:00,60.8,61.19,60.76,61.1,695652.0,53.0681,53.4085,53.0332,53.3299,695652.0
2022-02-22 15:00:00,61.11,61.23,61.02,61.12,681643.0,53.3387,53.4434,53.2601,53.3474,681643.0
2022-02-22 15:30:00,61.13,61.14,60.85,60.99,1126138.0,53.3561,53.3649,53.1117,53.2339,1126138.0
2022-02-23 09:30:00,60.97,61.51,60.8,61.48,856316.0,53.2165,53.6878,53.0681,53.6616,856316.0
2022-02-23 10:00:00,61.48,61.53,61.17,61.27,521586.0,53.6616,53.7053,53.391,53.4783,521586.0
2022-02-23 10:30:00,61.27,61.4,61.2,61.28,367542.0,53.4783,53.5918,53.4172,53.4871,367542.0
2022-02-23 11:00:00,61.27,61.56,61.23,61.45,496514.0,53.4783,53.7314,53.4434,53.6354,496514.0
2022-02-23 11:30:00,61.45,61.51,61.33,61.49,498670.0,53.6354,53.6878,53.5307,53.6703,498670.0
2022-02-23 12:00:00,61.5,61.63,61.29,61.54,972368.0,53.6791,53.7925,53.4958,53.714,972368.0
2022-02-23 12:30:00,61.55,61.6,61.46,61.48,303306.0,53.7227,53.7664,53.6442,53.6616,303306.0
2022-02-23 13:00:00,61.47,61.6,61.4,61.52,313820.0,53.6529,53.7664,53.5918,53.6965,313820.0
2022-02-23 13:30:00,61.53,61.61,61.38,61.55,327020.0,53.7053,53.7751,53.5743,53.7227,327020.0
2022-02-23 14:00:00,61.55,61.61,61.44,61.49,334301.0,53.7227,53.7751,53.6267,53.6703,334301.0
2022-02-23 14:30:00,61.5,61.52,61.26,61.31,341843.0,53.6791,53.6965,53.4696,53.5132,341843.0
2022-02-23 15:00:00,61.31,61.5,61.28,61.46,458300.0,53.5132,53.6791,53.4871,53.6442,458300.0
2022-02-23 15:30:00,61.45,61.48,61.3,61.36,1170284.0,53.6354,53.6616,53.5045,53.5569,1170284.0
2022-02-24 09:30:00,60.83,61.27,60.7,61.23,1232217.0,53.0943,53.4783,52.9808,53.4434,1232217.0
2022-02-24 10:00:00,61.22,61.27,60.59,60.64,698342.0,53.4347,53.4783,52.8848,52.9284,698342.0
2022-02-24 10:30:00,60.65,60.86,60.55,60.59,664219.0,52.9372,53.1205,52.8499,52.8848,664219.0
2022-02-24 11:00:00,60.59,60.65,60.29,60.35,869985.0,52.8848,52.9372,52.6229,52.6753,869985.0
2022-02-24 11:30:00,60.34,60.42,60.24,60.36,717956.0,52.6666,52.7364,52.5793,52.684,717956.0
2022-02-24 12:00:00,60.36,60.38,60.18,60.26,363624.0,52.684,52.7015,52.5269,52.5968,363624.0
2022-02-24 12:30:00,60.26,60.28,60.08,60.16,656247.0,52.5968,52.6142,52.4397,52.5095,656247.0
2022-02-24 13:00:00,60.16,60.43,60.1,60.11,766517.0,52.5095,52.7451,52.4571,52.4658,766517.0
2022-02-24 13:30:00,60.1,60.42,60.07,60.29,524633.0,52.4571,52.7364,52.4309,52.6229,524633.0
2022-02-24 14:00:00,60.29,60.5,60.25,60.46,840053.0,52.6229,52.8062,52.588,52.7713,840053.0
2022-02-24 14:30:00,60.45,60.75,60.45,60.64,567488.0,52.7626,53.0245,52.7626,52.9284,567488.0
2022-02-24 15:00:00,60.64,60.7,60.46,60.47,704403.0,52.9284,52.9808,52.7713,52.7801,704403.0
2022-02-24 15:30:00,60.46,60.72,60.45,60.58,1945865.0,52.7713,52.9983,52.7626,52.8761,1945865.0
2022-02-25 09:30:00,60.89,61.41,60.78,61.18,1046821.0,53.1466,53.6005,53.0506,53.3998,1046821.0
2022-02-25 10:00:00,61.17,61.33,61.07,61.23,1004439.0,53.391,53.5307,53.3038,53.4434,1004439.0
2022-02-25 10:30:00,61.23,61.32,61.15,61.28,1073891.0,53.4434,53.522,53.3736,53.4871,1073891.0
2022-02-25 11:00:00,61.28,61.67,61.26,61.62,1284839.0,53.4871,53.8275,53.4696,53.7838,1284839.0
2022-02-25 11:30:00,61.61,61.67,61.56,61.63,489074.0,53.7751,53.8275,53.7314,53.7925,489074.0
2022-02-25 12:00:00,61.64,61.68,61.57,61.65,759956.0,53.8013,53.8362,53.7402,53.81,759956.0
2022-02-25 12:30:00,61.64,61.68,61.53,61.57,574992.0,53.8013,53.8362,53.7053,53.7402,574992.0
2022-02-25 13:00:00,61.57,61.64,61.4,61.55,340029.0,53.7402,53.8013,53.5918,53.7227,340029.0
2022-02-25 13:30:00,61.55,61.62,61.46,61.51,338513.0,53.7227,53.7838,53.6442,53.6878,338513.0
2022-02-25 14:00:00,61.52,61.56,61.45,61.48,269603.0,53.6965,53.7314,53.6354,53.6616,269603.0
2022-02-25 14:30:00,61.48,61.53,61.25,61.36,279086.0,53.6616,53.7053,53.4609,53.5569,279086.0
2022-02-25 15:00:00,61.36,61.37,61.25,61.28,462655.0,53.5569,53.5656,53.4609,53.4871,462655.0
2022-02-25 15:30:00,61.29,61.34,61.0,61.09,2601867.0,53.4958,53.5394,53.2427,53.3212,2601867.0
2022-02-28 09:30:00,60.29,60.32,59.52,59.54,1362577.0,52.6229,52.6491,51.9509,51.9683,1362577.0
2022-02-28 10:00:00,59.54,59.66,59.22,59.23,738926.0,51.9683,52.0731,51.689,51.6977,738926.0
2022-02-28 10:30:00,59.22,59.45,59.18,59.45,875257.0,51.689,51.8898,51.6541,51.8898,875257.0
2022-02-28 11:00:00,59.45,59.94,59.4,59.93,714302.0,51.8898,52.3175,51.8461,52.3087,714302.0
2022-02-28 11:30:00,59.93,60.03,59.74,59.93,409745.0,52.3087,52.396,52.1429,52.3087,409745.0
2022-02-28 12:00:00,59.92,60.13,59.89,60.04,427440.0,52.3,52.4833,52.2738,52.4047,427440.0
2022-02-28 12:30:00,60.04,60.1,59.96,60.03,342084.0,52.4047,52.4571,52.3349,52.396,342084.0
2022-02-28 13:00:00,60.04,60.16,59.91,59.98,338153.0,52.4047,52.5095,52.2913,52.3524,338153.0
2022-02-28 13:30:00,59.97,60.11,59.84,60.1,311536.0,52.3436,52.4658,52.2302,52.4571,311536.0
2022-02-28 14:00:00,60.09,60.12,59.73,59.82,366623.0,52.4484,52.4746,52.1342,52.2127,366623.0
2022-02-28 14:30:00,59.84,59.99,59.81,59.97,306469.0,52.2302,52.3611,52.204,52.3436,306469.0
2022-02-28 15:00:00,59.97,60.07,59.82,60.0,413252.0,52.3436,52.4309,52.2127,52.3698,413252.0
2022-02-28 15:30:00,59.99,60.47,59.88,60.41,1743821.0,52.3611,52.7801,52.2651,52.7277,1743821.0
2022-03-01 09:30:00,59.94,60.86,59.94,60.35,1069466.0,52.3175,53.1205,52.3175,52.6753,1069466.0
2022-03-01 10:00:00,60.36,60.49,60.13,60.25,518620.0,52.684,52.7975,52.4833,52.588,518620.0
2022-03-01 10:30:00,60.26,60.28,60.01,60.17,387053.0,52.5968,52.6142,52.3786,52.5182,387053.0
2022-03-01 11:00:00,60.17,60.25,60.04,60.16,342678.0,52.5182,52.588,52.4047,52.5095,342678.0
2022-03-01 11:30:00,60.16,60.16,59.87,59.98,366117.0,52.5095,52.5095,52.2564,52.3524,366117.0
2022-03-01 12:00:00,59.97,60.05,59.88,60.0,267873.0,52.3436,52.4135,52.2651,52.3698,267873.0
2022-03-01 12:30:00,59.99,60.26,59.98,60.17,313249.0,52.3611,52.5968,52.3524,52.5182,313249.0
2022-03-01 13:00:00,60.16,60.26,60.05,60.09,252265.0,52.5095,52.5968,52.4135,52.4484,252265.0
2022-03-01 13:30:00,60.1,60.33,60.07,60.22,491441.0,52.4571,52.6579,52.4309,52.5619,491441.0
2022-03-01 14:00:00,60.22,60.35,60.11,60.29,418414.0,52.5619,52.6753,52.4658,52.6229,418414.0
2022-03-01 14:30:00,60.3,60.37,60.17,60.21,553010.0,52.6317,52.6928,52.5182,52.5531,553010.0
2022-03-01 15:00:00,60.22,60.39,60.17,60.22,488928.0,52.5619,52.7102,52.5182,52.5619,488928.0
2022-03-01 15:30:00,60.2,60.31,60.06,60.26,1370087.0,52.5444,52.6404,52.4222,52.5968,1370087.0
2022-03-02 09:30:00,60.5,60.5,60.2,60.36,899562.0,52.8062,52.8062,52.5444,52.684,899562.0
2022-03-02 10:00:00,60.37,60.59,60.27,60.52,1004076.0,52.6928,52.8848,52.6055,52.8237,1004076.0
2022-03-02 10:30:00,60.54,60.65,60.4,60.57,1598719.0,52.8412,52.9372,52.719,52.8673,1598719.0
2022-03-02 11:00:00,60.57,60.76,60.46,60.71,992571.0,52.8673,53.0332,52.7713,52.9895,992571.0
2022-03-02 11:30:00,60.72,60.85,60.66,60.77,548384.0,52.9983,53.1117,52.9459,53.0419,548384.0
2022-03-02 12:00:00,60.77,60.98,60.73,60.98,632955.0,53.0419,53.2252,53.007,53.2252,632955.0
2022-03-02 12:30:00,60.98,61.33,60.98,61.32,570631.0,53.2252,53.5307,53.2252,53.522,570631.0
2022-03-02 13:00:00,61.33,61.49,61.32,61.43,357672.0,53.5307,53.6703,53.522,53.618,357672.0
2022-03-02 13:30:00,61.43,61.5,61.35,61.49,411759.0,53.618,53.6791,53.5481,53.6703,411759.0
2022-03-02 14:00:00,61.49,61.51,61.2,61.21,582925.0,53.6703,53.6878,53.4172,53.426,582925.0
2022-03-02 14:30:00,61.21,61.39,61.09,61.12,422132.0,53.426,53.5831,53.3212,53.3474,422132.0
2022-03-02 15:00:00,61.11,61.21,60.96,61.2,650102.0,53.3387,53.426,53.2077,53.4172,650102.0
2022-03-02 15:30:00,61.19,61.44,61.12,61.24,1698573.0,53.4085,53.6267,53.3474,53.4521,1698573.0
2022-03-03 09:30:00,61.54,61.76,61.35,61.64,1506877.0,53.714,53.906,53.5481,53.8013,1506877.0
2022-03-03 10:00:00,61.64,61.82,61.45,61.67,1330329.0,53.8013,53.9584,53.6354,53.8275,1330329.0
2022-03-03 10:30:00,61.68,61.71,61.52,61.57,748592.0,53.8362,53.8624,53.6965,53.7402,748592.0
2022-03-03 11:00:00,61.57,61.66,61.4,61.49,448820.0,53.7402,53.8187,53.5918,53.6703,448820.0
2022-03-03 11:30:00,61.48,61.66,61.38,61.62,578382.0,53.6616,53.8187,53.5743,53.7838,578382.0
2022-03-03 12:00:00,61.62,61.78,61.58,61.63,491476.0,53.7838,53.9235,53.7489,53.7925,491476.0
2022-03-03 12:30:00,61.64,61.92,61.64,61.89,461049.0,53.8013,54.0457,53.8013,54.0195,461049.0
2022-03-03 13:00:00,61.9,62.0,61.8,61.89,358004.0,54.0282,54.1155,53.9409,54.0195,358004.0
2022-03-03 13:30:00,61.89,61.9,61.76,61.84,261805.0,54.0195,54.0282,53.906,53.9758,261805.0
2022-03-03 14:00:00,61.83,61.86,61.7,61.73,505789.0,53.9671,53.9933,53.8536,53.8798,505789.0
2022-03-03 14:30:00,61.73,61.77,61.51,61.62,411477.0,53.8798,53.9147,53.6878,53.7838,411477.0
2022-03-03 15:00:00,61.62,61.7,61.47,61.67,396673.0,53.7838,53.8536,53.6529,53.8275,396673.0
2022-03-03 15:30:00,61.67,61.74,61.49,61.72,1250032.0,53.8275,53.8886,53.6703,53.8711,1250032.0
2022-03-04 09:30:00,61.04,61.7,61.0,61.61,642185.0,53.2776,53.8536,53.2427,53.7751,642185.0
2022-03-04 10:00:00,61.59,61.72,61.42,61.7,318671.0,53.7576,53.8711,53.6092,53.8536,318671.0
2022-03-04 10:30:00,61.7,61.81,61.58,61.71,431773.0,53.8536,53.9497,53.7489,53.8624,431773.0
2022-03-04 11:00:00,61.71,61.84,61.7,61.79,272480.0,53.8624,53.9758,53.8536,53.9322,272480.0
2022-03-04 11:30:00,61.78,62.01,61.7,61.9,316040.0,53.9235,54.1242,53.8536,54.0282,316040.0
2022-03-04 12:00:00,61.89,62.13,61.85,62.13,396920.0,54.0195,54.229,53.9846,54.229,396920.0
2022-03-04 12:30:00,62.12,62.18,61.92,62.04,479599.0,54.2202,54.2726,54.0457,54.1504,479599.0
2022-03-04 13:00:00,62.04,62.17,62.03,62.06,351229.0,54.1504,54.2639,54.1417,54.1679,351229.0
2022-03-04 13:30:00,62.07,62.23,62.05,62.12,261746.0,54.1766,54.3162,54.1591,54.2202,261746.0
2022-03-04 14:00:00,62.13,62.14,61.96,62.01,319306.0,54.229,54.2377,54.0806,54.1242,319306.0
2022-03-04 14:30:00,62.01,62.06,61.82,61.83,343825.0,54.1242,54.1679,53.9584,53.9671,343825.0
2022-03-04 15:00:00,61.84,61.98,61.76,61.84,329246.0,53.9758,54.098,53.906,53.9758,329246.0
2022-03-04 15:30:00,61.84,61.92,61.78,61.85,872758.0,53.9758,54.0457,53.9235,53.9846,872758.0
2022-03-07 09:30:00,58.97,61.95,58.89,61.46,2904598.0,51.4708,54.0718,51.401,53.6442,2904598.0
2022-03-07 10:00:00,61.45,62.18,61.37,62.07,1143407.0,53.6354,54.2726,53.5656,54.1766,1143407.0
2022-03-07 10:30:00,62.08,62.25,61.79,62.1,889502.0,54.1853,54.3337,53.9322,54.2028,889502.0
2022-03-07 11:00:00,62.1,62.1,61.63,61.86,713854.0,54.2028,54.2028,53.7925,53.9933,713854.0
2022-03-07 11:30:00,61.86,61.91,61.46,61.5,765450.0,53.9933,54.0369,53.6442,53.6791,765450.0
2022-03-07 12:00:00,61.5,61.56,61.22,61.42,626220.0,53.6791,53.7314,53.4347,53.6092,626220.0
2022-03-07 12:30:00,61.42,61.54,61.19,61.32,562983.0,53.6092,53.714,53.4085,53.522,562983.0
2022-03-07 13:00:00,61.32,61.48,61.0,61.05,446426.0,53.522,53.6616,53.2427,53.2863,446426.0
2022-03-07 13:30:00,61.03,61.04,60.59,60.76,474880.0,53.2688,53.2776,52.8848,53.0332,474880.0
2022-03-07 14:00:00,60.76,60.78,60.47,60.54,420401.0,53.0332,53.0506,52.7801,52.8412,420401.0
2022-03-07 14:30:00,60.54,60.6,60.44,60.49,456674.0,52.8412,52.8935,52.7539,52.7975,456674.0
2022-03-07 15:00:00,60.5,60.55,60.38,60.42,523972.0,52.8062,52.8499,52.7015,52.7364,523972.0
2022-03-07 15:30:00,60.41,60.5,60.22,60.24,1600091.0,52.7277,52.8062,52.5619,52.5793,1600091.0
2022-03-08 09:30:00,60.23,60.36,59.03,59.11,1517664.0,52.5706,52.684,51.5232,51.593,1517664.0
2022-03-08 10:00:00,59.12,59.87,59.1,59.64,1282770.0,51.6017,52.2564,51.5843,52.0556,1282770.0
2022-03-08 10:30:00,59.63,59.85,59.49,59.67,827322.0,52.0469,52.2389,51.9247,52.0818,827322.0
2022-03-08 11:00:00,59.67,59.81,59.57,59.8,549529.0,52.0818,52.204,51.9945,52.1953,549529.0
2022-03-08 11:30:00,59.8,60.08,59.29,59.75,871479.0,52.1953,52.4397,51.7501,52.1516,871479.0
2022-03-08 12:00:00,59.76,60.45,59.74,60.41,607097.0,52.1603,52.7626,52.1429,52.7277,607097.0
2022-03-08 12:30:00,60.41,60.65,60.31,60.36,674208.0,52.7277,52.9372,52.6404,52.684,674208.0
2022-03-08 13:00:00,60.35,60.46,60.11,60.14,536709.0,52.6753,52.7713,52.4658,52.492,536709.0
2022-03-08 13:30:00,60.14,60.14,59.56,59.61,463689.0,52.492,52.492,51.9858,52.0294,463689.0
2022-03-08 14:00:00,59.61,59.71,59.45,59.7,443479.0,52.0294,52.1167,51.8898,52.108,443479.0
2022-03-08 14:30:00,59.68,59.87,59.58,59.7,350484.0,52.0905,52.2564,52.0032,52.108,350484.0
2022-03-08 15:00:00,59.7,59.85,59.57,59.58,745009.0,52.108,52.2389,51.9945,52.0032,745009.0
2022-03-08 15:30:00,59.57,59.73,59.42,59.49,1749359.0,51.9945,52.1342,51.8636,51.9247,1749359.0
2022-03-09 09:30:00,60.01,60.3,59.74,59.91,964039.0,52.3786,52.6317,52.1429,52.2913,964039.0
2022-03-09 10:00:00,59.91,60.13,59.64,59.74,684535.0,52.2913,52.4833,52.0556,52.1429,684535.0
2022-03-09 10:30:00,59.74,59.75,59.1,59.6,1106141.0,52.1429,52.1516,51.5843,52.0207,1106141.0
2022-03-09 11:00:00,59.6,59.67,59.46,59.5,407866.0,52.0207,52.0818,51.8985,51.9334,407866.0
2022-03-09 11:30:00,59.5,59.77,59.48,59.59,562474.0,51.9334,52.1691,51.916,52.012,562474.0
2022-03-09 12:00:00,59.59,59.61,59.44,59.54,668797.0,52.012,52.0294,51.881,51.9683,668797.0
2022-03-09 12:30:00,59.54,59.59,59.37,59.38,413009.0,51.9683,52.012,51.8199,51.8287,413009.0
2022-03-09 13:00:00,59.39,59.42,59.14,59.17,618230.0,51.8374,51.8636,51.6192,51.6454,618230.0
2022-03-09 13:30:00,59.17,59.2,58.93,59.03,749193.0,51.6454,51.6716,51.4359,51.5232,749193.0
2022-03-09 14:00:00,59.03,59.13,59.0,59.03,734186.0,51.5232,51.6105,51.497,51.5232,734186.0
2022-03-09 14:30:00,59.03,59.03,58.93,58.94,624005.0,51.5232,51.5232,51.4359,51.4446,624005.0
2022-03-09 15:00:00,58.94,59.2,58.93,59.1,856357.0,51.4446,51.6716,51.4359,51.5843,856357.0
2022-03-09 15:30:00,59.1,59.27,58.92,59.0,1631307.0,51.5843,51.7327,51.4272,51.497,1631307.0
2022-03-10 09:30:00,58.59,58.7,57.73,57.95,1468484.0,51.1391,51.2351,50.3885,50.5805,1468484.0
2022-03-10 10:00:00,57.95,58.11,57.83,57.84,818135.0,50.5805,50.7202,50.4758,50.4845,818135.0
2022-03-10 10:30:00,57.85,57.91,57.56,57.62,661502.0,50.4932,50.5456,50.2401,50.2925,661502.0
2022-03-10 11:00:00,57.62,57.66,57.42,57.51,563921.0,50.2925,50.3274,50.1179,50.1965,563921.0
2022-03-10 11:30:00,57.51,57.62,57.46,57.54,484327.0,50.1965,50.2925,50.1528,50.2227,484327.0
2022-03-10 12:00:00,57.54,57.57,57.33,57.44,472498.0,50.2227,50.2488,50.0394,50.1354,472498.0
2022-03-10 12:30:00,57.45,57.5,57.32,57.37,309304.0,50.1441,50.1878,50.0306,50.0743,309304.0
2022-03-10 13:00:00,57.38,57.51,57.33,57.48,479364.0,50.083,50.1965,50.0394,50.1703,479364.0
2022-03-10 13:30:00,57.47,57.66,57.4,57.65,400071.0,50.1616,50.3274,50.1005,50.3187,400071.0
2022-03-10 14:00:00,57.65,57.91,57.64,57.77,497351.0,50.3187,50.5456,50.3099,50.4234,497351.0
2022-03-10 14:30:00,57.78,57.95,57.77,57.94,681827.0,50.4321,50.5805,50.4234,50.5718,681827.0
2022-03-10 15:00:00,57.94,58.05,57.87,57.97,1210966.0,50.5718,50.6678,50.5107,50.598,1210966.0
2022-03-10 15:30:00,57.97,58.02,57.87,57.91,1613216.0,50.598,50.6416,50.5107,50.5456,1613216.0
2022-03-11 09:30:00,58.22,58.52,57.95,58.46,1061370.0,50.8162,51.078,50.5805,51.0257,1061370.0
2022-03-11 10:00:00,58.47,58.86,58.34,58.73,744150.0,51.0344,51.3748,50.9209,51.2613,744150.0
2022-03-11 10:30:00,58.73,58.92,58.58,58.79,566508.0,51.2613,51.4272,51.1304,51.3137,566508.0
2022-03-11 11:00:00,58.79,58.98,58.71,58.95,575493.0,51.3137,51.4795,51.2439,51.4534,575493.0
2022-03-11 11:30:00,58.95,59.14,58.74,59.14,557358.0,51.4534,51.6192,51.2701,51.6192,557358.0
2022-03-11 12:00:00,59.13,59.19,59.0,59.05,511011.0,51.6105,51.6628,51.497,51.5406,511011.0
2022-03-11 12:30:00,59.04,59.07,58.82,58.85,438108.0,51.5319,51.5581,51.3399,51.3661,438108.0
2022-03-11 13:00:00,58.84,58.91,58.75,58.81,441738.0,51.3573,51.4184,51.2788,51.3312,441738.0
2022-03-11 13:30:00,58.82,58.83,58.67,58.7,439233.0,51.3399,51.3486,51.209,51.2351,439233.0
2022-03-11 14:00:00,58.7,58.7,58.44,58.47,567042.0,51.2351,51.2351,51.0082,51.0344,567042.0
2022-03-11 14:30:00,58.47,58.5,58.2,58.21,529633.0,51.0344,51.0606,50.7987,50.8075,529633.0
2022-03-11 15:00:00,58.21,58.35,58.14,58.16,654311.0,50.8075,50.9297,50.7464,50.7638,654311.0
2022-03-11 15:30:00,58.16,58.16,57.97,58.0,2019967.0,50.7638,50.7638,50.598,50.6242,2019967.0
2022-03-14 09:30:00,57.91,58.21,57.7,58.2,1230359.0,51.1801,51.4453,50.9946,51.4364,1230359.0
2022-03-14 10:00:00,58.2,58.37,57.99,58.02,818146.0,51.4364,51.5867,51.2509,51.2774,818146.0
2022-03-14 10:30:00,58.02,58.29,57.97,58.21,710892.0,51.2774,51.516,51.2332,51.4453,710892.0
2022-03-14 11:00:00,58.21,58.5,58.15,58.45,592735.0,51.4453,51.7016,51.3923,51.6574,592735.0
2022-03-14 11:30:00,58.46,58.49,58.2,58.4,602803.0,51.6662,51.6927,51.4364,51.6132,602803.0
2022-03-14 12:00:00,58.39,58.73,58.36,58.7,471552.0,51.6044,51.9049,51.5779,51.8783,471552.0
2022-03-14 12:30:00,58.7,58.76,58.35,58.35,354209.0,51.8783,51.9314,51.569,51.569,354209.0
2022-03-14 13:00:00,58.35,58.36,58.21,58.28,329750.0,51.569,51.5779,51.4453,51.5071,329750.0
2022-03-14 13:30:00,58.29,58.3,58.04,58.26,450226.0,51.516,51.5248,51.295,51.4895,450226.0
2022-03-14 14:00:00,58.27,58.54,58.26,58.41,416855.0,51.4983,51.7369,51.4895,51.622,416855.0
2022-03-14 14:30:00,58.41,58.5,58.26,58.47,292402.0,51.622,51.7016,51.4895,51.6751,292402.0
2022-03-14 15:00:00,58.48,58.48,58.12,58.16,359860.0,51.6839,51.6839,51.3657,51.4011,359860.0
2022-03-14 15:30:00,58.16,58.23,57.97,58.17,1375065.0,51.4011,51.463,51.2332,51.4099,1375065.0
2022-03-15 09:30:00,58.43,58.79,58.32,58.47,658636.0,51.6397,51.9579,51.5425,51.6751,658636.0
2022-03-15 10:00:00,58.48,58.54,57.94,57.98,362802.0,51.6839,51.7369,51.2067,51.242,362802.0
2022-03-15 10:30:00,58.0,58.12,57.91,57.99,359804.0,51.2597,51.3657,51.1801,51.2509,359804.0
2022-03-15 11:00:00,58.0,58.21,57.86,58.14,477501.0,51.2597,51.4453,51.136,51.3834,477501.0
2022-03-15 11:30:00,58.15,58.29,58.07,58.2,494571.0,51.3923,51.516,51.3216,51.4364,494571.0
2022-03-15 12:00:00,58.19,58.23,57.82,58.12,793871.0,51.4276,51.463,51.1006,51.3657,793871.0
2022-03-15 12:30:00,58.12,58.17,58.01,58.08,354034.0,51.3657,51.4099,51.2685,51.3304,354034.0
2022-03-15 13:00:00,58.08,58.09,57.74,57.75,613874.0,51.3304,51.3392,51.0299,51.0387,613874.0
2022-03-15 13:30:00,57.75,58.14,57.65,58.11,357959.0,51.0387,51.3834,50.9504,51.3569,357959.0
2022-03-15 14:00:00,58.11,58.12,57.9,57.97,388801.0,51.3569,51.3657,51.1713,51.2332,388801.0
2022-03-15 14:30:00,57.98,58.36,57.88,58.3,397492.0,51.242,51.5779,51.1536,51.5248,397492.0
2022-03-15 15:00:00,58.29,58.42,58.25,58.31,447482.0,51.516,51.6309,51.4806,51.5337,447482.0
2022-03-15 15:30:00,58.32,58.37,58.22,58.31,1679488.0,51.5425,51.5867,51.4541,51.5337,1679488.0
2022-03-16 09:30:00,58.64,58.67,58.01,58.23,797183.0,51.8253,51.8518,51.2685,51.463,797183.0
2022-03-16 10:00:00,58.23,58.26,57.98,58.11,676917.0,51.463,51.4895,51.242,51.3569,676917.0
2022-03-16 10:30:00,58.11,58.28,57.97,57.99,554592.0,51.3569,51.5071,51.2332,51.2509,554592.0
2022-03-16 11:00:00,57.98,58.01,57.67,57.9,740007.0,51.242,51.2685,50.968,51.1713,740007.0
2022-03-16 11:30:00,57.9,58.01,57.65,57.77,813956.0,51.1713,51.2685,50.9504,51.0564,813956.0
2022-03-16 12:00:00,57.77,57.87,57.57,57.74,1147296.0,51.0564,51.1448,50.8797,51.0299,1147296.0
2022-03-16 12:30:00,57.75,57.97,57.58,57.67,492970.0,51.0387,51.2332,50.8885,50.968,492970.0
2022-03-16 13:00:00,57.67,57.79,57.6,57.69,374862.0,50.968,51.0741,50.9062,50.9857,374862.0
2022-03-16 13:30:00,57.69,57.78,57.68,57.74,379627.0,50.9857,51.0653,50.9769,51.0299,379627.0
2022-03-16 14:00:00,57.73,57.77,57.19,57.22,842079.0,51.0211,51.0564,50.5438,50.5703,842079.0
2022-03-16 14:30:00,57.22,57.69,57.18,57.43,752824.0,50.5703,50.9857,50.535,50.7559,752824.0
2022-03-16 15:00:00,57.44,58.06,57.4,58.0,741645.0,50.7648,51.3127,50.7294,51.2597,741645.0
2022-03-16 15:30:00,58.0,58.01,57.81,57.98,2316749.0,51.2597,51.2685,51.0918,51.242,2316749.0
2022-03-17 09:30:00,58.12,58.55,57.71,58.5,762025.0,51.3657,51.7458,51.0034,51.7016,762025.0
2022-03-17 10:00:00,58.5,59.04,58.47,59.02,691612.0,51.7016,52.1788,51.6751,52.1612,691612.0
2022-03-17 10:30:00,59.02,59.04,58.6,58.68,711232.0,52.1612,52.1788,51.79,51.8607,711232.0
2022-03-17 11:00:00,58.67,58.79,58.56,58.67,579026.0,51.8518,51.9579,51.7546,51.8518,579026.0
2022-03-17 11:30:00,58.67,58.95,58.65,58.83,468778.0,51.8518,52.0993,51.8342,51.9932,468778.0
2022-03-17 12:00:00,58.84,59.07,58.81,59.03,311127.0,52.0021,52.2053,51.9756,52.17,311127.0
2022-03-17 12:30:00,59.02,59.12,58.98,59.08,301883.0,52.1612,52.2495,52.1258,52.2142,301883.0
2022-03-17 13:00:00,59.07,59.18,59.02,59.14,371652.0,52.2053,52.3026,52.1612,52.2672,371652.0
2022-03-17 13:30:00,59.15,59.29,59.01,59.28,474033.0,52.276,52.3998,52.1523,52.3909,474033.0
2022-03-17 14:00:00,59.29,59.35,59.11,59.11,407125.0,52.3998,52.4528,52.2407,52.2407,407125.0
2022-03-17 14:30:00,59.12,59.13,58.98,59.05,403932.0,52.2495,52.2584,52.1258,52.1877,403932.0
2022-03-17 15:00:00,59.05,59.06,58.77,58.78,587926.0,52.1877,52.1965,51.9402,51.949,587926.0
2022-03-17 15:30:00,58.79,59.23,58.75,59.21,1995660.0,51.9579,52.3467,51.9225,52.3291,1995660.0
2022-03-18 09:30:00,59.22,59.39,58.62,59.07,1895305.0,52.3379,52.4882,51.8076,52.2053,1895305.0
2022-03-18 10:00:00,59.08,59.14,58.77,59.0,442926.0,52.2142,52.2672,51.9402,52.1435,442926.0
2022-03-18 10:30:00,59.0,59.0,58.72,58.79,406182.0,52.1435,52.1435,51.896,51.9579,406182.0
2022-03-18 11:00:00,58.8,58.88,58.67,58.7,432355.0,51.9667,52.0374,51.8518,51.8783,432355.0
2022-03-18 11:30:00,58.7,58.7,58.52,58.62,319103.0,51.8783,51.8783,51.7193,51.8076,319103.0
2022-03-18 12:00:00,58.62,58.68,58.5,58.58,396032.0,51.8076,51.8607,51.7016,51.7723,396032.0
2022-03-18 12:30:00,58.58,58.65,58.48,58.52,488587.0,51.7723,51.8342,51.6839,51.7193,488587.0
2022-03-18 13:00:00,58.52,58.71,58.5,58.65,303801.0,51.7193,51.8872,51.7016,51.8342,303801.0
2022-03-18 13:30:00,58.64,58.83,58.59,58.76,284336.0,51.8253,51.9932,51.7811,51.9314,284336.0
2022-03-18 14:00:00,58.77,58.8,58.68,58.75,278839.0,51.9402,51.9667,51.8607,51.9225,278839.0
2022-03-18 14:30:00,58.74,59.11,58.7,58.95,530586.0,51.9137,52.2407,51.8783,52.0993,530586.0
2022-03-18 15:00:00,58.94,59.11,58.94,59.08,404149.0,52.0904,52.2407,52.0904,52.2142,404149.0
2022-03-18 15:30:00,59.08,59.55,59.07,59.44,2164284.0,52.2142,52.6296,52.2053,52.5323,2164284.0
2022-03-21 09:30:00,59.3,60.53,59.27,60.29,983230.0,52.4086,53.4957,52.3821,53.2836,983230.0
2022-03-21 10:00:00,60.3,60.43,60.01,60.34,483913.0,53.2924,53.4073,53.0361,53.3278,483913.0
2022-03-21 10:30:00,60.34,60.52,59.87,59.98,542299.0,53.3278,53.4868,52.9124,53.0096,542299.0
2022-03-21 11:00:00,59.99,60.47,59.99,60.22,405264.0,53.0184,53.4426,53.0184,53.2217,405264.0
2022-03-21 11:30:00,60.23,60.31,60.01,60.05,334730.0,53.2305,53.3012,53.0361,53.0715,334730.0
2022-03-21 12:00:00,60.06,60.08,59.9,59.9,364639.0,53.0803,53.098,52.9389,52.9389,364639.0
2022-03-21 12:30:00,59.91,59.91,59.7,59.79,330274.0,52.9477,52.9477,52.7621,52.8417,330274.0
2022-03-21 13:00:00,59.79,59.82,59.6,59.7,252295.0,52.8417,52.8682,52.6737,52.7621,252295.0
2022-03-21 13:30:00,59.7,59.82,59.6,59.65,213588.0,52.7621,52.8682,52.6737,52.7179,213588.0
2022-03-21 14:00:00,59.65,59.67,59.44,59.57,253076.0,52.7179,52.7356,52.5323,52.6472,253076.0
2022-03-21 14:30:00,59.57,59.59,59.41,59.44,304247.0,52.6472,52.6649,52.5058,52.5323,304247.0
2022-03-21 15:00:00,59.43,59.58,59.41,59.57,355550.0,52.5235,52.6561,52.5058,52.6472,355550.0
2022-03-21 15:30:00,59.56,59.66,59.45,59.66,850145.0,52.6384,52.7268,52.5412,52.7268,850145.0
2022-03-22 09:30:00,59.96,60.0,59.43,59.65,666651.0,52.9919,53.0273,52.5235,52.7179,666651.0
2022-03-22 10:00:00,59.66,59.73,59.43,59.5,300637.0,52.7268,52.7886,52.5235,52.5854,300637.0
2022-03-22 10:30:00,59.49,59.86,59.3,59.65,798823.0,52.5765,52.9035,52.4086,52.7179,798823.0
2022-03-22 11:00:00,59.65,59.77,59.47,59.7,406040.0,52.7179,52.824,52.5589,52.7621,406040.0
2022-03-22 11:30:00,59.69,59.8,59.53,59.76,315315.0,52.7533,52.8505,52.6119,52.8152,315315.0
2022-03-22 12:00:00,59.76,59.88,59.72,59.84,256580.0,52.8152,52.9212,52.7798,52.8859,256580.0
2022-03-22 12:30:00,59.84,60.04,59.8,59.96,458796.0,52.8859,53.0626,52.8505,52.9919,458796.0
2022-03-22 13:00:00,59.97,60.09,59.95,60.02,280157.0,53.0008,53.1068,52.9831,53.0449,280157.0
2022-03-22 13:30:00,60.02,60.06,59.94,59.96,339203.0,53.0449,53.0803,52.9742,52.9919,339203.0
2022-03-22 14:00:00,59.96,60.01,59.86,59.96,229548.0,52.9919,53.0361,52.9035,52.9919,229548.0
2022-03-22 14:30:00,59.95,60.01,59.93,60.0,321999.0,52.9831,53.0361,52.9654,53.0273,321999.0
2022-03-22 15:00:00,59.99,60.04,59.91,59.99,383884.0,53.0184,53.0626,52.9477,53.0184,383884.0
2022-03-22 15:30:00,59.99,60.12,59.94,60.0,999614.0,53.0184,53.1333,52.9742,53.0273,999614.0
2022-03-23 09:30:00,60.0,60.3,59.6,59.82,632288.0,53.0273,53.2924,52.6737,52.8682,632288.0
2022-03-23 10:00:00,59.84,59.86,59.63,59.83,347427.0,52.8859,52.9035,52.7003,52.877,347427.0
2022-03-23 10:30:00,59.83,59.87,59.49,59.51,266939.0,52.877,52.9124,52.5765,52.5942,266939.0
2022-03-23 11:00:00,59.53,59.61,59.45,59.5,220754.0,52.6119,52.6826,52.5412,52.5854,220754.0
2022-03-23 11:30:00,59.5,59.6,59.38,59.41,417064.0,52.5854,52.6737,52.4793,52.5058,417064.0
2022-03-23 12:00:00,59.42,59.5,59.31,59.32,498786.0,52.5147,52.5854,52.4175,52.4263,498786.0
2022-03-23 12:30:00,59.32,59.41,59.19,59.21,322006.0,52.4263,52.5058,52.3114,52.3291,322006.0
2022-03-23 13:00:00,59.21,59.26,59.12,59.14,250353.0,52.3291,52.3733,52.2495,52.2672,250353.0
2022-03-23 13:30:00,59.13,59.2,59.01,59.17,296783.0,52.2584,52.3202,52.1523,52.2937,296783.0
2022-03-23 14:00:00,59.18,59.42,59.15,59.3,313168.0,52.3026,52.5147,52.276,52.4086,313168.0
2022-03-23 14:30:00,59.3,59.32,58.96,59.0,386796.0,52.4086,52.4263,52.1081,52.1435,386796.0
2022-03-23 15:00:00,59.0,59.2,58.98,59.07,482856.0,52.1435,52.3202,52.1258,52.2053,482856.0
2022-03-23 15:30:00,59.06,59.09,58.79,58.85,1144582.0,52.1965,52.223,51.9579,52.0109,1144582.0
2022-03-24 09:30:00,59.06,59.18,58.77,59.15,446212.0,52.1965,52.3026,51.9402,52.276,446212.0
2022-03-24 10:00:00,59.15,59.45,59.09,59.4,289807.0,52.276,52.5412,52.223,52.497,289807.0
2022-03-24 10:30:00,59.41,59.49,59.25,59.48,270673.0,52.5058,52.5765,52.3644,52.5677,270673.0
2022-03-24 11:00:00,59.5,59.54,59.33,59.39,275597.0,52.5854,52.6207,52.4351,52.4882,275597.0
2022-03-24 11:30:00,59.4,59.5,59.36,59.46,232597.0,52.497,52.5854,52.4616,52.55,232597.0
2022-03-24 12:00:00,59.46,59.5,59.18,59.2,223684.0,52.55,52.5854,52.3026,52.3202,223684.0
2022-03-24 12:30:00,59.2,59.28,59.01,59.26,347090.0,52.3202,52.3909,52.1523,52.3733,347090.0
2022-03-24 13:00:00,59.26,59.29,59.13,59.16,250005.0,52.3733,52.3998,52.2584,52.2849,250005.0
2022-03-24 13:30:00,59.15,59.19,59.09,59.11,198670.0,52.276,52.3114,52.223,52.2407,198670.0
2022-03-24 14:00:00,59.11,59.18,59.03,59.03,233380.0,52.2407,52.3026,52.17,52.17,233380.0
2022-03-24 14:30:00,59.03,59.04,58.89,58.95,311170.0,52.17,52.1788,52.0463,52.0993,311170.0
2022-03-24 15:00:00,58.95,59.0,58.87,59.0,395824.0,52.0993,52.1435,52.0286,52.1435,395824.0
2022-03-24 15:30:00,59.0,59.15,58.91,59.15,1191002.0,52.1435,52.276,52.0639,52.276,1191002.0
2022-03-25 09:30:00,59.18,59.28,59.0,59.08,530871.0,52.3026,52.3909,52.1435,52.2142,530871.0
2022-03-25 10:00:00,59.09,59.43,59.06,59.23,897915.0,52.223,52.5235,52.1965,52.3467,897915.0
2022-03-25 10:30:00,59.24,59.37,59.23,59.35,554845.0,52.3556,52.4705,52.3467,52.4528,554845.0
2022-03-25 11:00:00,59.35,59.44,59.03,59.05,289332.0,52.4528,52.5323,52.17,52.1877,289332.0
2022-03-25 11:30:00,59.05,59.16,59.0,59.05,244648.0,52.1877,52.2849,52.1435,52.1877,244648.0
2022-03-25 12:00:00,59.07,59.2,59.03,59.09,246347.0,52.2053,52.3202,52.17,52.223,246347.0
2022-03-25 12:30:00,59.09,59.22,59.06,59.16,308374.0,52.223,52.3379,52.1965,52.2849,308374.0
2022-03-25 13:00:00,59.17,59.25,59.01,59.02,485706.0,52.2937,52.3644,52.1523,52.1612,485706.0
2022-03-25 13:30:00,59.02,59.18,59.01,59.16,327885.0,52.1612,52.3026,52.1523,52.2849,327885.0
2022-03-25 14:00:00,59.15,59.23,59.15,59.21,310338.0,52.276,52.3467,52.276,52.3291,310338.0
2022-03-25 14:30:00,59.21,59.3,59.18,59.19,264523.0,52.3291,52.4086,52.3026,52.3114,264523.0
2022-03-25 15:00:00,59.18,59.19,58.95,58.97,442997.0,52.3026,52.3114,52.0993,52.117,442997.0
2022-03-25 15:30:00,58.98,59.01,58.8,58.95,1933403.0,52.1258,52.1523,51.9667,52.0993,1933403.0
2022-03-28 09:30:00,59.03,59.03,58.67,58.91,1025974.0,52.17,52.17,51.8518,52.0639,1025974.0
2022-03-28 10:00:00,58.92,59.37,58.88,59.22,1301149.0,52.0728,52.4705,52.0374,52.3379,1301149.0
2022-03-28 10:30:00,59.23,59.25,58.87,59.05,450240.0,52.3467,52.3644,52.0286,52.1877,450240.0
2022-03-28 11:00:00,59.05,59.05,58.85,58.91,367692.0,52.1877,52.1877,52.0109,52.0639,367692.0
2022-03-28 11:30:00,58.91,59.02,58.8,58.83,313256.0,52.0639,52.1612,51.9667,51.9932,313256.0
2022-03-28 12:00:00,58.83,58.99,58.77,58.93,326266.0,51.9932,52.1346,51.9402,52.0816,326266.0
2022-03-28 12:30:00,58.93,58.99,58.9,58.94,312565.0,52.0816,52.1346,52.0551,52.0904,312565.0
2022-03-28 13:00:00,58.94,58.98,58.89,58.92,364468.0,52.0904,52.1258,52.0463,52.0728,364468.0
2022-03-28 13:30:00,58.92,58.92,58.81,58.85,250704.0,52.0728,52.0728,51.9756,52.0109,250704.0
2022-03-28 14:00:00,58.84,58.95,58.83,58.94,342555.0,52.0021,52.0993,51.9932,52.0904,342555.0
2022-03-28 14:30:00,58.94,59.04,58.91,59.02,659014.0,52.0904,52.1788,52.0639,52.1612,659014.0
2022-03-28 15:00:00,59.02,59.02,58.8,58.97,742099.0,52.1612,52.1612,51.9667,52.117,742099.0
2022-03-28 15:30:00,58.98,59.3,58.95,59.22,1560794.0,52.1258,52.4086,52.0993,52.3379,1560794.0
2022-03-29 09:30:00,59.64,60.11,59.6,59.73,779392.0,52.7091,53.1245,52.6737,52.7886,779392.0
2022-03-29 10:00:00,59.75,59.88,59.71,59.85,430572.0,52.8063,52.9212,52.771,52.8947,430572.0
2022-03-29 10:30:00,59.86,60.18,59.85,60.15,491262.0,52.9035,53.1863,52.8947,53.1598,491262.0
2022-03-29 11:00:00,60.15,60.23,60.02,60.05,377455.0,53.1598,53.2305,53.0449,53.0715,377455.0
2022-03-29 11:30:00,60.05,60.19,60.05,60.15,274572.0,53.0715,53.1952,53.0715,53.1598,274572.0
2022-03-29 12:00:00,60.16,60.2,59.91,59.91,254178.0,53.1687,53.204,52.9477,52.9477,254178.0
2022-03-29 12:30:00,59.9,59.91,59.73,59.8,247154.0,52.9389,52.9477,52.7886,52.8505,247154.0
2022-03-29 13:00:00,59.8,59.94,59.8,59.85,304184.0,52.8505,52.9742,52.8505,52.8947,304184.0
2022-03-29 13:30:00,59.86,60.03,59.8,59.96,282266.0,52.9035,53.0538,52.8505,52.9919,282266.0
2022-03-29 14:00:00,59.96,60.12,59.95,60.12,250459.0,52.9919,53.1333,52.9831,53.1333,250459.0
2022-03-29 14:30:00,60.12,60.26,60.07,60.22,275496.0,53.1333,53.257,53.0891,53.2217,275496.0
2022-03-29 15:00:00,60.21,60.45,60.17,60.44,442886.0,53.2129,53.425,53.1775,53.4161,442886.0
2022-03-29 15:30:00,60.44,60.56,60.39,60.55,1083279.0,53.4161,53.5222,53.3719,53.5133,1083279.0
2022-03-30 09:30:00,60.55,60.74,60.19,60.6,1040513.0,53.5133,53.6813,53.1952,53.5575,1040513.0
2022-03-30 10:00:00,60.6,60.61,59.9,59.95,518328.0,53.5575,53.5664,52.9389,52.9831,518328.0
2022-03-30 10:30:00,59.94,60.21,59.91,60.2,422952.0,52.9742,53.2129,52.9477,53.204,422952.0
2022-03-30 11:00:00,60.2,60.28,59.54,60.18,1021297.0,53.204,53.2747,52.6207,53.1863,1021297.0
2022-03-30 11:30:00,60.18,60.19,59.99,60.01,281871.0,53.1863,53.1952,53.0184,53.0361,281871.0
2022-03-30 12:00:00,60.01,60.1,59.93,59.98,287521.0,53.0361,53.1156,52.9654,53.0096,287521.0
2022-03-30 12:30:00,59.98,60.0,59.65,59.69,489681.0,53.0096,53.0273,52.7179,52.7533,489681.0
2022-03-30 13:00:00,59.69,59.78,59.65,59.73,258729.0,52.7533,52.8328,52.7179,52.7886,258729.0
2022-03-30 13:30:00,59.72,59.77,59.61,59.76,268989.0,52.7798,52.824,52.6826,52.8152,268989.0
2022-03-30 14:00:00,59.76,59.85,59.66,59.68,253307.0,52.8152,52.8947,52.7268,52.7445,253307.0
2022-03-30 14:30:00,59.68,59.7,59.48,59.58,315897.0,52.7445,52.7621,52.5677,52.6561,315897.0
2022-03-30 15:00:00,59.58,59.6,59.47,59.5,355822.0,52.6561,52.6737,52.5589,52.5854,355822.0
2022-03-30 15:30:00,59.51,59.68,59.41,59.68,803789.0,52.5942,52.7445,52.5058,52.7445,803789.0
2022-03-31 09:30:00,59.96,60.02,59.57,59.83,552652.0,52.9919,53.0449,52.6472,52.877,552652.0
2022-03-31 10:00:00,59.85,59.99,59.72,59.95,339968.0,52.8947,53.0184,52.7798,52.9831,339968.0
2022-03-31 10:30:00,59.95,59.97,59.65,59.79,231652.0,52.9831,53.0008,52.7179,52.8417,231652.0
2022-03-31 11:00:00,59.77,59.94,59.76,59.77,136598.0,52.824,52.9742,52.8152,52.824,136598.0
2022-03-31 11:30:00,59.76,59.76,59.63,59.74,209635.0,52.8152,52.8152,52.7003,52.7975,209635.0
2022-03-31 12:00:00,59.74,59.82,59.67,59.71,163074.0,52.7975,52.8682,52.7356,52.771,163074.0
2022-03-31 12:30:00,59.7,59.84,59.68,59.79,151502.0,52.7621,52.8859,52.7445,52.8417,151502.0
2022-03-31 13:00:00,59.78,59.85,59.76,59.82,225893.0,52.8328,52.8947,52.8152,52.8682,225893.0
2022-03-31 13:30:00,59.81,59.81,59.74,59.76,218219.0,52.8593,52.8593,52.7975,52.8152,218219.0
2022-03-31 14:00:00,59.75,59.79,59.73,59.79,184995.0,52.8063,52.8417,52.7886,52.8417,184995.0
2022-03-31 14:30:00,59.79,59.79,59.67,59.78,198013.0,52.8417,52.8417,52.7356,52.8328,198013.0
2022-03-31 15:00:00,59.79,59.79,59.69,59.76,292466.0,52.8417,52.8417,52.7533,52.8152,292466.0
2022-03-31 15:30:00,59.76,59.76,59.42,59.45,1888875.0,52.8152,52.8152,52.5147,52.5412,1888875.0
2022-04-01 09:30:00,59.48,59.6,59.03,59.11,632109.0,52.5677,52.6737,52.17,52.2407,632109.0
2022-04-01 10:00:00,59.1,59.28,58.68,58.7,518255.0,52.2319,52.3909,51.8607,51.8783,518255.0
2022-04-01 10:30:00,58.69,58.97,58.65,58.96,544449.0,51.8695,52.117,51.8342,52.1081,544449.0
2022-04-01 11:00:00,58.96,58.99,58.81,58.93,297389.0,52.1081,52.1346,51.9756,52.0816,297389.0
2022-04-01 11:30:00,58.93,59.25,58.92,58.99,294984.0,52.0816,52.3644,52.0728,52.1346,294984.0
2022-04-01 12:00:00,58.99,59.01,58.61,58.69,562248.0,52.1346,52.1523,51.7988,51.8695,562248.0
2022-04-01 12:30:00,58.68,58.73,58.58,58.63,379096.0,51.8607,51.9049,51.7723,51.8165,379096.0
2022-04-01 13:00:00,58.63,58.93,58.59,58.93,418765.0,51.8165,52.0816,51.7811,52.0816,418765.0
2022-04-01 13:30:00,58.94,59.23,58.91,59.21,375865.0,52.0904,52.3467,52.0639,52.3291,375865.0
2022-04-01 14:00:00,59.2,59.62,59.19,59.62,347290.0,52.3202,52.6914,52.3114,52.6914,347290.0
2022-04-01 14:30:00,59.62,59.67,59.48,59.51,284423.0,52.6914,52.7356,52.5677,52.5942,284423.0
2022-04-01 15:00:00,59.52,59.6,59.51,59.55,333431.0,52.603,52.6737,52.5942,52.6296,333431.0
2022-04-01 15:30:00,59.55,59.69,59.42,59.67,1009022.0,52.6296,52.7533,52.5147,52.7356,1009022.0
2022-04-04 09:30:00,59.68,60.09,59.24,59.99,585726.0,52.7445,53.1068,52.3556,53.0184,585726.0
2022-04-04 10:00:00,60.0,60.43,60.0,60.38,476019.0,53.0273,53.4073,53.0273,53.3631,476019.0
2022-04-04 10:30:00,60.36,60.45,60.22,60.35,379331.0,53.3454,53.425,53.2217,53.3366,379331.0
2022-04-04 11:00:00,60.35,60.5,60.32,60.4,333014.0,53.3366,53.4692,53.3101,53.3808,333014.0
2022-04-04 11:30:00,60.39,60.53,60.31,60.51,330601.0,53.3719,53.4957,53.3012,53.478,330601.0
2022-04-04 12:00:00,60.52,60.63,60.46,60.57,352130.0,53.4868,53.5841,53.4338,53.531,352130.0
2022-04-04 12:30:00,60.58,60.6,60.52,60.59,408764.0,53.5399,53.5575,53.4868,53.5487,408764.0
2022-04-04 13:00:00,60.59,60.79,60.56,60.71,282544.0,53.5487,53.7255,53.5222,53.6548,282544.0
2022-04-04 13:30:00,60.7,60.72,60.54,60.56,267883.0,53.6459,53.6636,53.5045,53.5222,267883.0
2022-04-04 14:00:00,60.56,60.69,60.55,60.66,423644.0,53.5222,53.6371,53.5133,53.6106,423644.0
2022-04-04 14:30:00,60.66,60.77,60.57,60.73,343808.0,53.6106,53.7078,53.531,53.6724,343808.0
2022-04-04 15:00:00,60.73,60.73,60.59,60.65,322618.0,53.6724,53.6724,53.5487,53.6017,322618.0
2022-04-04 15:30:00,60.65,60.85,60.58,60.67,1131792.0,53.6017,53.7785,53.5399,53.6194,1131792.0
2022-04-05 09:30:00,60.35,61.19,60.19,60.89,798476.0,53.3366,54.079,53.1952,53.8138,798476.0
2022-04-05 10:00:00,60.9,61.03,60.41,60.58,430296.0,53.8227,53.9376,53.3896,53.5399,430296.0
2022-04-05 10:30:00,60.58,60.79,60.51,60.66,239074.0,53.5399,53.7255,53.478,53.6106,239074.0
2022-04-05 11:00:00,60.66,60.75,60.58,60.6,217637.0,53.6106,53.6901,53.5399,53.5575,217637.0
2022-04-05 11:30:00,60.6,60.73,60.49,60.52,291109.0,53.5575,53.6724,53.4603,53.4868,291109.0
2022-04-05 12:00:00,60.52,60.67,60.47,60.53,249413.0,53.4868,53.6194,53.4426,53.4957,249413.0
2022-04-05 12:30:00,60.53,60.58,60.38,60.44,256308.0,53.4957,53.5399,53.3631,53.4161,256308.0
2022-04-05 13:00:00,60.43,60.45,60.29,60.34,226990.0,53.4073,53.425,53.2836,53.3278,226990.0
2022-04-05 13:30:00,60.34,60.38,60.25,60.3,142072.0,53.3278,53.3631,53.2482,53.2924,142072.0
2022-04-05 14:00:00,60.3,60.34,60.19,60.19,233589.0,53.2924,53.3278,53.1952,53.1952,233589.0
2022-04-05 14:30:00,60.2,60.23,60.0,60.05,310036.0,53.204,53.2305,53.0273,53.0715,310036.0
2022-04-05 15:00:00,60.04,60.05,59.86,59.92,322932.0,53.0626,53.0715,52.9035,52.9566,322932.0
2022-04-05 15:30:00,59.92,59.92,59.69,59.76,973278.0,52.9566,52.9566,52.7533,52.8152,973278.0
2022-04-06 09:30:00,59.99,60.57,59.91,60.42,676720.0,53.0184,53.531,52.9477,53.3985,676720.0
2022-04-06 10:00:00,60.42,60.77,60.42,60.47,401719.0,53.3985,53.7078,53.3985,53.4426,401719.0
2022-04-06 10:30:00,60.46,60.64,60.3,60.58,316489.0,53.4338,53.5929,53.2924,53.5399,316489.0
2022-04-06 11:00:00,60.58,60.64,60.52,60.6,245476.0,53.5399,53.5929,53.4868,53.5575,245476.0
2022-04-06 11:30:00,60.6,60.87,60.52,60.87,256338.0,53.5575,53.7962,53.4868,53.7962,256338.0
2022-04-06 12:00:00,60.88,60.97,60.84,60.91,319184.0,53.805,53.8845,53.7696,53.8315,319184.0
2022-04-06 12:30:00,60.92,61.01,60.81,60.92,238589.0,53.8403,53.9199,53.7431,53.8403,238589.0
2022-04-06 13:00:00,60.93,60.95,60.8,60.94,177814.0,53.8492,53.8669,53.7343,53.858,177814.0
2022-04-06 13:30:00,60.94,61.02,60.83,60.85,209940.0,53.858,53.9287,53.7608,53.7785,209940.0
2022-04-06 14:00:00,60.86,61.0,60.65,60.73,384004.0,53.7873,53.9111,53.6017,53.6724,384004.0
2022-04-06 14:30:00,60.74,60.99,60.68,60.93,291146.0,53.6813,53.9022,53.6282,53.8492,291146.0
2022-04-06 15:00:00,60.93,61.01,60.55,60.58,297422.0,53.8492,53.9199,53.5133,53.5399,297422.0
2022-04-06 15:30:00,60.57,60.96,60.54,60.81,1025057.0,53.531,53.8757,53.5045,53.7431,1025057.0
2022-04-07 09:30:00,60.8,61.09,60.52,60.95,520308.0,53.7343,53.9906,53.4868,53.8669,520308.0
2022-04-07 10:00:00,60.97,61.09,60.76,60.81,327737.0,53.8845,53.9906,53.6989,53.7431,327737.0
2022-04-07 10:30:00,60.8,61.04,60.73,60.83,270299.0,53.7343,53.9464,53.6724,53.7608,270299.0
2022-04-07 11:00:00,60.83,61.0,60.74,60.94,324797.0,53.7608,53.9111,53.6813,53.858,324797.0
2022-04-07 11:30:00,60.94,61.1,60.75,61.06,286808.0,53.858,53.9994,53.6901,53.9641,286808.0
2022-04-07 12:00:00,61.06,61.4,60.99,61.31,751793.0,53.9641,54.2646,53.9022,54.185,751793.0
2022-04-07 12:30:00,61.3,61.38,61.2,61.3,318341.0,54.1762,54.2469,54.0878,54.1762,318341.0
2022-04-07 13:00:00,61.3,61.37,61.22,61.34,214678.0,54.1762,54.2381,54.1055,54.2115,214678.0
2022-04-07 13:30:00,61.35,61.55,61.25,61.53,547475.0,54.2204,54.3971,54.132,54.3795,547475.0
2022-04-07 14:00:00,61.54,61.54,61.28,61.3,363437.0,54.3883,54.3883,54.1585,54.1762,363437.0
2022-04-07 14:30:00,61.3,61.3,61.09,61.21,465284.0,54.1762,54.1762,53.9906,54.0966,465284.0
2022-04-07 15:00:00,61.21,61.26,61.01,61.02,457163.0,54.0966,54.1408,53.9199,53.9287,457163.0
2022-04-07 15:30:00,61.02,61.09,60.89,61.02,1188625.0,53.9287,53.9906,53.8138,53.9287,1188625.0
2022-04-08 09:30:00,61.31,62.05,61.23,61.93,1046423.0,54.185,54.839,54.1143,54.733,1046423.0
2022-04-08 10:00:00,61.93,62.46,61.93,62.32,862856.0,54.733,55.2014,54.733,55.0777,862856.0
2022-04-08 10:30:00,62.32,62.66,62.29,62.66,726025.0,55.0777,55.3781,55.0511,55.3781,726025.0
2022-04-08 11:00:00,62.66,62.82,62.51,62.63,646950.0,55.3781,55.5195,55.2456,55.3516,646950.0
2022-04-08 11:30:00,62.63,62.72,62.46,62.64,483731.0,55.3516,55.4312,55.2014,55.3605,483731.0
2022-04-08 12:00:00,62.64,62.81,62.59,62.75,429621.0,55.3605,55.5107,55.3163,55.4577,429621.0
2022-04-08 12:30:00,62.75,62.76,62.55,62.71,277402.0,55.4577,55.4665,55.2809,55.4223,277402.0
2022-04-08 13:00:00,62.72,62.82,62.62,62.72,309964.0,55.4312,55.5195,55.3428,55.4312,309964.0
2022-04-08 13:30:00,62.72,62.73,62.41,62.61,394666.0,55.4312,55.44,55.1572,55.334,394666.0
2022-04-08 14:00:00,62.6,62.75,62.38,62.47,416424.0,55.3251,55.4577,55.1307,55.2102,416424.0
2022-04-08 14:30:00,62.46,62.47,62.27,62.4,288996.0,55.2014,55.2102,55.0335,55.1484,288996.0
2022-04-08 15:00:00,62.4,62.54,62.33,62.41,427616.0,55.1484,55.2721,55.0865,55.1572,427616.0
2022-04-08 15:30:00,62.42,62.43,62.14,62.3,1282865.0,55.166,55.1749,54.9186,55.06,1282865.0
2022-04-11 09:30:00,62.79,63.06,62.44,62.49,900958.0,55.493,55.7317,55.1837,55.2279,900958.0
2022-04-11 10:00:00,62.49,62.59,62.3,62.44,396893.0,55.2279,55.3163,55.06,55.1837,396893.0
2022-04-11 10:30:00,62.43,62.75,62.26,62.57,418281.0,55.1749,55.4577,55.0246,55.2986,418281.0
2022-04-11 11:00:00,62.56,62.7,62.37,62.38,327169.0,55.2898,55.4135,55.1218,55.1307,327169.0
2022-04-11 11:30:00,62.38,62.59,62.27,62.54,397731.0,55.1307,55.3163,55.0335,55.2721,397731.0
2022-04-11 12:00:00,62.54,62.63,62.35,62.43,437778.0,55.2721,55.3516,55.1042,55.1749,437778.0
2022-04-11 12:30:00,62.44,62.44,62.29,62.34,177359.0,55.1837,55.1837,55.0511,55.0953,177359.0
2022-04-11 13:00:00,62.33,62.38,61.97,62.0,235279.0,55.0865,55.1307,54.7683,54.7948,235279.0
2022-04-11 13:30:00,62.0,62.35,61.98,62.27,266354.0,54.7948,55.1042,54.7772,55.0335,266354.0
2022-04-11 14:00:00,62.28,62.3,62.14,62.15,220476.0,55.0423,55.06,54.9186,54.9274,220476.0
2022-04-11 14:30:00,62.15,62.24,62.11,62.2,203700.0,54.9274,55.0069,54.8921,54.9716,203700.0
2022-04-11 15:00:00,62.19,62.21,61.93,61.96,271141.0,54.9628,54.9804,54.733,54.7595,271141.0
2022-04-11 15:30:00,61.95,61.98,61.84,61.9,854062.0,54.7507,54.7772,54.6534,54.7065,854062.0
2022-04-12 09:30:00,62.27,62.47,61.73,61.73,805615.0,55.0335,55.2102,54.5562,54.5562,805615.0
2022-04-12 10:00:00,61.74,61.83,61.22,61.3,491897.0,54.5651,54.6446,54.1055,54.1762,491897.0
2022-04-12 10:30:00,61.3,61.83,61.21,61.73,324773.0,54.1762,54.6446,54.0966,54.5562,324773.0
2022-04-12 11:00:00,61.73,62.01,61.7,61.87,256114.0,54.5562,54.8037,54.5297,54.6799,256114.0
2022-04-12 11:30:00,61.88,61.95,61.8,61.83,218872.0,54.6888,54.7507,54.6181,54.6446,218872.0
2022-04-12 12:00:00,61.83,61.91,61.57,61.63,194445.0,54.6446,54.7153,54.4148,54.4678,194445.0
2022-04-12 12:30:00,61.62,61.7,61.52,61.56,216925.0,54.459,54.5297,54.3706,54.406,216925.0
2022-04-12 13:00:00,61.57,61.69,61.5,61.64,228304.0,54.4148,54.5209,54.3529,54.4767,228304.0
2022-04-12 13:30:00,61.63,61.64,61.41,61.45,195600.0,54.4678,54.4767,54.2734,54.3088,195600.0
2022-04-12 14:00:00,61.45,61.63,61.38,61.54,280151.0,54.3088,54.4678,54.2469,54.3883,280151.0
2022-04-12 14:30:00,61.55,61.62,61.49,61.53,271595.0,54.3971,54.459,54.3441,54.3795,271595.0
2022-04-12 15:00:00,61.52,61.54,61.25,61.36,400476.0,54.3706,54.3883,54.132,54.2292,400476.0
2022-04-12 15:30:00,61.36,61.68,61.34,61.64,1042454.0,54.2292,54.512,54.2115,54.4767,1042454.0
2022-04-13 09:30:00,61.66,61.76,61.45,61.62,479477.0,54.4944,54.5827,54.3088,54.459,479477.0
2022-04-13 10:00:00,61.63,61.69,61.45,61.46,342662.0,54.4678,54.5209,54.3088,54.3176,342662.0
2022-04-13 10:30:00,61.45,61.62,61.4,61.59,227295.0,54.3088,54.459,54.2646,54.4325,227295.0
2022-04-13 11:00:00,61.58,61.72,61.53,61.72,215891.0,54.4236,54.5474,54.3795,54.5474,215891.0
2022-04-13 11:30:00,61.71,61.79,61.36,61.38,271425.0,54.5385,54.6092,54.2292,54.2469,271425.0
2022-04-13 12:00:00,61.38,61.45,61.29,61.33,357170.0,54.2469,54.3088,54.1674,54.2027,357170.0
2022-04-13 12:30:00,61.33,61.42,61.31,61.33,288087.0,54.2027,54.2822,54.185,54.2027,288087.0
2022-04-13 13:00:00,61.33,61.81,61.29,61.73,265178.0,54.2027,54.6269,54.1674,54.5562,265178.0
2022-04-13 13:30:00,61.73,61.82,61.56,61.79,197883.0,54.5562,54.6358,54.406,54.6092,197883.0
2022-04-13 14:00:00,61.8,61.87,61.74,61.76,197259.0,54.6181,54.6799,54.5651,54.5827,197259.0
2022-04-13 14:30:00,61.76,61.85,61.74,61.78,352694.0,54.5827,54.6623,54.5651,54.6004,352694.0
2022-04-13 15:00:00,61.77,61.97,61.77,61.87,320498.0,54.5916,54.7683,54.5916,54.6799,320498.0
2022-04-13 15:30:00,61.87,62.11,61.83,62.07,1157216.0,54.6799,54.8921,54.6446,54.8567,1157216.0
2022-04-14 09:30:00,62.07,62.36,61.79,62.03,502878.0,54.8567,55.113,54.6092,54.8214,502878.0
2022-04-14 10:00:00,62.03,62.07,61.75,61.78,332286.0,54.8214,54.8567,54.5739,54.6004,332286.0
2022-04-14 10:30:00,61.77,62.1,61.77,62.07,368768.0,54.5916,54.8832,54.5916,54.8567,368768.0
2022-04-14 11:00:00,62.06,62.07,61.86,61.97,563073.0,54.8479,54.8567,54.6711,54.7683,563073.0
2022-04-14 11:30:00,61.97,62.11,61.83,61.91,277258.0,54.7683,54.8921,54.6446,54.7153,277258.0
2022-04-14 12:00:00,61.9,62.05,61.88,61.91,152116.0,54.7065,54.839,54.6888,54.7153,152116.0
2022-04-14 12:30:00,61.91,62.09,61.89,62.06,125167.0,54.7153,54.8744,54.6976,54.8479,125167.0
2022-04-14 13:00:00,62.05,62.08,61.93,61.97,157765.0,54.839,54.8655,54.733,54.7683,157765.0
2022-04-14 13:30:00,61.97,62.28,61.93,62.23,228672.0,54.7683,55.0423,54.733,54.9981,228672.0
2022-04-14 14:00:00,62.22,62.34,62.07,62.16,235610.0,54.9893,55.0953,54.8567,54.9362,235610.0
2022-04-14 14:30:00,62.16,62.17,61.95,62.0,172292.0,54.9362,54.9451,54.7507,54.7948,172292.0
2022-04-14 15:00:00,62.0,62.05,61.86,61.93,216685.0,54.7948,54.839,54.6711,54.733,216685.0
2022-04-14 15:30:00,61.93,62.15,61.5,61.81,1268441.0,54.733,54.9274,54.3529,54.6269,1268441.0
2022-04-18 09:30:00,61.74,62.19,61.66,61.79,505377.0,54.5651,54.9628,54.4944,54.6092,505377.0
2022-04-18 10:00:00,61.78,61.9,61.56,61.81,294695.0,54.6004,54.7065,54.406,54.6269,294695.0
2022-04-18 10:30:00,61.82,62.06,61.81,61.94,315259.0,54.6358,54.8479,54.6269,54.7418,315259.0
2022-04-18 11:00:00,61.94,62.21,61.91,62.11,239403.0,54.7418,54.9804,54.7153,54.8921,239403.0
2022-04-18 11:30:00,62.11,62.11,61.9,61.95,200906.0,54.8921,54.8921,54.7065,54.7507,200906.0
2022-04-18 12:00:00,61.95,61.98,61.88,61.95,198036.0,54.7507,54.7772,54.6888,54.7507,198036.0
2022-04-18 12:30:00,61.94,62.02,61.85,62.01,135984.0,54.7418,54.8125,54.6623,54.8037,135984.0
2022-04-18 13:00:00,62.02,62.04,61.9,61.98,138547.0,54.8125,54.8302,54.7065,54.7772,138547.0
2022-04-18 13:30:00,61.98,62.14,61.9,61.91,269304.0,54.7772,54.9186,54.7065,54.7153,269304.0
2022-04-18 14:00:00,61.92,61.92,61.72,61.73,212804.0,54.7241,54.7241,54.5474,54.5562,212804.0
2022-04-18 14:30:00,61.73,61.8,61.66,61.67,142316.0,54.5562,54.6181,54.4944,54.5032,142316.0
2022-04-18 15:00:00,61.67,61.68,61.49,61.53,199498.0,54.5032,54.512,54.3441,54.3795,199498.0
2022-04-18 15:30:00,61.53,61.61,61.37,61.6,574843.0,54.3795,54.4502,54.2381,54.4413,574843.0
2022-04-19 09:30:00,61.57,62.29,61.56,62.12,446685.0,54.4148,55.0511,54.406,54.9009,446685.0
2022-04-19 10:00:00,62.18,62.28,61.85,62.27,274707.0,54.9539,55.0423,54.6623,55.0335,274707.0
2022-04-19 10:30:00,62.27,62.31,62.03,62.22,167816.0,55.0335,55.0688,54.8214,54.9893,167816.0
2022-04-19 11:00:00,62.2,62.3,62.11,62.18,163686.0,54.9716,55.06,54.8921,54.9539,163686.0
2022-04-19 11:30:00,62.19,62.3,62.02,62.29,187828.0,54.9628,55.06,54.8125,55.0511,187828.0
2022-04-19 12:00:00,62.28,62.39,62.26,62.32,218459.0,55.0423,55.1395,55.0246,55.0777,218459.0
2022-04-19 12:30:00,62.31,62.36,62.26,62.33,175562.0,55.0688,55.113,55.0246,55.0865,175562.0
2022-04-19 13:00:00,62.33,62.33,62.2,62.23,163364.0,55.0865,55.0865,54.9716,54.9981,163364.0
2022-04-19 13:30:00,62.23,62.37,62.18,62.34,199121.0,54.9981,55.1218,54.9539,55.0953,199121.0
2022-04-19 14:00:00,62.34,62.53,62.23,62.48,364047.0,55.0953,55.2632,54.9981,55.2191,364047.0
2022-04-19 14:30:00,62.48,62.64,62.41,62.62,274592.0,55.2191,55.3605,55.1572,55.3428,274592.0
2022-04-19 15:00:00,62.62,62.78,62.62,62.76,265945.0,55.3428,55.4842,55.3428,55.4665,265945.0
2022-04-19 15:30:00,62.76,63.0,62.71,62.77,1162102.0,55.4665,55.6786,55.4223,55.4754,1162102.0
2022-04-20 09:30:00,62.98,63.41,62.98,63.15,445347.0,55.661,56.041,55.661,55.8112,445347.0
2022-04-20 10:00:00,63.15,63.45,63.14,63.43,402349.0,55.8112,56.0763,55.8024,56.0587,402349.0
2022-04-20 10:30:00,63.44,63.65,63.39,63.52,344589.0,56.0675,56.2531,56.0233,56.1382,344589.0
2022-04-20 11:00:00,63.53,63.53,63.24,63.45,272541.0,56.147,56.147,55.8907,56.0763,272541.0
2022-04-20 11:30:00,63.44,63.66,63.41,63.65,310265.0,56.0675,56.2619,56.041,56.2531,310265.0
2022-04-20 12:00:00,63.64,63.88,63.59,63.68,389623.0,56.2443,56.4564,56.2001,56.2796,389623.0
2022-04-20 12:30:00,63.68,63.99,63.64,63.93,257543.0,56.2796,56.5536,56.2443,56.5006,257543.0
2022-04-20 13:00:00,63.94,63.94,63.68,63.8,468643.0,56.5094,56.5094,56.2796,56.3857,468643.0
2022-04-20 13:30:00,63.81,64.01,63.79,64.0,459866.0,56.3945,56.5713,56.3768,56.5624,459866.0
2022-04-20 14:00:00,64.0,64.16,63.84,63.96,465439.0,56.5624,56.7038,56.421,56.5271,465439.0
2022-04-20 14:30:00,63.96,64.0,63.67,63.76,419627.0,56.5271,56.5624,56.2708,56.3503,419627.0
2022-04-20 15:00:00,63.75,63.86,63.67,63.82,314553.0,56.3415,56.4387,56.2708,56.4033,314553.0
2022-04-20 15:30:00,63.82,63.84,63.53,63.62,1102141.0,56.4033,56.421,56.147,56.2266,1102141.0
2022-04-21 09:30:00,63.55,63.97,63.17,63.93,581341.0,56.1647,56.5359,55.8289,56.5006,581341.0
2022-04-21 10:00:00,63.93,64.18,63.9,64.05,421489.0,56.5006,56.7215,56.474,56.6066,421489.0
2022-04-21 10:30:00,64.06,64.21,63.92,64.09,248899.0,56.6154,56.748,56.4917,56.642,248899.0
2022-04-21 11:00:00,64.09,64.1,63.88,64.06,208374.0,56.642,56.6508,56.4564,56.6154,208374.0
2022-04-21 11:30:00,64.06,64.26,63.98,64.24,323513.0,56.6154,56.7922,56.5447,56.7745,323513.0
2022-04-21 12:00:00,64.23,64.28,64.02,64.13,221390.0,56.7657,56.8099,56.5801,56.6773,221390.0
2022-04-21 12:30:00,64.13,64.21,63.91,64.03,223594.0,56.6773,56.748,56.4829,56.5889,223594.0
2022-04-21 13:00:00,64.02,64.1,63.86,64.07,218389.0,56.5801,56.6508,56.4387,56.6243,218389.0
2022-04-21 13:30:00,64.06,64.08,63.93,64.03,197988.0,56.6154,56.6331,56.5006,56.5889,197988.0
2022-04-21 14:00:00,64.02,64.25,63.92,64.2,315333.0,56.5801,56.7834,56.4917,56.7392,315333.0
2022-04-21 14:30:00,64.2,64.28,64.07,64.11,309351.0,56.7392,56.8099,56.6243,56.6596,309351.0
2022-04-21 15:00:00,64.11,64.18,63.99,64.13,546783.0,56.6596,56.7215,56.5536,56.6773,546783.0
2022-04-21 15:30:00,64.13,64.14,63.65,63.75,981172.0,56.6773,56.6861,56.2531,56.3415,981172.0
2022-04-22 09:30:00,63.78,63.86,63.32,63.4,540551.0,56.368,56.4387,55.9614,56.0321,540551.0
2022-04-22 10:00:00,63.4,63.62,63.25,63.35,422931.0,56.0321,56.2266,55.8996,55.988,422931.0
2022-04-22 10:30:00,63.35,63.35,63.07,63.15,375572.0,55.988,55.988,55.7405,55.8112,375572.0
2022-04-22 11:00:00,63.15,63.26,62.93,63.12,312476.0,55.8112,55.9084,55.6168,55.7847,312476.0
2022-04-22 11:30:00,63.12,63.2,63.01,63.09,250063.0,55.7847,55.8554,55.6875,55.7582,250063.0
2022-04-22 12:00:00,63.07,63.12,62.9,63.03,242836.0,55.7405,55.7847,55.5902,55.7051,242836.0
2022-04-22 12:30:00,63.01,63.18,62.99,63.01,191216.0,55.6875,55.8377,55.6698,55.6875,191216.0
2022-04-22 13:00:00,63.01,63.03,62.83,63.01,152712.0,55.6875,55.7051,55.5284,55.6875,152712.0
2022-04-22 13:30:00,63.0,63.05,62.9,62.93,197129.0,55.6786,55.7228,55.5902,55.6168,197129.0
2022-04-22 14:00:00,62.93,62.93,62.54,62.67,547548.0,55.6168,55.6168,55.2721,55.387,547548.0
2022-04-22 14:30:00,62.68,62.72,62.36,62.42,422868.0,55.3958,55.4312,55.113,55.166,422868.0
2022-04-22 15:00:00,62.42,62.69,62.33,62.59,292233.0,55.166,55.4047,55.0865,55.3163,292233.0
2022-04-22 15:30:00,62.59,62.86,62.17,62.25,1035244.0,55.3163,55.5549,54.9451,55.0158,1035244.0
2022-04-25 09:30:00,62.47,62.64,61.82,61.84,606912.0,55.2102,55.3605,54.6358,54.6534,606912.0
2022-04-25 10:00:00,61.82,61.91,61.53,61.59,320052.0,54.6358,54.7153,54.3795,54.4325,320052.0
2022-04-25 10:30:00,61.58,61.9,61.43,61.47,415742.0,54.4236,54.7065,54.2911,54.3264,415742.0
2022-04-25 11:00:00,61.47,61.74,61.35,61.59,222239.0,54.3264,54.5651,54.2204,54.4325,222239.0
2022-04-25 11:30:00,61.59,61.65,61.33,61.55,265139.0,54.4325,54.4855,54.2027,54.3971,265139.0
2022-04-25 12:00:00,61.55,61.94,61.51,61.72,264050.0,54.3971,54.7418,54.3618,54.5474,264050.0
2022-04-25 12:30:00,61.72,61.87,61.63,61.7,237370.0,54.5474,54.6799,54.4678,54.5297,237370.0
2022-04-25 13:00:00,61.7,61.95,61.59,61.94,222410.0,54.5297,54.7507,54.4325,54.7418,222410.0
2022-04-25 13:30:00,61.96,62.05,61.77,61.95,292329.0,54.7595,54.839,54.5916,54.7507,292329.0
2022-04-25 14:00:00,61.95,62.19,61.74,62.16,318674.0,54.7507,54.9628,54.5651,54.9362,318674.0
2022-04-25 14:30:00,62.16,62.45,62.11,62.3,294108.0,54.9362,55.1925,54.8921,55.06,294108.0
2022-04-25 15:00:00,62.3,62.58,62.21,62.56,353243.0,55.06,55.3074,54.9804,55.2898,353243.0
2022-04-25 15:30:00,62.55,62.74,62.49,62.65,1041709.0,55.2809,55.4488,55.2279,55.3693,1041709.0
2022-04-26 09:30:00,62.4,62.73,62.36,62.67,413122.0,55.1484,55.44,55.113,55.387,413122.0
2022-04-26 10:00:00,62.67,62.87,62.37,62.66,355978.0,55.387,55.5637,55.1218,55.3781,355978.0
2022-04-26 10:30:00,62.66,62.66,62.33,62.57,339811.0,55.3781,55.3781,55.0865,55.2986,339811.0
2022-04-26 11:00:00,62.56,62.65,62.35,62.35,333478.0,55.2898,55.3693,55.1042,55.1042,333478.0
2022-04-26 11:30:00,62.35,62.39,62.17,62.21,283077.0,55.1042,55.1395,54.9451,54.9804,283077.0
2022-04-26 12:00:00,62.22,62.39,62.17,62.37,197705.0,54.9893,55.1395,54.9451,55.1218,197705.0
2022-04-26 12:30:00,62.36,62.44,62.2,62.44,220791.0,55.113,55.1837,54.9716,55.1837,220791.0
2022-04-26 13:00:00,62.44,62.44,62.08,62.13,272847.0,55.1837,55.1837,54.8655,54.9097,272847.0
2022-04-26 13:30:00,62.12,62.35,62.06,62.09,238446.0,54.9009,55.1042,54.8479,54.8744,238446.0
2022-04-26 14:00:00,62.09,62.3,62.06,62.23,273125.0,54.8744,55.06,54.8479,54.9981,273125.0
2022-04-26 14:30:00,62.23,62.29,62.11,62.24,216013.0,54.9981,55.0511,54.8921,55.0069,216013.0
2022-04-26 15:00:00,62.24,62.27,61.98,61.98,333267.0,55.0069,55.0335,54.7772,54.7772,333267.0
2022-04-26 15:30:00,61.98,62.08,61.75,61.77,1063803.0,54.7772,54.8655,54.5739,54.5916,1063803.0
2022-04-27 09:30:00,61.81,62.05,61.17,61.74,826265.0,54.6269,54.839,54.0613,54.5651,826265.0
2022-04-27 10:00:00,61.75,61.94,61.37,61.39,392451.0,54.5739,54.7418,54.2381,54.2557,392451.0
2022-04-27 10:30:00,61.4,61.56,61.21,61.36,377362.0,54.2646,54.406,54.0966,54.2292,377362.0
2022-04-27 11:00:00,61.36,61.6,61.23,61.59,337401.0,54.2292,54.4413,54.1143,54.4325,337401.0
2022-04-27 11:30:00,61.6,61.69,61.41,61.48,334799.0,54.4413,54.5209,54.2734,54.3353,334799.0
2022-04-27 12:00:00,61.48,61.58,61.24,61.53,291031.0,54.3353,54.4236,54.1232,54.3795,291031.0
2022-04-27 12:30:00,61.54,61.74,61.45,61.49,277298.0,54.3883,54.5651,54.3088,54.3441,277298.0
2022-04-27 13:00:00,61.5,61.51,61.26,61.41,366195.0,54.3529,54.3618,54.1408,54.2734,366195.0
2022-04-27 13:30:00,61.41,61.79,61.34,61.79,346694.0,54.2734,54.6092,54.2115,54.6092,346694.0
2022-04-27 14:00:00,61.79,61.96,61.7,61.92,312959.0,54.6092,54.7595,54.5297,54.7241,312959.0
2022-04-27 14:30:00,61.91,62.0,61.71,61.76,254160.0,54.7153,54.7948,54.5385,54.5827,254160.0
2022-04-27 15:00:00,61.75,61.79,61.63,61.72,342104.0,54.5739,54.6092,54.4678,54.5474,342104.0
2022-04-27 15:30:00,61.72,61.83,61.49,61.58,952060.0,54.5474,54.6446,54.3441,54.4236,952060.0
2022-04-28 09:30:00,61.44,61.64,60.76,61.4,799838.0,54.2999,54.4767,53.6989,54.2646,799838.0
2022-04-28 10:00:00,61.41,61.5,60.94,60.98,522267.0,54.2734,54.3529,53.858,53.8934,522267.0
2022-04-28 10:30:00,60.98,61.18,60.81,61.02,563580.0,53.8934,54.0701,53.7431,53.9287,563580.0
2022-04-28 11:00:00,61.03,61.06,60.84,60.93,295837.0,53.9376,53.9641,53.7696,53.8492,295837.0
2022-04-28 11:30:00,60.93,60.95,60.6,60.82,395792.0,53.8492,53.8669,53.5575,53.752,395792.0
2022-04-28 12:00:00,60.81,61.27,60.72,61.27,257714.0,53.7431,54.1497,53.6636,54.1497,257714.0
2022-04-28 12:30:00,61.28,61.39,61.17,61.3,223159.0,54.1585,54.2557,54.0613,54.1762,223159.0
2022-04-28 13:00:00,61.29,61.36,61.13,61.3,288052.0,54.1674,54.2292,54.0259,54.1762,288052.0
2022-04-28 13:30:00,61.3,61.46,61.23,61.36,318862.0,54.1762,54.3176,54.1143,54.2292,318862.0
2022-04-28 14:00:00,61.35,61.46,61.28,61.41,346006.0,54.2204,54.3176,54.1585,54.2734,346006.0
2022-04-28 14:30:00,61.41,61.5,61.34,61.47,300570.0,54.2734,54.3529,54.2115,54.3264,300570.0
2022-04-28 15:00:00,61.46,61.5,61.27,61.35,709079.0,54.3176,54.3529,54.1497,54.2204,709079.0
2022-04-28 15:30:00,61.36,61.6,61.16,61.58,1616843.0,54.2292,54.4413,54.0525,54.4236,1616843.0
2022-04-29 09:30:00,61.56,62.06,59.88,61.14,1023354.0,54.406,54.8479,52.9212,54.0348,1023354.0
2022-04-29 10:00:00,61.15,61.56,60.6,60.63,438942.0,54.0436,54.406,53.5575,53.5841,438942.0
2022-04-29 10:30:00,60.65,60.66,60.03,60.05,386109.0,53.6017,53.6106,53.0538,53.0715,386109.0
2022-04-29 11:00:00,60.05,60.26,59.93,60.15,380412.0,53.0715,53.257,52.9654,53.1598,380412.0
2022-04-29 11:30:00,60.15,60.28,59.82,60.0,478725.0,53.1598,53.2747,52.8682,53.0273,478725.0
2022-04-29 12:00:00,59.99,60.04,59.81,59.95,380719.0,53.0184,53.0626,52.8593,52.9831,380719.0
2022-04-29 12:30:00,59.94,59.97,59.63,59.77,305689.0,52.9742,53.0008,52.7003,52.824,305689.0
2022-04-29 13:00:00,59.77,60.0,59.68,59.94,235192.0,52.824,53.0273,52.7445,52.9742,235192.0
2022-04-29 13:30:00,59.93,60.01,59.79,59.83,270176.0,52.9654,53.0361,52.8417,52.877,270176.0
2022-04-29 14:00:00,59.83,60.01,59.77,59.86,255908.0,52.877,53.0361,52.824,52.9035,255908.0
2022-04-29 14:30:00,59.86,59.97,59.64,59.71,341155.0,52.9035,53.0008,52.7091,52.771,341155.0
2022-04-29 15:00:00,59.71,59.78,59.47,59.48,434687.0,52.771,52.8328,52.5589,52.5677,434687.0
2022-04-29 15:30:00,59.48,59.69,59.27,59.31,1239012.0,52.5677,52.7533,52.3821,52.4175,1239012.0
2022-05-02 09:30:00,59.59,59.99,59.19,59.76,864665.0,52.6649,53.0184,52.3114,52.8152,864665.0
2022-05-02 10:00:00,59.77,60.33,59.75,60.22,532801.0,52.824,53.3189,52.8063,53.2217,532801.0
2022-05-02 10:30:00,60.23,60.35,60.02,60.12,389087.0,53.2305,53.3366,53.0449,53.1333,389087.0
2022-05-02 11:00:00,60.12,60.21,59.69,59.78,485322.0,53.1333,53.2129,52.7533,52.8328,485322.0
2022-05-02 11:30:00,59.78,59.95,59.58,59.93,361054.0,52.8328,52.9831,52.6561,52.9654,361054.0
2022-05-02 12:00:00,59.93,60.03,59.69,59.8,345970.0,52.9654,53.0538,52.7533,52.8505,345970.0
2022-05-02 12:30:00,59.81,59.88,59.43,59.48,274213.0,52.8593,52.9212,52.5235,52.5677,274213.0
2022-05-02 13:00:00,59.49,59.66,59.33,59.39,357521.0,52.5765,52.7268,52.4351,52.4882,357521.0
2022-05-02 13:30:00,59.38,59.42,59.15,59.24,302792.0,52.4793,52.5147,52.276,52.3556,302792.0
2022-05-02 14:00:00,59.24,59.51,59.16,59.45,495174.0,52.3556,52.5942,52.2849,52.5412,495174.0
2022-05-02 14:30:00,59.44,59.73,59.37,59.63,578913.0,52.5323,52.7886,52.4705,52.7003,578913.0
2022-05-02 15:00:00,59.61,60.31,59.6,60.27,559396.0,52.6826,53.3012,52.6737,53.2659,559396.0
2022-05-02 15:30:00,60.26,60.43,60.08,60.3,1074764.0,53.257,53.4073,53.098,53.2924,1074764.0
2022-05-03 09:30:00,60.69,60.73,59.63,60.0,853132.0,53.6371,53.6724,52.7003,53.0273,853132.0
2022-05-03 10:00:00,60.01,60.52,59.75,60.46,521398.0,53.0361,53.4868,52.8063,53.4338,521398.0
2022-05-03 10:30:00,60.46,60.51,60.13,60.3,1468552.0,53.4338,53.478,53.1422,53.2924,1468552.0
2022-05-03 11:00:00,60.3,60.83,60.3,60.61,916327.0,53.2924,53.7608,53.2924,53.5664,916327.0
2022-05-03 11:30:00,60.62,60.77,60.56,60.69,599833.0,53.5752,53.7078,53.5222,53.6371,599833.0
2022-05-03 12:00:00,60.7,60.74,60.49,60.61,482746.0,53.6459,53.6813,53.4603,53.5664,482746.0
2022-05-03 12:30:00,60.61,60.71,60.56,60.62,288517.0,53.5664,53.6548,53.5222,53.5752,288517.0
2022-05-03 13:00:00,60.62,60.76,60.47,60.55,245201.0,53.5752,53.6989,53.4426,53.5133,245201.0
2022-05-03 13:30:00,60.56,60.59,60.18,60.28,274213.0,53.5222,53.5487,53.1863,53.2747,274213.0
2022-05-03 14:00:00,60.27,60.27,60.01,60.01,285965.0,53.2659,53.2659,53.0361,53.0361,285965.0
2022-05-03 14:30:00,60.02,60.29,59.97,60.26,291679.0,53.0449,53.2836,53.0008,53.257,291679.0
2022-05-03 15:00:00,60.26,60.51,60.2,60.48,742040.0,53.257,53.478,53.204,53.4515,742040.0
2022-05-03 15:30:00,60.48,60.53,60.2,60.34,1039789.0,53.4515,53.4957,53.204,53.3278,1039789.0
2022-05-04 09:30:00,60.65,60.81,60.27,60.39,335357.0,53.6017,53.7431,53.2659,53.3719,335357.0
2022-05-04 10:00:00,60.38,60.8,60.35,60.65,288506.0,53.3631,53.7343,53.3366,53.6017,288506.0
2022-05-04 10:30:00,60.64,60.86,60.64,60.85,235102.0,53.5929,53.7873,53.5929,53.7785,235102.0
2022-05-04 11:00:00,60.85,60.94,60.65,60.77,235582.0,53.7785,53.858,53.6017,53.7078,235582.0
2022-05-04 11:30:00,60.77,61.1,60.73,61.05,297752.0,53.7078,53.9994,53.6724,53.9552,297752.0
2022-05-04 12:00:00,61.04,61.07,60.85,60.9,247258.0,53.9464,53.9729,53.7785,53.8227,247258.0
2022-05-04 12:30:00,60.9,61.16,60.86,61.15,217075.0,53.8227,54.0525,53.7873,54.0436,217075.0
2022-05-04 13:00:00,61.16,61.19,61.01,61.06,247490.0,54.0525,54.079,53.9199,53.9641,247490.0
2022-05-04 13:30:00,61.05,61.13,60.94,61.06,233104.0,53.9552,54.0259,53.858,53.9641,233104.0
2022-05-04 14:00:00,61.07,61.36,60.89,61.31,417902.0,53.9729,54.2292,53.8138,54.185,417902.0
2022-05-04 14:30:00,61.31,62.18,60.84,62.01,856125.0,54.185,54.9539,53.7696,54.8037,856125.0
2022-05-04 15:00:00,62.02,62.21,61.85,62.18,634922.0,54.8125,54.9804,54.6623,54.9539,634922.0
2022-05-04 15:30:00,62.19,62.31,62.0,62.09,1101715.0,54.9628,55.0688,54.7948,54.8744,1101715.0
2022-05-05 09:30:00,61.77,62.02,61.31,61.96,583599.0,54.5916,54.8125,54.185,54.7595,583599.0
2022-05-05 10:00:00,61.97,62.12,61.68,62.01,422227.0,54.7683,54.9009,54.512,54.8037,422227.0
2022-05-05 10:30:00,62.0,62.38,61.65,61.94,368648.0,54.7948,55.1307,54.4855,54.7418,368648.0
2022-05-05 11:00:00,61.94,61.96,61.28,61.72,364874.0,54.7418,54.7595,54.1585,54.5474,364874.0
2022-05-05 11:30:00,61.71,61.83,61.35,61.44,314423.0,54.5385,54.6446,54.2204,54.2999,314423.0
2022-05-05 12:00:00,61.44,61.66,61.26,61.55,320139.0,54.2999,54.4944,54.1408,54.3971,320139.0
2022-05-05 12:30:00,61.55,61.73,61.43,61.73,267538.0,54.3971,54.5562,54.2911,54.5562,267538.0
2022-05-05 13:00:00,61.72,61.93,61.45,61.53,237484.0,54.5474,54.733,54.3088,54.3795,237484.0
2022-05-05 13:30:00,61.53,61.56,61.09,61.15,305354.0,54.3795,54.406,53.9906,54.0436,305354.0
2022-05-05 14:00:00,61.14,61.35,61.06,61.07,301191.0,54.0348,54.2204,53.9641,53.9729,301191.0
2022-05-05 14:30:00,61.07,61.22,60.99,61.13,267355.0,53.9729,54.1055,53.9022,54.0259,267355.0
2022-05-05 15:00:00,61.14,61.21,60.73,60.8,478970.0,54.0348,54.0966,53.6724,53.7343,478970.0
2022-05-05 15:30:00,60.8,61.4,60.71,61.38,1246424.0,53.7343,54.2646,53.6548,54.2469,1246424.0
2022-05-06 09:30:00,61.14,61.37,60.56,60.66,542619.0,54.0348,54.2381,53.5222,53.6106,542619.0
2022-05-06 10:00:00,60.67,61.12,60.5,60.98,632146.0,53.6194,54.0171,53.4692,53.8934,632146.0
2022-05-06 10:30:00,60.97,61.29,60.77,61.13,493844.0,53.8845,54.1674,53.7078,54.0259,493844.0
2022-05-06 11:00:00,61.12,61.31,60.99,61.08,319012.0,54.0171,54.185,53.9022,53.9818,319012.0
2022-05-06 11:30:00,61.09,61.13,60.39,60.44,257940.0,53.9906,54.0259,53.3719,53.4161,257940.0
2022-05-06 12:00:00,60.44,60.78,60.42,60.71,204466.0,53.4161,53.7166,53.3985,53.6548,204466.0
2022-05-06 12:30:00,60.69,61.05,60.61,61.03,323306.0,53.6371,53.9552,53.5664,53.9376,323306.0
2022-05-06 13:00:00,61.02,61.14,60.75,60.79,249144.0,53.9287,54.0348,53.6901,53.7255,249144.0
2022-05-06 13:30:00,60.81,60.94,60.69,60.76,219464.0,53.7431,53.858,53.6371,53.6989,219464.0
2022-05-06 14:00:00,60.76,60.91,60.62,60.66,245210.0,53.6989,53.8315,53.5752,53.6106,245210.0
2022-05-06 14:30:00,60.66,60.88,60.54,60.72,361201.0,53.6106,53.805,53.5045,53.6636,361201.0
2022-05-06 15:00:00,60.72,60.95,60.65,60.93,370628.0,53.6636,53.8669,53.6017,53.8492,370628.0
2022-05-06 15:30:00,60.93,61.4,60.92,61.18,870220.0,53.8492,54.2646,53.8403,54.0701,870220.0
2022-05-09 09:30:00,60.8,61.43,60.73,61.42,914967.0,53.7343,54.2911,53.6724,54.2822,914967.0
2022-05-09 10:00:00,61.41,61.91,61.31,61.91,553750.0,54.2734,54.7153,54.185,54.7153,553750.0
2022-05-09 10:30:00,61.91,62.29,61.8,62.08,583509.0,54.7153,55.0511,54.6181,54.8655,583509.0
2022-05-09 11:00:00,62.07,62.39,62.03,62.03,473614.0,54.8567,55.1395,54.8214,54.8214,473614.0
2022-05-09 11:30:00,62.02,62.12,61.88,61.97,318371.0,54.8125,54.9009,54.6888,54.7683,318371.0
2022-05-09 12:00:00,61.96,62.31,61.81,62.12,281704.0,54.7595,55.0688,54.6269,54.9009,281704.0
2022-05-09 12:30:00,62.13,62.21,61.67,61.74,193546.0,54.9097,54.9804,54.5032,54.5651,193546.0
2022-05-09 13:00:00,61.74,61.96,61.69,61.95,193645.0,54.5651,54.7595,54.5209,54.7507,193645.0
2022-05-09 13:30:00,61.95,62.06,61.72,61.98,249637.0,54.7507,54.8479,54.5474,54.7772,249637.0
2022-05-09 14:00:00,61.98,62.13,61.85,62.01,268572.0,54.7772,54.9097,54.6623,54.8037,268572.0
2022-05-09 14:30:00,62.01,62.09,61.81,62.06,417102.0,54.8037,54.8744,54.6269,54.8479,417102.0
2022-05-09 15:00:00,62.06,62.17,61.92,62.03,794478.0,54.8479,54.9451,54.7241,54.8214,794478.0
2022-05-09 15:30:00,62.02,62.02,61.43,61.69,1340292.0,54.8125,54.8125,54.2911,54.5209,1340292.0
2022-05-10 09:30:00,62.19,62.54,61.88,61.98,909148.0,54.9628,55.2721,54.6888,54.7772,909148.0
2022-05-10 10:00:00,61.98,62.02,61.65,61.89,418968.0,54.7772,54.8125,54.4855,54.6976,418968.0
2022-05-10 10:30:00,61.9,62.2,61.83,62.13,471847.0,54.7065,54.9716,54.6446,54.9097,471847.0
2022-05-10 11:00:00,62.12,62.3,61.82,62.01,601464.0,54.9009,55.06,54.6358,54.8037,601464.0
2022-05-10 11:30:00,62.0,62.06,61.73,61.86,340844.0,54.7948,54.8479,54.5562,54.6711,340844.0
2022-05-10 12:00:00,61.86,61.94,61.57,61.68,368628.0,54.6711,54.7418,54.4148,54.512,368628.0
2022-05-10 12:30:00,61.68,62.02,61.56,61.87,332762.0,54.512,54.8125,54.406,54.6799,332762.0
2022-05-10 13:00:00,61.87,62.2,61.85,62.16,303787.0,54.6799,54.9716,54.6623,54.9362,303787.0
2022-05-10 13:30:00,62.16,62.45,62.14,62.37,299023.0,54.9362,55.1925,54.9186,55.1218,299023.0
2022-05-10 14:00:00,62.37,62.37,61.67,61.71,341706.0,55.1218,55.1218,54.5032,54.5385,341706.0
2022-05-10 14:30:00,61.72,62.01,61.69,61.98,339528.0,54.5474,54.8037,54.5209,54.7772,339528.0
2022-05-10 15:00:00,61.99,62.16,61.78,61.85,322464.0,54.786,54.9362,54.6004,54.6623,322464.0
2022-05-10 15:30:00,61.85,61.94,61.7,61.78,691152.0,54.6623,54.7418,54.5297,54.6004,691152.0
2022-05-11 09:30:00,60.28,61.39,60.28,61.31,1103798.0,53.2747,54.2557,53.2747,54.185,1103798.0
2022-05-11 10:00:00,61.32,61.4,60.53,60.75,468391.0,54.1939,54.2646,53.4957,53.6901,468391.0
2022-05-11 10:30:00,60.75,61.3,60.62,61.05,539382.0,53.6901,54.1762,53.5752,53.9552,539382.0
2022-05-11 11:00:00,61.05,61.31,60.88,61.19,386615.0,53.9552,54.185,53.805,54.079,386615.0
2022-05-11 11:30:00,61.18,61.57,61.1,61.49,443412.0,54.0701,54.4148,53.9994,54.3441,443412.0
2022-05-11 12:00:00,61.49,61.49,61.1,61.11,301234.0,54.3441,54.3441,53.9994,54.0083,301234.0
2022-05-11 12:30:00,61.09,61.18,60.84,60.9,289131.0,53.9906,54.0701,53.7696,53.8227,289131.0
2022-05-11 13:00:00,60.89,60.92,60.69,60.77,325492.0,53.8138,53.8403,53.6371,53.7078,325492.0
2022-05-11 13:30:00,60.77,60.83,60.54,60.57,310763.0,53.7078,53.7608,53.5045,53.531,310763.0
2022-05-11 14:00:00,60.57,60.96,60.55,60.77,421991.0,53.531,53.8757,53.5133,53.7078,421991.0
2022-05-11 14:30:00,60.77,61.18,60.71,60.95,422643.0,53.7078,54.0701,53.6548,53.8669,422643.0
2022-05-11 15:00:00,60.94,60.96,60.73,60.81,330057.0,53.858,53.8757,53.6724,53.7431,330057.0
2022-05-11 15:30:00,60.82,60.83,60.47,60.57,981866.0,53.752,53.7608,53.4426,53.531,981866.0
2022-05-12 09:30:00,60.79,61.65,60.63,61.49,913570.0,53.7255,54.4855,53.5841,54.3441,913570.0
2022-05-12 10:00:00,61.48,61.91,61.43,61.47,654249.0,54.3353,54.7153,54.2911,54.3264,654249.0
2022-05-12 10:30:00,61.48,61.49,61.19,61.27,552146.0,54.3353,54.3441,54.079,54.1497,552146.0
2022-05-12 11:00:00,61.27,61.32,60.77,60.84,330662.0,54.1497,54.1939,53.7078,53.7696,330662.0
2022-05-12 11:30:00,60.84,61.13,60.8,60.84,407239.0,53.7696,54.0259,53.7343,53.7696,407239.0
2022-05-12 12:00:00,60.84,61.5,60.81,61.47,320402.0,53.7696,54.3529,53.7431,54.3264,320402.0
2022-05-12 12:30:00,61.47,61.91,61.47,61.75,389474.0,54.3264,54.7153,54.3264,54.5739,389474.0
2022-05-12 13:00:00,61.75,61.95,61.7,61.78,268974.0,54.5739,54.7507,54.5297,54.6004,268974.0
2022-05-12 13:30:00,61.77,61.77,61.58,61.7,286669.0,54.5916,54.5916,54.4236,54.5297,286669.0
2022-05-12 14:00:00,61.69,61.9,61.67,61.86,406312.0,54.5209,54.7065,54.5032,54.6711,406312.0
2022-05-12 14:30:00,61.85,61.91,61.71,61.74,372077.0,54.6623,54.7153,54.5385,54.5651,372077.0
2022-05-12 15:00:00,61.74,62.13,61.61,61.92,467102.0,54.5651,54.9097,54.4502,54.7241,467102.0
2022-05-12 15:30:00,61.91,62.5,61.9,62.48,1219559.0,54.7153,55.2367,54.7065,55.2191,1219559.0
2022-05-13 09:30:00,62.6,62.61,61.79,62.18,722512.0,55.3251,55.334,54.6092,54.9539,722512.0
2022-05-13 10:00:00,62.23,62.6,62.06,62.38,436657.0,54.9981,55.3251,54.8479,55.1307,436657.0
2022-05-13 10:30:00,62.37,62.45,62.0,62.26,271301.0,55.1218,55.1925,54.7948,55.0246,271301.0
2022-05-13 11:00:00,62.25,62.32,62.14,62.23,316651.0,55.0158,55.0777,54.9186,54.9981,316651.0
2022-05-13 11:30:00,62.22,62.25,61.85,61.94,419486.0,54.9893,55.0158,54.6623,54.7418,419486.0
2022-05-13 12:00:00,61.94,62.11,61.82,61.84,192112.0,54.7418,54.8921,54.6358,54.6534,192112.0
2022-05-13 12:30:00,61.84,61.86,61.56,61.78,630387.0,54.6534,54.6711,54.406,54.6004,630387.0
2022-05-13 13:00:00,61.78,62.07,61.78,61.88,272266.0,54.6004,54.8567,54.6004,54.6888,272266.0
2022-05-13 13:30:00,61.88,62.02,61.79,61.83,287364.0,54.6888,54.8125,54.6092,54.6446,287364.0
2022-05-13 14:00:00,61.83,61.91,61.65,61.71,372005.0,54.6446,54.7153,54.4855,54.5385,372005.0
2022-05-13 14:30:00,61.72,62.11,61.71,62.07,233079.0,54.5474,54.8921,54.5385,54.8567,233079.0
2022-05-13 15:00:00,62.07,62.37,62.05,62.35,263064.0,54.8567,55.1218,54.839,55.1042,263064.0
2022-05-13 15:30:00,62.34,62.41,62.08,62.37,1068660.0,55.0953,55.1572,54.8655,55.1218,1068660.0
2022-05-16 09:30:00,62.24,62.5,61.93,62.07,472713.0,55.0069,55.2367,54.733,54.8567,472713.0
2022-05-16 10:00:00,62.07,62.52,61.95,62.47,270267.0,54.8567,55.2544,54.7507,55.2102,270267.0
2022-05-16 10:30:00,62.47,62.58,62.23,62.46,247747.0,55.2102,55.3074,54.9981,55.2014,247747.0
2022-05-16 11:00:00,62.46,62.53,62.34,62.43,197980.0,55.2014,55.2632,55.0953,55.1749,197980.0
2022-05-16 11:30:00,62.43,62.65,62.38,62.63,200156.0,55.1749,55.3693,55.1307,55.3516,200156.0
2022-05-16 12:00:00,62.64,62.74,62.4,62.48,165198.0,55.3605,55.4488,55.1484,55.2191,165198.0
2022-05-16 12:30:00,62.47,62.47,62.2,62.27,162643.0,55.2102,55.2102,54.9716,55.0335,162643.0
2022-05-16 13:00:00,62.26,62.45,62.23,62.45,257357.0,55.0246,55.1925,54.9981,55.1925,257357.0
2022-05-16 13:30:00,62.46,62.47,62.19,62.25,498499.0,55.2014,55.2102,54.9628,55.0158,498499.0
2022-05-16 14:00:00,62.24,62.32,62.16,62.27,226643.0,55.0069,55.0777,54.9362,55.0335,226643.0
2022-05-16 14:30:00,62.28,62.43,62.26,62.39,211567.0,55.0423,55.1749,55.0246,55.1395,211567.0
2022-05-16 15:00:00,62.38,62.5,62.35,62.39,204817.0,55.1307,55.2367,55.1042,55.1395,204817.0
2022-05-16 15:30:00,62.39,62.47,62.15,62.25,810140.0,55.1395,55.2102,54.9274,55.0158,810140.0
2022-05-17 09:30:00,62.42,62.49,61.8,62.02,609724.0,55.166,55.2279,54.6181,54.8125,609724.0
2022-05-17 10:00:00,62.02,62.68,62.01,62.54,257544.0,54.8125,55.3958,54.8037,55.2721,257544.0
2022-05-17 10:30:00,62.56,62.85,62.53,62.82,219139.0,55.2898,55.5461,55.2632,55.5195,219139.0
2022-05-17 11:00:00,62.83,62.86,62.59,62.75,222541.0,55.5284,55.5549,55.3163,55.4577,222541.0
2022-05-17 11:30:00,62.76,62.85,62.69,62.82,151255.0,55.4665,55.5461,55.4047,55.5195,151255.0
2022-05-17 12:00:00,62.83,62.95,62.71,62.92,136143.0,55.5284,55.6344,55.4223,55.6079,136143.0
2022-05-17 12:30:00,62.91,63.16,62.84,63.13,285295.0,55.5991,55.82,55.5372,55.7935,285295.0
2022-05-17 13:00:00,63.13,63.16,63.01,63.02,166417.0,55.7935,55.82,55.6875,55.6963,166417.0
2022-05-17 13:30:00,63.03,63.06,62.86,62.86,110804.0,55.7051,55.7317,55.5549,55.5549,110804.0
2022-05-17 14:00:00,62.86,62.95,62.58,62.78,338633.0,55.5549,55.6344,55.3074,55.4842,338633.0
2022-05-17 14:30:00,62.77,62.99,62.66,62.94,201359.0,55.4754,55.6698,55.3781,55.6256,201359.0
2022-05-17 15:00:00,62.94,63.16,62.9,63.11,261890.0,55.6256,55.82,55.5902,55.7758,261890.0
2022-05-17 15:30:00,63.12,63.22,62.91,63.16,633180.0,55.7847,55.8731,55.5991,55.82,633180.0
2022-05-18 09:30:00,63.14,63.42,62.69,63.37,714170.0,55.8024,56.0498,55.4047,56.0056,714170.0
2022-05-18 10:00:00,63.37,63.47,63.03,63.31,585948.0,56.0056,56.094,55.7051,55.9526,585948.0
2022-05-18 10:30:00,63.32,63.51,63.25,63.47,372296.0,55.9614,56.1294,55.8996,56.094,372296.0
2022-05-18 11:00:00,63.48,63.5,63.3,63.36,319513.0,56.1028,56.1205,55.9438,55.9968,319513.0
2022-05-18 11:30:00,63.37,63.58,63.28,63.57,321416.0,56.0056,56.1912,55.9261,56.1824,321416.0
2022-05-18 12:00:00,63.57,63.7,63.47,63.7,393147.0,56.1824,56.2973,56.094,56.2973,393147.0
2022-05-18 12:30:00,63.7,63.93,63.69,63.85,451568.0,56.2973,56.5006,56.2884,56.4298,451568.0
2022-05-18 13:00:00,63.84,63.85,63.57,63.69,413596.0,56.421,56.4298,56.1824,56.2884,413596.0
2022-05-18 13:30:00,63.69,63.69,63.43,63.51,484306.0,56.2884,56.2884,56.0587,56.1294,484306.0
2022-05-18 14:00:00,63.51,63.7,63.49,63.69,373649.0,56.1294,56.2973,56.1117,56.2884,373649.0
2022-05-18 14:30:00,63.69,63.69,63.33,63.4,451858.0,56.2884,56.2884,55.9703,56.0321,451858.0
2022-05-18 15:00:00,63.4,63.44,63.08,63.11,359739.0,56.0321,56.0675,55.7493,55.7758,359739.0
2022-05-18 15:30:00,63.11,63.24,62.98,63.23,1319842.0,55.7758,55.8907,55.661,55.8819,1319842.0
2022-05-19 09:30:00,63.06,63.58,62.93,63.1,900917.0,55.7317,56.1912,55.6168,55.767,900917.0
2022-05-19 10:00:00,63.08,63.34,63.03,63.15,568707.0,55.7493,55.9791,55.7051,55.8112,568707.0
2022-05-19 10:30:00,63.15,63.18,62.9,62.96,435951.0,55.8112,55.8377,55.5902,55.6433,435951.0
2022-05-19 11:00:00,62.96,63.07,62.82,62.88,348562.0,55.6433,55.7405,55.5195,55.5726,348562.0
2022-05-19 11:30:00,62.89,63.24,62.89,63.13,308900.0,55.5814,55.8907,55.5814,55.7935,308900.0
2022-05-19 12:00:00,63.13,63.19,62.91,62.96,271229.0,55.7935,55.8465,55.5991,55.6433,271229.0
2022-05-19 12:30:00,62.95,63.03,62.81,62.98,217746.0,55.6344,55.7051,55.5107,55.661,217746.0
2022-05-19 13:00:00,62.98,63.19,62.9,63.15,255217.0,55.661,55.8465,55.5902,55.8112,255217.0
2022-05-19 13:30:00,63.16,63.22,62.95,63.05,425051.0,55.82,55.8731,55.6344,55.7228,425051.0
2022-05-19 14:00:00,63.05,63.1,62.95,62.98,428708.0,55.7228,55.767,55.6344,55.661,428708.0
2022-05-19 14:30:00,62.99,63.38,62.96,63.38,371114.0,55.6698,56.0145,55.6433,56.0145,371114.0
2022-05-19 15:00:00,63.37,63.54,63.05,63.05,343839.0,56.0056,56.1559,55.7228,55.7228,343839.0
2022-05-19 15:30:00,63.05,63.34,62.96,63.26,939926.0,55.7228,55.9791,55.6433,55.9084,939926.0
2022-05-20 09:30:00,63.27,63.57,63.15,63.42,563156.0,55.9173,56.1824,55.8112,56.0498,563156.0
2022-05-20 10:00:00,63.42,63.57,63.28,63.3,293214.0,56.0498,56.1824,55.9261,55.9438,293214.0
2022-05-20 10:30:00,63.3,63.5,63.18,63.23,223875.0,55.9438,56.1205,55.8377,55.8819,223875.0
2022-05-20 11:00:00,63.23,63.27,63.05,63.1,283429.0,55.8819,55.9173,55.7228,55.767,283429.0
2022-05-20 11:30:00,63.1,63.23,62.97,63.13,235579.0,55.767,55.8819,55.6521,55.7935,235579.0
2022-05-20 12:00:00,63.13,63.16,62.78,63.08,219948.0,55.7935,55.82,55.4842,55.7493,219948.0
2022-05-20 12:30:00,63.08,63.12,62.92,63.03,198346.0,55.7493,55.7847,55.6079,55.7051,198346.0
2022-05-20 13:00:00,63.04,63.05,62.73,62.74,205986.0,55.714,55.7228,55.44,55.4488,205986.0
2022-05-20 13:30:00,62.74,63.03,62.73,62.88,268224.0,55.4488,55.7051,55.44,55.5726,268224.0
2022-05-20 14:00:00,62.89,62.97,62.72,62.86,247238.0,55.5814,55.6521,55.4312,55.5549,247238.0
2022-05-20 14:30:00,62.86,63.18,62.74,63.11,217404.0,55.5549,55.8377,55.4488,55.7758,217404.0
2022-05-20 15:00:00,63.1,63.27,62.98,63.27,241254.0,55.767,55.9173,55.661,55.9173,241254.0
2022-05-20 15:30:00,63.28,63.9,63.19,63.83,946295.0,55.9261,56.474,55.8465,56.4122,946295.0
2022-05-23 09:30:00,64.38,64.83,63.94,64.35,678008.0,56.8983,57.296,56.5094,56.8717,678008.0
2022-05-23 10:00:00,64.34,64.34,64.02,64.3,439188.0,56.8629,56.8629,56.5801,56.8276,439188.0
2022-05-23 10:30:00,64.29,64.38,64.03,64.08,356763.0,56.8187,56.8983,56.5889,56.6331,356763.0
2022-05-23 11:00:00,64.08,64.22,64.01,64.13,363816.0,56.6331,56.7568,56.5713,56.6773,363816.0
2022-05-23 11:30:00,64.14,64.3,64.11,64.12,238703.0,56.6861,56.8276,56.6596,56.6685,238703.0
2022-05-23 12:00:00,64.13,64.19,64.07,64.11,155024.0,56.6773,56.7303,56.6243,56.6596,155024.0
2022-05-23 12:30:00,64.11,64.14,63.96,64.03,167253.0,56.6596,56.6861,56.5271,56.5889,167253.0
2022-05-23 13:00:00,64.03,64.1,63.78,63.88,231934.0,56.5889,56.6508,56.368,56.4564,231934.0
2022-05-23 13:30:00,63.87,64.16,63.81,64.15,219465.0,56.4475,56.7038,56.3945,56.695,219465.0
2022-05-23 14:00:00,64.15,64.2,64.1,64.18,213682.0,56.695,56.7392,56.6508,56.7215,213682.0
2022-05-23 14:30:00,64.19,64.2,64.04,64.06,258843.0,56.7303,56.7392,56.5978,56.6154,258843.0
2022-05-23 15:00:00,64.06,64.17,63.86,63.89,230471.0,56.6154,56.7127,56.4387,56.4652,230471.0
2022-05-23 15:30:00,63.9,63.99,63.59,63.67,1067000.0,56.474,56.5536,56.2001,56.2708,1067000.0
2022-05-24 09:30:00,63.9,64.21,63.7,64.1,773825.0,56.474,56.748,56.2973,56.6508,773825.0
2022-05-24 10:00:00,64.09,64.25,63.68,63.74,432503.0,56.642,56.7834,56.2796,56.3326,432503.0
2022-05-24 10:30:00,63.74,63.84,63.53,63.61,327640.0,56.3326,56.421,56.147,56.2177,327640.0
2022-05-24 11:00:00,63.62,63.77,63.43,63.51,221539.0,56.2266,56.3591,56.0587,56.1294,221539.0
2022-05-24 11:30:00,63.5,63.91,63.49,63.85,177404.0,56.1205,56.4829,56.1117,56.4298,177404.0
2022-05-24 12:00:00,63.83,63.96,63.71,63.75,268327.0,56.4122,56.5271,56.3061,56.3415,268327.0
2022-05-24 12:30:00,63.75,63.97,63.56,63.88,166765.0,56.3415,56.5359,56.1735,56.4564,166765.0
2022-05-24 13:00:00,63.88,63.92,63.68,63.92,195005.0,56.4564,56.4917,56.2796,56.4917,195005.0
2022-05-24 13:30:00,63.91,64.05,63.75,64.03,191545.0,56.4829,56.6066,56.3415,56.5889,191545.0
2022-05-24 14:00:00,64.04,64.24,63.92,64.14,225976.0,56.5978,56.7745,56.4917,56.6861,225976.0
2022-05-24 14:30:00,64.13,64.3,63.95,64.06,226806.0,56.6773,56.8276,56.5182,56.6154,226806.0
2022-05-24 15:00:00,64.06,64.3,64.05,64.21,287429.0,56.6154,56.8276,56.6066,56.748,287429.0
2022-05-24 15:30:00,64.22,64.41,64.15,64.38,1096395.0,56.7568,56.9248,56.695,56.8983,1096395.0
2022-05-25 09:30:00,64.49,64.82,64.24,64.66,731204.0,56.9955,57.2871,56.7745,57.1457,731204.0
2022-05-25 10:00:00,64.67,64.72,64.32,64.57,355220.0,57.1546,57.1987,56.8452,57.0662,355220.0
2022-05-25 10:30:00,64.56,64.78,64.42,64.48,254008.0,57.0573,57.2518,56.9336,56.9866,254008.0
2022-05-25 11:00:00,64.48,64.59,64.34,64.45,220716.0,56.9866,57.0839,56.8629,56.9601,220716.0
2022-05-25 11:30:00,64.46,64.46,64.14,64.36,317839.0,56.969,56.969,56.6861,56.8806,317839.0
2022-05-25 12:00:00,64.35,64.42,64.01,64.09,217328.0,56.8717,56.9336,56.5713,56.642,217328.0
2022-05-25 12:30:00,64.1,64.26,64.03,64.23,152136.0,56.6508,56.7922,56.5889,56.7657,152136.0
2022-05-25 13:00:00,64.23,64.26,64.01,64.12,229273.0,56.7657,56.7922,56.5713,56.6685,229273.0
2022-05-25 13:30:00,64.13,64.32,64.09,64.26,187769.0,56.6773,56.8452,56.642,56.7922,187769.0
2022-05-25 14:00:00,64.25,64.69,64.08,64.68,297475.0,56.7834,57.1722,56.6331,57.1634,297475.0
2022-05-25 14:30:00,64.68,64.83,64.58,64.81,195661.0,57.1634,57.296,57.075,57.2783,195661.0
2022-05-25 15:00:00,64.81,65.19,64.8,64.84,660319.0,57.2783,57.6141,57.2694,57.3048,660319.0
2022-05-25 15:30:00,64.85,65.04,64.72,65.02,1018675.0,57.3136,57.4816,57.1987,57.4639,1018675.0
2022-05-26 09:30:00,65.16,65.39,64.99,65.36,386316.0,57.5876,57.7909,57.4374,57.7644,386316.0
2022-05-26 10:00:00,65.38,65.46,65.15,65.36,251527.0,57.782,57.8527,57.5788,57.7644,251527.0
2022-05-26 10:30:00,65.36,65.4,65.1,65.32,346580.0,57.7644,57.7997,57.5346,57.729,346580.0
2022-05-26 11:00:00,65.31,65.31,65.12,65.14,234401.0,57.7202,57.7202,57.5523,57.5699,234401.0
2022-05-26 11:30:00,65.14,65.18,64.88,64.98,253074.0,57.5699,57.6053,57.3401,57.4285,253074.0
2022-05-26 12:00:00,64.98,65.03,64.69,64.86,169963.0,57.4285,57.4727,57.1722,57.3225,169963.0
2022-05-26 12:30:00,64.86,64.92,64.8,64.89,117943.0,57.3225,57.3755,57.2694,57.349,117943.0
2022-05-26 13:00:00,64.89,64.99,64.72,64.74,188198.0,57.349,57.4374,57.1987,57.2164,188198.0
2022-05-26 13:30:00,64.75,64.9,64.7,64.83,201320.0,57.2253,57.3578,57.1811,57.296,201320.0
2022-05-26 14:00:00,64.82,64.93,64.79,64.84,167252.0,57.2871,57.3843,57.2606,57.3048,167252.0
2022-05-26 14:30:00,64.84,64.87,64.73,64.78,140004.0,57.3048,57.3313,57.2076,57.2518,140004.0
2022-05-26 15:00:00,64.78,64.88,64.65,64.69,246346.0,57.2518,57.3401,57.1369,57.1722,246346.0
2022-05-26 15:30:00,64.69,64.77,64.46,64.48,819162.0,57.1722,57.2429,56.969,56.9866,819162.0
2022-05-27 09:30:00,64.66,64.66,63.9,64.3,671828.0,57.1457,57.1457,56.474,56.8276,671828.0
2022-05-27 10:00:00,64.31,64.5,64.19,64.3,368151.0,56.8364,57.0043,56.7303,56.8276,368151.0
2022-05-27 10:30:00,64.31,64.47,64.22,64.4,310711.0,56.8364,56.9778,56.7568,56.9159,310711.0
2022-05-27 11:00:00,64.41,64.68,64.37,64.62,249853.0,56.9248,57.1634,56.8894,57.1104,249853.0
2022-05-27 11:30:00,64.62,64.66,64.4,64.45,157683.0,57.1104,57.1457,56.9159,56.9601,157683.0
2022-05-27 12:00:00,64.45,64.51,64.29,64.35,225171.0,56.9601,57.0131,56.8187,56.8717,225171.0
2022-05-27 12:30:00,64.35,64.39,64.25,64.38,134255.0,56.8717,56.9071,56.7834,56.8983,134255.0
2022-05-27 13:00:00,64.38,64.46,64.33,64.44,143921.0,56.8983,56.969,56.8541,56.9513,143921.0
2022-05-27 13:30:00,64.44,64.5,64.35,64.38,214322.0,56.9513,57.0043,56.8717,56.8983,214322.0
2022-05-27 14:00:00,64.39,64.46,64.3,64.35,148944.0,56.9071,56.969,56.8276,56.8717,148944.0
2022-05-27 14:30:00,64.35,64.38,64.27,64.32,201495.0,56.8717,56.8983,56.801,56.8452,201495.0
2022-05-27 15:00:00,64.31,64.58,64.3,64.57,364125.0,56.8364,57.075,56.8276,57.0662,364125.0
2022-05-27 15:30:00,64.56,64.84,64.55,64.8,858759.0,57.0573,57.3048,57.0485,57.2694,858759.0
2022-05-31 09:30:00,64.49,64.5,63.67,63.93,528414.0,56.9955,57.0043,56.2708,56.5006,528414.0
2022-05-31 10:00:00,63.93,64.2,63.83,63.84,274331.0,56.5006,56.7392,56.4122,56.421,274331.0
2022-05-31 10:30:00,63.83,64.04,63.83,63.92,251540.0,56.4122,56.5978,56.4122,56.4917,251540.0
2022-05-31 11:00:00,63.92,64.05,63.81,64.02,207054.0,56.4917,56.6066,56.3945,56.5801,207054.0
2022-05-31 11:30:00,64.02,64.34,64.01,64.28,196373.0,56.5801,56.8629,56.5713,56.8099,196373.0
2022-05-31 12:00:00,64.29,64.34,64.21,64.32,183096.0,56.8187,56.8629,56.748,56.8452,183096.0
2022-05-31 12:30:00,64.33,64.48,64.28,64.45,162492.0,56.8541,56.9866,56.8099,56.9601,162492.0
2022-05-31 13:00:00,64.46,64.5,64.33,64.4,183721.0,56.969,57.0043,56.8541,56.9159,183721.0
2022-05-31 13:30:00,64.41,64.7,64.36,64.66,221226.0,56.9248,57.1811,56.8806,57.1457,221226.0
2022-05-31 14:00:00,64.65,64.66,64.46,64.53,192339.0,57.1369,57.1457,56.969,57.0308,192339.0
2022-05-31 14:30:00,64.54,64.61,64.29,64.36,371791.0,57.0397,57.1015,56.8187,56.8806,371791.0
2022-05-31 15:00:00,64.35,64.54,64.28,64.53,303626.0,56.8717,57.0397,56.8099,57.0308,303626.0
2022-05-31 15:30:00,64.53,65.03,64.46,64.85,1665189.0,57.0308,57.4727,56.969,57.3136,1665189.0
2022-06-01 09:30:00,65.24,65.34,64.67,64.8,564080.0,57.6583,57.7467,57.1546,57.2694,564080.0
2022-06-01 10:00:00,64.82,64.82,64.44,64.48,322500.0,57.2871,57.2871,56.9513,56.9866,322500.0
2022-06-01 10:30:00,64.48,64.58,64.41,64.53,187945.0,56.9866,57.075,56.9248,57.0308,187945.0
2022-06-01 11:00:00,64.53,64.61,64.41,64.44,201538.0,57.0308,57.1015,56.9248,56.9513,201538.0
2022-06-01 11:30:00,64.44,64.49,64.27,64.41,207013.0,56.9513,56.9955,56.801,56.9248,207013.0
2022-06-01 12:00:00,64.41,64.53,64.28,64.3,183527.0,56.9248,57.0308,56.8099,56.8276,183527.0
2022-06-01 12:30:00,64.31,64.43,64.28,64.32,142954.0,56.8364,56.9424,56.8099,56.8452,142954.0
2022-06-01 13:00:00,64.33,64.61,64.3,64.55,145796.0,56.8541,57.1015,56.8276,57.0485,145796.0
2022-06-01 13:30:00,64.55,64.76,64.48,64.62,216661.0,57.0485,57.2341,56.9866,57.1104,216661.0
2022-06-01 14:00:00,64.62,64.93,64.61,64.86,238657.0,57.1104,57.3843,57.1015,57.3225,238657.0
2022-06-01 14:30:00,64.86,65.05,64.86,64.97,185174.0,57.3225,57.4904,57.3225,57.4197,185174.0
2022-06-01 15:00:00,64.97,65.05,64.89,65.01,196723.0,57.4197,57.4904,57.349,57.455,196723.0
2022-06-01 15:30:00,65.02,65.19,64.73,64.77,815224.0,57.4639,57.6141,57.2076,57.2429,815224.0
2022-06-02 09:30:00,64.66,64.72,62.39,62.58,807564.0,57.1457,57.1987,55.1395,55.3074,807564.0
2022-06-02 10:00:00,62.57,62.71,62.31,62.5,539193.0,55.2986,55.4223,55.0688,55.2367,539193.0
2022-06-02 10:30:00,62.53,62.6,62.34,62.52,376675.0,55.2632,55.3251,55.0953,55.2544,376675.0
2022-06-02 11:00:00,62.53,62.83,62.51,62.68,326778.0,55.2632,55.5284,55.2456,55.3958,326778.0
2022-06-02 11:30:00,62.68,63.03,62.6,62.95,358628.0,55.3958,55.7051,55.3251,55.6344,358628.0
2022-06-02 12:00:00,62.95,62.96,62.74,62.91,255426.0,55.6344,55.6433,55.4488,55.5991,255426.0
2022-06-02 12:30:00,62.9,62.93,62.73,62.93,336107.0,55.5902,55.6168,55.44,55.6168,336107.0
2022-06-02 13:00:00,62.93,62.94,62.62,62.63,297296.0,55.6168,55.6256,55.3428,55.3516,297296.0
2022-06-02 13:30:00,62.62,62.89,62.47,62.83,391711.0,55.3428,55.5814,55.2102,55.5284,391711.0
2022-06-02 14:00:00,62.83,63.03,62.78,62.85,243952.0,55.5284,55.7051,55.4842,55.5461,243952.0
2022-06-02 14:30:00,62.85,63.09,62.83,63.09,207012.0,55.5461,55.7582,55.5284,55.7582,207012.0
2022-06-02 15:00:00,63.09,63.18,63.04,63.12,374096.0,55.7582,55.8377,55.714,55.7847,374096.0
2022-06-02 15:30:00,63.12,63.5,63.11,63.47,972102.0,55.7847,56.1205,55.7758,56.094,972102.0
2022-06-03 09:30:00,63.45,64.12,63.33,63.64,603823.0,56.0763,56.6685,55.9703,56.2443,603823.0
2022-06-03 10:00:00,63.63,64.12,63.6,64.01,347980.0,56.2354,56.6685,56.2089,56.5713,347980.0
2022-06-03 10:30:00,64.01,64.1,63.76,63.85,217102.0,56.5713,56.6508,56.3503,56.4298,217102.0
2022-06-03 11:00:00,63.84,63.93,63.71,63.83,209813.0,56.421,56.5006,56.3061,56.4122,209813.0
2022-06-03 11:30:00,63.84,63.9,63.68,63.71,179900.0,56.421,56.474,56.2796,56.3061,179900.0
2022-06-03 12:00:00,63.7,63.87,63.68,63.79,170951.0,56.2973,56.4475,56.2796,56.3768,170951.0
2022-06-03 12:30:00,63.8,63.86,63.66,63.86,97426.0,56.3857,56.4387,56.2619,56.4387,97426.0
2022-06-03 13:00:00,63.85,64.0,63.7,63.8,157944.0,56.4298,56.5624,56.2973,56.3857,157944.0
2022-06-03 13:30:00,63.79,63.83,63.66,63.72,161192.0,56.3768,56.4122,56.2619,56.315,161192.0
2022-06-03 14:00:00,63.72,63.81,63.64,63.81,155534.0,56.315,56.3945,56.2443,56.3945,155534.0
2022-06-03 14:30:00,63.8,63.81,63.65,63.71,119779.0,56.3857,56.3945,56.2531,56.3061,119779.0
2022-06-03 15:00:00,63.72,63.72,63.33,63.48,252030.0,56.315,56.315,55.9703,56.1028,252030.0
2022-06-03 15:30:00,63.48,63.5,63.24,63.46,606789.0,56.1028,56.1205,55.8907,56.0852,606789.0
2022-06-06 09:30:00,62.7,62.99,62.27,62.87,756259.0,55.4135,55.6698,55.0335,55.5637,756259.0
2022-06-06 10:00:00,62.87,63.02,62.55,62.55,514449.0,55.5637,55.6963,55.2809,55.2809,514449.0
2022-06-06 10:30:00,62.55,62.73,62.55,62.64,336820.0,55.2809,55.44,55.2809,55.3605,336820.0
2022-06-06 11:00:00,62.65,62.66,62.17,62.18,450531.0,55.3693,55.3781,54.9451,54.9539,450531.0
2022-06-06 11:30:00,62.17,62.18,62.01,62.04,272008.0,54.9451,54.9539,54.8037,54.8302,272008.0
2022-06-06 12:00:00,62.03,62.05,61.69,61.88,434964.0,54.8214,54.839,54.5209,54.6888,434964.0
2022-06-06 12:30:00,61.88,62.0,61.75,61.75,207593.0,54.6888,54.7948,54.5739,54.5739,207593.0
2022-06-06 13:00:00,61.75,61.78,61.65,61.67,182999.0,54.5739,54.6004,54.4855,54.5032,182999.0
2022-06-06 13:30:00,61.66,62.01,61.66,61.91,264093.0,54.4944,54.8037,54.4944,54.7153,264093.0
2022-06-06 14:00:00,61.92,62.0,61.81,61.84,141788.0,54.7241,54.7948,54.6269,54.6534,141788.0
2022-06-06 14:30:00,61.83,62.04,61.8,62.0,198495.0,54.6446,54.8302,54.6181,54.7948,198495.0
2022-06-06 15:00:00,61.99,62.04,61.82,61.86,225633.0,54.786,54.8302,54.6358,54.6711,225633.0
2022-06-06 15:30:00,61.86,62.18,61.83,62.04,1148073.0,54.6711,54.9539,54.6446,54.8302,1148073.0
2022-06-07 09:30:00,61.74,62.07,61.48,61.86,512112.0,54.5651,54.8567,54.3353,54.6711,512112.0
2022-06-07 10:00:00,61.87,61.95,61.62,61.85,348697.0,54.6799,54.7507,54.459,54.6623,348697.0
2022-06-07 10:30:00,61.86,62.12,61.77,61.9,289973.0,54.6711,54.9009,54.5916,54.7065,289973.0
2022-06-07 11:00:00,61.9,62.01,61.86,61.87,203656.0,54.7065,54.8037,54.6711,54.6799,203656.0
2022-06-07 11:30:00,61.86,61.87,61.63,61.74,242517.0,54.6711,54.6799,54.4678,54.5651,242517.0
2022-06-07 12:00:00,61.75,61.89,61.6,61.85,198723.0,54.5739,54.6976,54.4413,54.6623,198723.0
2022-06-07 12:30:00,61.85,61.95,61.83,61.92,107777.0,54.6623,54.7507,54.6446,54.7241,107777.0
2022-06-07 13:00:00,61.93,62.14,61.92,62.05,124254.0,54.733,54.9186,54.7241,54.839,124254.0
2022-06-07 13:30:00,62.06,62.14,62.0,62.02,122972.0,54.8479,54.9186,54.7948,54.8125,122972.0
2022-06-07 14:00:00,62.02,62.21,62.01,62.16,195791.0,54.8125,54.9804,54.8037,54.9362,195791.0
2022-06-07 14:30:00,62.16,62.25,62.09,62.23,196364.0,54.9362,55.0158,54.8744,54.9981,196364.0
2022-06-07 15:00:00,62.24,62.41,62.22,62.39,249723.0,55.0069,55.1572,54.9893,55.1395,249723.0
2022-06-07 15:30:00,62.38,62.59,62.35,62.54,1029287.0,55.1307,55.3163,55.1042,55.2721,1029287.0
2022-06-08 09:30:00,62.53,62.69,62.11,62.63,339262.0,55.2632,55.4047,54.8921,55.3516,339262.0
2022-06-08 10:00:00,62.64,62.69,62.44,62.54,229573.0,55.3605,55.4047,55.1837,55.2721,229573.0
2022-06-08 10:30:00,62.53,62.84,62.5,62.7,197372.0,55.2632,55.5372,55.2367,55.4135,197372.0
2022-06-08 11:00:00,62.71,62.9,62.7,62.78,316980.0,55.4223,55.5902,55.4135,55.4842,316980.0
2022-06-08 11:30:00,62.8,62.99,62.77,62.92,143376.0,55.5019,55.6698,55.4754,55.6079,143376.0
2022-06-08 12:00:00,62.94,62.97,62.75,62.85,129608.0,55.6256,55.6521,55.4577,55.5461,129608.0
2022-06-08 12:30:00,62.85,62.85,62.62,62.75,161987.0,55.5461,55.5461,55.3428,55.4577,161987.0
2022-06-08 13:00:00,62.75,62.75,62.55,62.64,90663.0,55.4577,55.4577,55.2809,55.3605,90663.0
2022-06-08 13:30:00,62.63,62.68,62.53,62.55,95100.0,55.3516,55.3958,55.2632,55.2809,95100.0
2022-06-08 14:00:00,62.55,62.61,62.41,62.43,112828.0,55.2809,55.334,55.1572,55.1749,112828.0
2022-06-08 14:30:00,62.43,62.48,62.25,62.28,188573.0,55.1749,55.2191,55.0158,55.0423,188573.0
2022-06-08 15:00:00,62.28,62.39,62.21,62.37,161154.0,55.0423,55.1395,54.9804,55.1218,161154.0
2022-06-08 15:30:00,62.37,62.4,62.21,62.38,868600.0,55.1218,55.1484,54.9804,55.1307,868600.0
2022-06-09 09:30:00,62.26,62.67,62.02,62.59,485544.0,55.0246,55.387,54.8125,55.3163,485544.0
2022-06-09 10:00:00,62.6,62.61,62.15,62.2,208633.0,55.3251,55.334,54.9274,54.9716,208633.0
2022-06-09 10:30:00,62.2,62.33,62.1,62.16,136476.0,54.9716,55.0865,54.8832,54.9362,136476.0
2022-06-09 11:00:00,62.15,62.19,62.01,62.02,163924.0,54.9274,54.9628,54.8037,54.8125,163924.0
2022-06-09 11:30:00,62.01,62.2,61.99,62.16,131079.0,54.8037,54.9716,54.786,54.9362,131079.0
2022-06-09 12:00:00,62.15,62.18,62.06,62.13,88363.0,54.9274,54.9539,54.8479,54.9097,88363.0
2022-06-09 12:30:00,62.13,62.23,62.08,62.21,103370.0,54.9097,54.9981,54.8655,54.9804,103370.0
2022-06-09 13:00:00,62.22,62.28,62.14,62.17,116519.0,54.9893,55.0423,54.9186,54.9451,116519.0
2022-06-09 13:30:00,62.17,62.19,62.1,62.19,99790.0,54.9451,54.9628,54.8832,54.9628,99790.0
2022-06-09 14:00:00,62.2,62.2,62.04,62.05,122229.0,54.9716,54.9716,54.8302,54.839,122229.0
2022-06-09 14:30:00,62.04,62.1,61.84,61.86,195729.0,54.8302,54.8832,54.6534,54.6711,195729.0
2022-06-09 15:00:00,61.85,61.87,61.51,61.52,318953.0,54.6623,54.6799,54.3618,54.3706,318953.0
2022-06-09 15:30:00,61.5,61.61,61.14,61.18,891711.0,54.3529,54.4502,54.0348,54.0701,891711.0
2022-06-10 09:30:00,60.58,60.94,60.35,60.5,659316.0,53.5399,53.858,53.3366,53.4692,659316.0
2022-06-10 10:00:00,60.49,60.53,60.31,60.36,299694.0,53.4603,53.4957,53.3012,53.3454,299694.0
2022-06-10 10:30:00,60.37,60.72,60.36,60.71,765204.0,53.3543,53.6636,53.3454,53.6548,765204.0
2022-06-10 11:00:00,60.72,60.88,60.63,60.69,323797.0,53.6636,53.805,53.5841,53.6371,323797.0
2022-06-10 11:30:00,60.68,60.75,60.5,60.61,193066.0,53.6282,53.6901,53.4692,53.5664,193066.0
2022-06-10 12:00:00,60.61,60.75,60.55,60.63,221936.0,53.5664,53.6901,53.5133,53.5841,221936.0
2022-06-10 12:30:00,60.65,60.83,60.61,60.76,240700.0,53.6017,53.7608,53.5664,53.6989,240700.0
2022-06-10 13:00:00,60.76,60.83,60.59,60.82,162158.0,53.6989,53.7608,53.5487,53.752,162158.0
2022-06-10 13:30:00,60.81,61.02,60.77,60.86,275982.0,53.7431,53.9287,53.7078,53.7873,275982.0
2022-06-10 14:00:00,60.87,60.97,60.76,60.85,166780.0,53.7962,53.8845,53.6989,53.7785,166780.0
2022-06-10 14:30:00,60.86,61.12,60.75,61.07,274705.0,53.7873,54.0171,53.6901,53.9729,274705.0
2022-06-10 15:00:00,61.05,61.15,60.88,61.01,275482.0,53.9552,54.0436,53.805,53.9199,275482.0
2022-06-10 15:30:00,61.02,61.18,60.73,60.73,912618.0,53.9287,54.0701,53.6724,53.6724,912618.0
2022-06-13 09:30:00,60.03,60.43,59.75,59.77,543119.0,53.0538,53.4073,52.8063,52.824,543119.0
2022-06-13 10:00:00,59.77,59.83,59.26,59.37,415727.0,52.824,52.877,52.3733,52.4705,415727.0
2022-06-13 10:30:00,59.37,59.55,59.22,59.29,374261.0,52.4705,52.6296,52.3379,52.3998,374261.0
2022-06-13 11:00:00,59.28,59.65,59.26,59.59,453833.0,52.3909,52.7179,52.3733,52.6649,453833.0
2022-06-13 11:30:00,59.6,59.79,59.5,59.58,294864.0,52.6737,52.8417,52.5854,52.6561,294864.0
2022-06-13 12:00:00,59.58,59.65,59.4,59.45,262153.0,52.6561,52.7179,52.497,52.5412,262153.0
2022-06-13 12:30:00,59.44,59.57,59.2,59.28,557878.0,52.5323,52.6472,52.3202,52.3909,557878.0
2022-06-13 13:00:00,59.26,59.3,58.9,58.95,318056.0,52.3733,52.4086,52.0551,52.0993,318056.0
2022-06-13 13:30:00,58.94,59.34,58.93,59.27,325196.0,52.0904,52.444,52.0816,52.3821,325196.0
2022-06-13 14:00:00,59.27,59.43,59.25,59.39,582633.0,52.3821,52.5235,52.3644,52.4882,582633.0
2022-06-13 14:30:00,59.39,59.54,59.24,59.25,404782.0,52.4882,52.6207,52.3556,52.3644,404782.0
2022-06-13 15:00:00,59.25,59.69,59.24,59.31,708354.0,52.3644,52.7533,52.3556,52.4175,708354.0
2022-06-13 15:30:00,59.3,59.47,59.04,59.14,1388882.0,52.4086,52.5589,52.1788,52.2672,1388882.0
2022-06-14 09:30:00,58.37,58.82,58.3,58.49,561002.0,52.2383,52.6411,52.1757,52.3457,561002.0
2022-06-14 10:00:00,58.47,58.62,58.24,58.43,374897.0,52.3278,52.4621,52.122,52.292,374897.0
2022-06-14 10:30:00,58.44,58.53,58.1,58.42,487911.0,52.301,52.3815,51.9967,52.2831,487911.0
2022-06-14 11:00:00,58.4,59.84,58.08,58.22,398357.0,52.2652,53.5539,51.9788,52.1041,398357.0
2022-06-14 11:30:00,58.21,58.29,57.91,57.95,399978.0,52.0951,52.1667,51.8267,51.8625,399978.0
2022-06-14 12:00:00,57.94,57.94,57.73,57.85,715848.0,51.8535,51.8535,51.6656,51.773,715848.0
2022-06-14 12:30:00,57.86,57.94,57.74,57.85,440903.0,51.7819,51.8535,51.6745,51.773,440903.0
2022-06-14 13:00:00,57.84,58.16,57.78,57.88,562749.0,51.764,52.0504,51.7103,51.7998,562749.0
2022-06-14 13:30:00,57.87,57.9,57.48,57.58,783596.0,51.7909,51.8177,51.4418,51.5313,783596.0
2022-06-14 14:00:00,57.59,57.71,57.27,57.31,565997.0,51.5403,51.6477,51.2539,51.2897,565997.0
2022-06-14 14:30:00,57.3,57.37,57.16,57.29,388846.0,51.2807,51.3434,51.1554,51.2718,388846.0
2022-06-14 15:00:00,57.28,57.61,57.25,57.55,437586.0,51.2628,51.5582,51.236,51.5045,437586.0
2022-06-14 15:30:00,57.56,57.95,57.56,57.8,1061921.0,51.5134,51.8625,51.5134,51.7282,1061921.0
2022-06-15 09:30:00,58.0,58.59,57.91,58.56,477819.0,51.9072,52.4352,51.8267,52.4084,477819.0
2022-06-15 10:00:00,58.55,58.71,58.42,58.67,197469.0,52.3994,52.5426,52.2831,52.5068,197469.0
2022-06-15 10:30:00,58.68,58.75,58.27,58.31,263176.0,52.5158,52.5784,52.1488,52.1846,263176.0
2022-06-15 11:00:00,58.31,58.42,58.22,58.37,223908.0,52.1846,52.2831,52.1041,52.2383,223908.0
2022-06-15 11:30:00,58.36,58.45,58.26,58.35,197468.0,52.2294,52.3099,52.1399,52.2204,197468.0
2022-06-15 12:00:00,58.35,58.38,58.17,58.32,170034.0,52.2204,52.2473,52.0593,52.1936,170034.0
2022-06-15 12:30:00,58.32,58.4,58.15,58.19,166362.0,52.1936,52.2652,52.0414,52.0772,166362.0
2022-06-15 13:00:00,58.18,58.29,58.16,58.26,138327.0,52.0683,52.1667,52.0504,52.1399,138327.0
2022-06-15 13:30:00,58.27,58.49,58.11,58.48,248216.0,52.1488,52.3457,52.0056,52.3368,248216.0
2022-06-15 14:00:00,58.48,58.68,57.86,57.91,324715.0,52.3368,52.5158,51.7819,51.8267,324715.0
2022-06-15 14:30:00,57.9,58.79,57.71,58.43,589765.0,51.8177,52.6142,51.6477,52.292,589765.0
2022-06-15 15:00:00,58.44,58.82,58.34,58.8,393958.0,52.301,52.6411,52.2115,52.6232,393958.0
2022-06-15 15:30:00,58.8,58.97,58.31,58.39,892476.0,52.6232,52.7753,52.1846,52.2562,892476.0
2022-06-16 09:30:00,57.71,57.92,57.2,57.36,554567.0,51.6477,51.8356,51.1912,51.3344,554567.0
2022-06-16 10:00:00,57.36,57.62,57.28,57.51,428854.0,51.3344,51.5671,51.2628,51.4687,428854.0
2022-06-16 10:30:00,57.5,57.65,57.36,57.49,301598.0,51.4597,51.594,51.3344,51.4508,301598.0
2022-06-16 11:00:00,57.48,57.83,57.48,57.65,331245.0,51.4418,51.7551,51.4418,51.594,331245.0
2022-06-16 11:30:00,57.65,57.78,57.49,57.78,508550.0,51.594,51.7103,51.4508,51.7103,508550.0
2022-06-16 12:00:00,57.77,57.96,57.69,57.96,487875.0,51.7014,51.8714,51.6298,51.8714,487875.0
2022-06-16 12:30:00,57.97,58.01,57.82,57.88,282189.0,51.8804,51.9161,51.7461,51.7998,282189.0
2022-06-16 13:00:00,57.91,58.14,57.85,58.09,260850.0,51.8267,52.0325,51.773,51.9877,260850.0
2022-06-16 13:30:00,58.08,58.12,57.9,57.91,295214.0,51.9788,52.0146,51.8177,51.8267,295214.0
2022-06-16 14:00:00,57.89,58.0,57.86,57.92,248483.0,51.8088,51.9072,51.7819,51.8356,248483.0
2022-06-16 14:30:00,57.91,58.02,57.73,57.89,484245.0,51.8267,51.9251,51.6656,51.8088,484245.0
2022-06-16 15:00:00,57.88,58.11,57.88,57.95,884853.0,51.7998,52.0056,51.7998,51.8625,884853.0
2022-06-16 15:30:00,57.94,57.96,57.51,57.72,1473851.0,51.8535,51.8714,51.4687,51.6566,1473851.0
2022-06-17 09:30:00,57.37,58.5,57.29,58.42,2448821.0,51.3434,52.3547,51.2718,52.2831,2448821.0
2022-06-17 10:00:00,58.43,58.47,57.99,58.06,307225.0,52.292,52.3278,51.8982,51.9609,307225.0
2022-06-17 10:30:00,58.05,58.17,57.92,58.11,347929.0,51.9519,52.0593,51.8356,52.0056,347929.0
2022-06-17 11:00:00,58.11,58.42,58.07,58.27,352200.0,52.0056,52.2831,51.9698,52.1488,352200.0
2022-06-17 11:30:00,58.27,58.51,58.03,58.11,235134.0,52.1488,52.3636,51.934,52.0056,235134.0
2022-06-17 12:00:00,58.1,58.18,57.95,58.11,233634.0,51.9967,52.0683,51.8625,52.0056,233634.0
2022-06-17 12:30:00,58.11,58.41,58.02,58.3,314182.0,52.0056,52.2741,51.9251,52.1757,314182.0
2022-06-17 13:00:00,58.3,58.72,58.3,58.58,234649.0,52.1757,52.5516,52.1757,52.4263,234649.0
2022-06-17 13:30:00,58.58,58.64,58.45,58.53,152705.0,52.4263,52.48,52.3099,52.3815,152705.0
2022-06-17 14:00:00,58.53,58.69,58.45,58.47,196256.0,52.3815,52.5247,52.3099,52.3278,196256.0
2022-06-17 14:30:00,58.47,58.66,58.41,58.47,198414.0,52.3278,52.4979,52.2741,52.3278,198414.0
2022-06-17 15:00:00,58.47,58.69,58.37,58.57,612889.0,52.3278,52.5247,52.2383,52.4173,612889.0
2022-06-17 15:30:00,58.58,58.79,58.5,58.53,1361596.0,52.4263,52.6142,52.3547,52.3815,1361596.0
2022-06-21 09:30:00,59.26,59.66,58.91,59.19,621191.0,53.0348,53.3928,52.7216,52.9722,621191.0
2022-06-21 10:00:00,59.19,59.53,58.93,59.41,337339.0,52.9722,53.2765,52.7395,53.1691,337339.0
2022-06-21 10:30:00,59.42,59.65,59.4,59.61,315963.0,53.178,53.3839,53.1601,53.3481,315963.0
2022-06-21 11:00:00,59.6,59.75,59.59,59.73,317666.0,53.3391,53.4734,53.3302,53.4555,317666.0
2022-06-21 11:30:00,59.74,59.85,59.62,59.77,265069.0,53.4644,53.5629,53.357,53.4913,265069.0
2022-06-21 12:00:00,59.77,59.86,59.74,59.8,174070.0,53.4913,53.5718,53.4644,53.5181,174070.0
2022-06-21 12:30:00,59.81,59.93,59.77,59.93,229914.0,53.5271,53.6345,53.4913,53.6345,229914.0
2022-06-21 13:00:00,59.93,60.02,59.89,59.98,200326.0,53.6345,53.715,53.5987,53.6792,200326.0
2022-06-21 13:30:00,59.99,60.06,59.92,59.98,219150.0,53.6882,53.7508,53.6255,53.6792,219150.0
2022-06-21 14:00:00,59.98,60.25,59.89,60.16,343267.0,53.6792,53.9208,53.5987,53.8403,343267.0
2022-06-21 14:30:00,60.17,60.48,60.11,60.44,497782.0,53.8492,54.1267,53.7955,54.0909,497782.0
2022-06-21 15:00:00,60.45,60.53,60.32,60.38,429910.0,54.0998,54.1714,53.9835,54.0372,429910.0
2022-06-21 15:30:00,60.39,60.58,60.36,60.51,1059821.0,54.0461,54.2162,54.0193,54.1535,1059821.0
2022-06-22 09:30:00,60.06,61.05,60.06,60.82,512247.0,53.7508,54.6368,53.7508,54.431,512247.0
2022-06-22 10:00:00,60.81,61.39,60.63,61.23,398265.0,54.422,54.9411,54.2609,54.7979,398265.0
2022-06-22 10:30:00,61.23,61.48,61.18,61.4,305345.0,54.7979,55.0216,54.7531,54.95,305345.0
2022-06-22 11:00:00,61.4,61.91,61.38,61.8,611356.0,54.95,55.4065,54.9321,55.308,611356.0
2022-06-22 11:30:00,61.8,61.91,61.55,61.58,496607.0,55.308,55.4065,55.0843,55.1111,496607.0
2022-06-22 12:00:00,61.57,61.85,61.54,61.82,387571.0,55.1022,55.3528,55.0753,55.3259,387571.0
2022-06-22 12:30:00,61.82,62.05,61.81,62.03,284556.0,55.3259,55.5318,55.317,55.5139,284556.0
2022-06-22 13:00:00,62.03,62.03,61.79,61.83,250393.0,55.5139,55.5139,55.2991,55.3349,250393.0
2022-06-22 13:30:00,61.82,61.82,61.61,61.63,254232.0,55.3259,55.3259,55.138,55.1559,254232.0
2022-06-22 14:00:00,61.64,61.87,61.62,61.83,534901.0,55.1648,55.3707,55.1469,55.3349,534901.0
2022-06-22 14:30:00,61.83,61.88,61.73,61.8,229734.0,55.3349,55.3796,55.2454,55.308,229734.0
2022-06-22 15:00:00,61.8,61.92,61.58,61.6,331431.0,55.308,55.4154,55.1111,55.129,331431.0
2022-06-22 15:30:00,61.6,61.69,61.44,61.51,875286.0,55.129,55.2096,54.9858,55.0485,875286.0
2022-06-23 09:30:00,61.9,62.37,61.75,62.37,606893.0,55.3975,55.8181,55.2633,55.8181,606893.0
2022-06-23 10:00:00,62.36,62.44,62.01,62.04,352018.0,55.8092,55.8808,55.496,55.5228,352018.0
2022-06-23 10:30:00,62.05,62.23,62.01,62.22,454506.0,55.5318,55.6928,55.496,55.6839,454506.0
2022-06-23 11:00:00,62.23,62.34,62.05,62.18,252087.0,55.6928,55.7913,55.5318,55.6481,252087.0
2022-06-23 11:30:00,62.21,62.24,61.9,61.98,246006.0,55.6749,55.7018,55.3975,55.4691,246006.0
2022-06-23 12:00:00,61.98,62.15,61.91,62.09,226164.0,55.4691,55.6212,55.4065,55.5676,226164.0
2022-06-23 12:30:00,62.08,62.19,62.0,62.12,256929.0,55.5586,55.657,55.487,55.5944,256929.0
2022-06-23 13:00:00,62.12,62.21,62.01,62.04,353135.0,55.5944,55.6749,55.496,55.5228,353135.0
2022-06-23 13:30:00,62.05,62.29,62.0,62.25,175930.0,55.5318,55.7465,55.487,55.7107,175930.0
2022-06-23 14:00:00,62.24,62.26,62.11,62.17,198702.0,55.7018,55.7197,55.5855,55.6391,198702.0
2022-06-23 14:30:00,62.16,62.31,62.16,62.27,178796.0,55.6302,55.7644,55.6302,55.7286,178796.0
2022-06-23 15:00:00,62.27,62.33,62.17,62.18,300218.0,55.7286,55.7823,55.6391,55.6481,300218.0
2022-06-23 15:30:00,62.17,62.65,62.17,62.57,943708.0,55.6391,56.0687,55.6391,55.9971,943708.0
2022-06-24 09:30:00,62.81,62.91,61.98,62.04,413650.0,56.2119,56.3014,55.4691,55.5228,413650.0
2022-06-24 10:00:00,62.05,62.4,62.05,62.09,318102.0,55.5318,55.845,55.5318,55.5676,318102.0
2022-06-24 10:30:00,62.1,62.14,61.92,61.97,382292.0,55.5765,55.6123,55.4154,55.4602,382292.0
2022-06-24 11:00:00,61.97,62.03,61.85,61.96,242547.0,55.4602,55.5139,55.3528,55.4512,242547.0
2022-06-24 11:30:00,61.97,62.09,61.91,61.98,162073.0,55.4602,55.5676,55.4065,55.4691,162073.0
2022-06-24 12:00:00,61.98,62.26,61.96,62.19,218532.0,55.4691,55.7197,55.4512,55.657,218532.0
2022-06-24 12:30:00,62.19,62.26,62.11,62.22,95821.0,55.657,55.7197,55.5855,55.6839,95821.0
2022-06-24 13:00:00,62.22,62.47,62.21,62.45,144527.0,55.6839,55.9076,55.6749,55.8897,144527.0
2022-06-24 13:30:00,62.44,62.45,62.07,62.14,331163.0,55.8808,55.8897,55.5497,55.6123,331163.0
2022-06-24 14:00:00,62.14,62.15,61.97,62.02,180166.0,55.6123,55.6212,55.4602,55.5049,180166.0
2022-06-24 14:30:00,62.02,62.23,61.99,62.21,171270.0,55.5049,55.6928,55.4781,55.6749,171270.0
2022-06-24 15:00:00,62.21,62.76,62.16,62.76,836393.0,55.6749,56.1672,55.6302,56.1672,836393.0
2022-06-24 15:30:00,62.75,63.13,62.69,63.08,1901595.0,56.1582,56.4983,56.1045,56.4536,1901595.0
2022-06-27 09:30:00,62.93,63.43,62.71,62.98,631903.0,56.3193,56.7668,56.1224,56.3641,631903.0
2022-06-27 10:00:00,62.97,63.53,62.94,63.36,392021.0,56.3551,56.8563,56.3283,56.7041,392021.0
2022-06-27 10:30:00,63.37,63.43,63.13,63.21,328002.0,56.7131,56.7668,56.4983,56.5699,328002.0
2022-06-27 11:00:00,63.2,63.39,63.14,63.27,180144.0,56.5609,56.731,56.5073,56.6236,180144.0
2022-06-27 11:30:00,63.26,63.28,63.07,63.11,231200.0,56.6146,56.6325,56.4446,56.4804,231200.0
2022-06-27 12:00:00,63.1,63.15,62.97,62.97,214574.0,56.4715,56.5162,56.3551,56.3551,214574.0
2022-06-27 12:30:00,62.97,63.09,62.92,62.95,150298.0,56.3551,56.4625,56.3104,56.3372,150298.0
2022-06-27 13:00:00,62.95,62.97,62.77,62.96,148880.0,56.3372,56.3551,56.1761,56.3462,148880.0
2022-06-27 13:30:00,62.95,62.99,62.81,62.89,255359.0,56.3372,56.373,56.2119,56.2835,255359.0
2022-06-27 14:00:00,62.88,63.0,62.84,62.93,206431.0,56.2746,56.382,56.2388,56.3193,206431.0
2022-06-27 14:30:00,62.93,62.98,62.87,62.91,199301.0,56.3193,56.3641,56.2656,56.3014,199301.0
2022-06-27 15:00:00,62.9,62.92,62.69,62.81,254982.0,56.2925,56.3104,56.1045,56.2119,254982.0
2022-06-27 15:30:00,62.8,62.87,62.63,62.84,994298.0,56.203,56.2656,56.0508,56.2388,994298.0
2022-06-28 09:30:00,62.85,63.27,62.63,63.19,691499.0,56.2477,56.6236,56.0508,56.552,691499.0
2022-06-28 10:00:00,63.19,63.41,63.15,63.37,410780.0,56.552,56.7489,56.5162,56.7131,410780.0
2022-06-28 10:30:00,63.38,63.44,63.18,63.28,371027.0,56.722,56.7757,56.543,56.6325,371027.0
2022-06-28 11:00:00,63.28,63.49,62.9,62.94,291845.0,56.6325,56.8205,56.2925,56.3283,291845.0
2022-06-28 11:30:00,62.93,62.95,62.72,62.72,197175.0,56.3193,56.3372,56.1314,56.1314,197175.0
2022-06-28 12:00:00,62.72,62.82,62.62,62.79,163138.0,56.1314,56.2209,56.0419,56.194,163138.0
2022-06-28 12:30:00,62.78,62.78,62.65,62.7,155972.0,56.1851,56.1851,56.0687,56.1135,155972.0
2022-06-28 13:00:00,62.7,62.71,62.45,62.56,210385.0,56.1135,56.1224,55.8897,55.9882,210385.0
2022-06-28 13:30:00,62.56,62.63,62.45,62.61,179036.0,55.9882,56.0508,55.8897,56.0329,179036.0
2022-06-28 14:00:00,62.61,62.65,62.36,62.43,170789.0,56.0329,56.0687,55.8092,55.8718,170789.0
2022-06-28 14:30:00,62.42,62.47,62.2,62.29,189210.0,55.8629,55.9076,55.666,55.7465,189210.0
2022-06-28 15:00:00,62.28,62.34,62.13,62.24,233384.0,55.7376,55.7913,55.6033,55.7018,233384.0
2022-06-28 15:30:00,62.24,62.44,62.14,62.21,850647.0,55.7018,55.8808,55.6123,55.6749,850647.0
2022-06-29 09:30:00,62.31,62.64,62.14,62.31,422691.0,55.7644,56.0598,55.6123,55.7644,422691.0
2022-06-29 10:00:00,62.31,62.43,61.91,62.1,800187.0,55.7644,55.8718,55.4065,55.5765,800187.0
2022-06-29 10:30:00,62.09,62.36,62.01,62.24,559638.0,55.5676,55.8092,55.496,55.7018,559638.0
2022-06-29 11:00:00,62.25,62.36,62.21,62.3,149996.0,55.7107,55.8092,55.6749,55.7555,149996.0
2022-06-29 11:30:00,62.31,62.51,62.29,62.45,133136.0,55.7644,55.9434,55.7465,55.8897,133136.0
2022-06-29 12:00:00,62.44,62.54,62.16,62.23,252256.0,55.8808,55.9703,55.6302,55.6928,252256.0
2022-06-29 12:30:00,62.23,62.59,62.23,62.57,151547.0,55.6928,56.015,55.6928,55.9971,151547.0
2022-06-29 13:00:00,62.56,62.76,62.49,62.63,156662.0,55.9882,56.1672,55.9255,56.0508,156662.0
2022-06-29 13:30:00,62.63,62.86,62.56,62.84,167692.0,56.0508,56.2567,55.9882,56.2388,167692.0
2022-06-29 14:00:00,62.84,62.97,62.81,62.87,206697.0,56.2388,56.3551,56.2119,56.2656,206697.0
2022-06-29 14:30:00,62.88,62.88,62.64,62.69,164457.0,56.2746,56.2746,56.0598,56.1045,164457.0
2022-06-29 15:00:00,62.69,62.7,62.52,62.67,189417.0,56.1045,56.1135,55.9524,56.0866,189417.0
2022-06-29 15:30:00,62.68,62.68,62.38,62.48,693962.0,56.0956,56.0956,55.8271,55.9166,693962.0
2022-06-30 09:30:00,61.95,62.23,61.29,61.61,449872.0,55.4423,55.6928,54.8516,55.138,449872.0
2022-06-30 10:00:00,61.62,62.0,61.62,61.84,322250.0,55.1469,55.487,55.1469,55.3438,322250.0
2022-06-30 10:30:00,61.82,62.09,61.79,61.96,219390.0,55.3259,55.5676,55.2991,55.4512,219390.0
2022-06-30 11:00:00,61.96,61.97,61.62,61.72,172031.0,55.4512,55.4602,55.1469,55.2364,172031.0
2022-06-30 11:30:00,61.73,61.9,61.72,61.85,183594.0,55.2454,55.3975,55.2364,55.3528,183594.0
2022-06-30 12:00:00,61.86,62.12,61.69,62.11,142310.0,55.3617,55.5944,55.2096,55.5855,142310.0
2022-06-30 12:30:00,62.1,62.19,62.04,62.16,156583.0,55.5765,55.657,55.5228,55.6302,156583.0
2022-06-30 13:00:00,62.15,62.31,62.03,62.23,183919.0,55.6212,55.7644,55.5139,55.6928,183919.0
2022-06-30 13:30:00,62.24,62.37,62.2,62.3,99441.0,55.7018,55.8181,55.666,55.7555,99441.0
2022-06-30 14:00:00,62.3,62.41,62.06,62.2,165418.0,55.7555,55.8539,55.5407,55.666,165418.0
2022-06-30 14:30:00,62.2,62.22,61.83,61.99,183902.0,55.666,55.6839,55.3349,55.4781,183902.0
2022-06-30 15:00:00,61.98,62.02,61.73,61.93,190208.0,55.4691,55.5049,55.2454,55.4244,190208.0
2022-06-30 15:30:00,61.92,62.08,61.49,61.82,933059.0,55.4154,55.5586,55.0306,55.3259,933059.0
2022-07-01 09:30:00,61.55,61.88,61.36,61.65,378313.0,55.0843,55.3796,54.9142,55.1738,378313.0
2022-07-01 10:00:00,61.65,61.82,61.27,61.34,250782.0,55.1738,55.3259,54.8337,54.8963,250782.0
2022-07-01 10:30:00,61.33,61.61,61.28,61.61,236837.0,54.8874,55.138,54.8426,55.138,236837.0
2022-07-01 11:00:00,61.59,61.88,61.48,61.77,150195.0,55.1201,55.3796,55.0216,55.2812,150195.0
2022-07-01 11:30:00,61.78,61.94,61.62,61.67,140120.0,55.2901,55.4333,55.1469,55.1917,140120.0
2022-07-01 12:00:00,61.68,61.82,61.58,61.7,106488.0,55.2006,55.3259,55.1111,55.2185,106488.0
2022-07-01 12:30:00,61.71,61.75,61.52,61.52,100392.0,55.2275,55.2633,55.0574,55.0574,100392.0
2022-07-01 13:00:00,61.54,61.71,61.5,61.68,102080.0,55.0753,55.2275,55.0395,55.2006,102080.0
2022-07-01 13:30:00,61.69,61.87,61.67,61.87,183693.0,55.2096,55.3707,55.1917,55.3707,183693.0
2022-07-01 14:00:00,61.88,62.01,61.74,61.96,164621.0,55.3796,55.496,55.2543,55.4512,164621.0
2022-07-01 14:30:00,61.97,62.23,61.97,62.23,148760.0,55.4602,55.6928,55.4602,55.6928,148760.0
2022-07-01 15:00:00,62.24,62.34,62.09,62.22,157118.0,55.7018,55.7913,55.5676,55.6839,157118.0
2022-07-01 15:30:00,62.22,62.43,62.22,62.36,630252.0,55.6839,55.8718,55.6839,55.8092,630252.0
2022-07-05 09:30:00,61.9,62.31,61.63,61.92,468954.0,55.3975,55.7644,55.1559,55.4154,468954.0
2022-07-05 10:00:00,61.91,61.97,61.58,61.74,258590.0,55.4065,55.4602,55.1111,55.2543,258590.0
2022-07-05 10:30:00,61.74,61.82,61.4,61.48,204973.0,55.2543,55.3259,54.95,55.0216,204973.0
2022-07-05 11:00:00,61.48,61.56,61.35,61.46,157721.0,55.0216,55.0932,54.9053,55.0037,157721.0
2022-07-05 11:30:00,61.45,61.66,61.4,61.5,131421.0,54.9948,55.1827,54.95,55.0395,131421.0
2022-07-05 12:00:00,61.51,61.67,61.45,61.62,169498.0,55.0485,55.1917,54.9948,55.1469,169498.0
2022-07-05 12:30:00,61.63,61.67,61.47,61.52,114546.0,55.1559,55.1917,55.0127,55.0574,114546.0
2022-07-05 13:00:00,61.52,61.7,61.51,61.59,111710.0,55.0574,55.2185,55.0485,55.1201,111710.0
2022-07-05 13:30:00,61.59,61.84,61.56,61.76,148717.0,55.1201,55.3438,55.0932,55.2722,148717.0
2022-07-05 14:00:00,61.77,61.96,61.74,61.92,145287.0,55.2812,55.4512,55.2543,55.4154,145287.0
2022-07-05 14:30:00,61.92,62.19,61.91,62.16,185315.0,55.4154,55.657,55.4065,55.6302,185315.0
2022-07-05 15:00:00,62.16,62.47,62.09,62.38,268495.0,55.6302,55.9076,55.5676,55.8271,268495.0
2022-07-05 15:30:00,62.39,62.41,62.16,62.34,516329.0,55.836,55.8539,55.6302,55.7913,516329.0
2022-07-06 09:30:00,62.64,62.77,62.41,62.59,398101.0,56.0598,56.1761,55.8539,56.015,398101.0
2022-07-06 10:00:00,62.58,62.76,62.45,62.73,243330.0,56.0061,56.1672,55.8897,56.1403,243330.0
2022-07-06 10:30:00,62.73,62.78,62.34,62.41,243699.0,56.1403,56.1851,55.7913,55.8539,243699.0
2022-07-06 11:00:00,62.41,62.57,62.25,62.52,174424.0,55.8539,55.9971,55.7107,55.9524,174424.0
2022-07-06 11:30:00,62.52,62.54,62.29,62.42,173621.0,55.9524,55.9703,55.7465,55.8629,173621.0
2022-07-06 12:00:00,62.43,62.46,62.21,62.26,136282.0,55.8718,55.8987,55.6749,55.7197,136282.0
2022-07-06 12:30:00,62.27,62.36,62.25,62.32,95803.0,55.7286,55.8092,55.7107,55.7734,95803.0
2022-07-06 13:00:00,62.31,62.35,62.21,62.25,114066.0,55.7644,55.8002,55.6749,55.7107,114066.0
2022-07-06 13:30:00,62.25,62.38,62.23,62.33,163891.0,55.7107,55.8271,55.6928,55.7823,163891.0
2022-07-06 14:00:00,62.33,62.46,62.16,62.41,264216.0,55.7823,55.8987,55.6302,55.8539,264216.0
2022-07-06 14:30:00,62.42,62.69,62.37,62.52,268264.0,55.8629,56.1045,55.8181,55.9524,268264.0
2022-07-06 15:00:00,62.54,62.86,62.51,62.85,408152.0,55.9703,56.2567,55.9434,56.2477,408152.0
2022-07-06 15:30:00,62.85,62.88,62.6,62.73,1017112.0,56.2477,56.2746,56.024,56.1403,1017112.0
2022-07-07 09:30:00,62.62,62.93,62.35,62.89,338955.0,56.0419,56.3193,55.8002,56.2835,338955.0
2022-07-07 10:00:00,62.89,62.91,62.62,62.68,183995.0,56.2835,56.3014,56.0419,56.0956,183995.0
2022-07-07 10:30:00,62.69,62.86,62.57,62.81,128655.0,56.1045,56.2567,55.9971,56.2119,128655.0
2022-07-07 11:00:00,62.8,62.91,62.72,62.87,125129.0,56.203,56.3014,56.1314,56.2656,125129.0
2022-07-07 11:30:00,62.87,62.88,62.74,62.83,120248.0,56.2656,56.2746,56.1493,56.2298,120248.0
2022-07-07 12:00:00,62.83,62.91,62.74,62.89,111958.0,56.2298,56.3014,56.1493,56.2835,111958.0
2022-07-07 12:30:00,62.89,62.92,62.66,62.75,96677.0,56.2835,56.3104,56.0777,56.1582,96677.0
2022-07-07 13:00:00,62.76,62.77,62.61,62.65,87153.0,56.1672,56.1761,56.0329,56.0687,87153.0
2022-07-07 13:30:00,62.66,62.82,62.65,62.7,133140.0,56.0777,56.2209,56.0687,56.1135,133140.0
2022-07-07 14:00:00,62.7,62.87,62.65,62.86,234741.0,56.1135,56.2656,56.0687,56.2567,234741.0
2022-07-07 14:30:00,62.87,62.96,62.77,62.96,194531.0,56.2656,56.3462,56.1761,56.3462,194531.0
2022-07-07 15:00:00,62.96,63.02,62.8,62.8,237389.0,56.3462,56.3999,56.203,56.203,237389.0
2022-07-07 15:30:00,62.79,62.88,62.63,62.7,629768.0,56.194,56.2746,56.0508,56.1135,629768.0
2022-07-08 09:30:00,62.58,62.82,62.4,62.82,348021.0,56.0061,56.2209,55.845,56.2209,348021.0
2022-07-08 10:00:00,62.82,63.14,62.7,63.09,298856.0,56.2209,56.5073,56.1135,56.4625,298856.0
2022-07-08 10:30:00,63.09,63.2,63.03,63.15,179606.0,56.4625,56.5609,56.4088,56.5162,179606.0
2022-07-08 11:00:00,63.16,63.18,62.93,62.98,154765.0,56.5251,56.543,56.3193,56.3641,154765.0
2022-07-08 11:30:00,62.98,63.16,62.94,63.04,120768.0,56.3641,56.5251,56.3283,56.4178,120768.0
2022-07-08 12:00:00,63.04,63.14,62.96,63.13,101790.0,56.4178,56.5073,56.3462,56.4983,101790.0
2022-07-08 12:30:00,63.12,63.15,62.89,62.91,103263.0,56.4894,56.5162,56.2835,56.3014,103263.0
2022-07-08 13:00:00,62.91,62.98,62.84,62.93,91370.0,56.3014,56.3641,56.2388,56.3193,91370.0
2022-07-08 13:30:00,62.92,62.93,62.84,62.88,113673.0,56.3104,56.3193,56.2388,56.2746,113673.0
2022-07-08 14:00:00,62.87,62.98,62.82,62.94,106888.0,56.2656,56.3641,56.2209,56.3283,106888.0
2022-07-08 14:30:00,62.93,63.03,62.89,62.97,81173.0,56.3193,56.4088,56.2835,56.3551,81173.0
2022-07-08 15:00:00,62.97,63.11,62.96,63.08,118869.0,56.3551,56.4804,56.3462,56.4536,118869.0
2022-07-08 15:30:00,63.08,63.1,62.8,62.83,507595.0,56.4536,56.4715,56.203,56.2298,507595.0
2022-07-11 09:30:00,62.72,63.04,62.65,62.79,393549.0,56.1314,56.4178,56.0687,56.194,393549.0
2022-07-11 10:00:00,62.78,62.94,62.53,62.67,161511.0,56.1851,56.3283,55.9613,56.0866,161511.0
2022-07-11 10:30:00,62.68,62.72,62.59,62.62,120359.0,56.0956,56.1314,56.015,56.0419,120359.0
2022-07-11 11:00:00,62.62,62.82,62.61,62.77,69143.0,56.0419,56.2209,56.0329,56.1761,69143.0
2022-07-11 11:30:00,62.77,62.8,62.61,62.71,87158.0,56.1761,56.203,56.0329,56.1224,87158.0
2022-07-11 12:00:00,62.71,62.81,62.7,62.77,74260.0,56.1224,56.2119,56.1135,56.1761,74260.0
2022-07-11 12:30:00,62.77,62.85,62.68,62.77,82466.0,56.1761,56.2477,56.0956,56.1761,82466.0
2022-07-11 13:00:00,62.77,62.93,62.75,62.92,72681.0,56.1761,56.3193,56.1582,56.3104,72681.0
2022-07-11 13:30:00,62.93,63.04,62.91,63.02,91640.0,56.3193,56.4178,56.3014,56.3999,91640.0
2022-07-11 14:00:00,63.02,63.02,62.86,62.9,69990.0,56.3999,56.3999,56.2567,56.2925,69990.0
2022-07-11 14:30:00,62.89,63.01,62.8,62.8,92403.0,56.2835,56.3909,56.203,56.203,92403.0
2022-07-11 15:00:00,62.8,62.83,62.64,62.67,152560.0,56.203,56.2298,56.0598,56.0866,152560.0
2022-07-11 15:30:00,62.67,62.73,62.54,62.67,506195.0,56.0866,56.1403,55.9703,56.0866,506195.0
2022-07-12 09:30:00,62.49,62.56,62.28,62.46,702028.0,55.9255,55.9882,55.7376,55.8987,702028.0
2022-07-12 10:00:00,62.46,62.57,62.29,62.35,332530.0,55.8987,55.9971,55.7465,55.8002,332530.0
2022-07-12 10:30:00,62.38,62.66,62.27,62.51,308710.0,55.8271,56.0777,55.7286,55.9434,308710.0
2022-07-12 11:00:00,62.5,62.79,62.47,62.78,228741.0,55.9345,56.194,55.9076,56.1851,228741.0
2022-07-12 11:30:00,62.78,62.8,62.44,62.59,183071.0,56.1851,56.203,55.8808,56.015,183071.0
2022-07-12 12:00:00,62.59,62.64,62.5,62.63,163471.0,56.015,56.0598,55.9345,56.0508,163471.0
2022-07-12 12:30:00,62.64,62.65,62.45,62.54,158499.0,56.0598,56.0687,55.8897,55.9703,158499.0
2022-07-12 13:00:00,62.54,62.58,62.29,62.45,326479.0,55.9703,56.0061,55.7465,55.8897,326479.0
2022-07-12 13:30:00,62.46,62.56,62.44,62.48,190843.0,55.8987,55.9882,55.8808,55.9166,190843.0
2022-07-12 14:00:00,62.48,62.5,62.35,62.49,159578.0,55.9166,55.9345,55.8002,55.9255,159578.0
2022-07-12 14:30:00,62.5,62.54,62.45,62.46,161592.0,55.9345,55.9703,55.8897,55.8987,161592.0
2022-07-12 15:00:00,62.45,62.45,62.24,62.26,199168.0,55.8897,55.8897,55.7018,55.7197,199168.0
2022-07-12 15:30:00,62.26,62.45,62.01,62.33,830722.0,55.7197,55.8897,55.496,55.7823,830722.0
2022-07-13 09:30:00,61.89,62.72,61.6,62.05,536081.0,55.3886,56.1314,55.129,55.5318,536081.0
2022-07-13 10:00:00,62.06,62.1,61.74,61.94,393850.0,55.5407,55.5765,55.2543,55.4333,393850.0
2022-07-13 10:30:00,61.93,62.32,61.86,62.26,311854.0,55.4244,55.7734,55.3617,55.7197,311854.0
2022-07-13 11:00:00,62.27,62.47,62.22,62.25,238481.0,55.7286,55.9076,55.6839,55.7107,238481.0
2022-07-13 11:30:00,62.25,62.35,62.11,62.3,177795.0,55.7107,55.8002,55.5855,55.7555,177795.0
2022-07-13 12:00:00,62.3,62.58,62.27,62.57,147226.0,55.7555,56.0061,55.7286,55.9971,147226.0
2022-07-13 12:30:00,62.57,62.61,62.45,62.59,162093.0,55.9971,56.0329,55.8897,56.015,162093.0
2022-07-13 13:00:00,62.59,62.72,62.56,62.7,169978.0,56.015,56.1314,55.9882,56.1135,169978.0
2022-07-13 13:30:00,62.7,62.7,62.53,62.64,144755.0,56.1135,56.1135,55.9613,56.0598,144755.0
2022-07-13 14:00:00,62.63,62.63,62.32,62.56,172106.0,56.0508,56.0508,55.7734,55.9882,172106.0
2022-07-13 14:30:00,62.55,62.72,62.53,62.71,204524.0,55.9792,56.1314,55.9613,56.1224,204524.0
2022-07-13 15:00:00,62.72,62.73,62.58,62.62,189126.0,56.1314,56.1403,56.0061,56.0419,189126.0
2022-07-13 15:30:00,62.62,62.63,62.32,62.45,848857.0,56.0419,56.0508,55.7734,55.8897,848857.0
2022-07-14 09:30:00,61.84,61.84,61.38,61.41,400941.0,55.3438,55.3438,54.9321,54.959,400941.0
2022-07-14 10:00:00,61.43,61.83,61.32,61.73,259326.0,54.9769,55.3349,54.8784,55.2454,259326.0
2022-07-14 10:30:00,61.73,61.77,61.48,61.53,173219.0,55.2454,55.2812,55.0216,55.0664,173219.0
2022-07-14 11:00:00,61.54,61.67,61.48,61.58,178307.0,55.0753,55.1917,55.0216,55.1111,178307.0
2022-07-14 11:30:00,61.58,61.78,61.51,61.66,156739.0,55.1111,55.2901,55.0485,55.1827,156739.0
2022-07-14 12:00:00,61.66,61.69,61.42,61.42,104012.0,55.1827,55.2096,54.9679,54.9679,104012.0
2022-07-14 12:30:00,61.41,61.5,61.31,61.36,109446.0,54.959,55.0395,54.8695,54.9142,109446.0
2022-07-14 13:00:00,61.37,61.51,61.27,61.48,150671.0,54.9232,55.0485,54.8337,55.0216,150671.0
2022-07-14 13:30:00,61.48,61.52,61.36,61.44,111447.0,55.0216,55.0574,54.9142,54.9858,111447.0
2022-07-14 14:00:00,61.45,61.81,61.45,61.8,187794.0,54.9948,55.317,54.9948,55.308,187794.0
2022-07-14 14:30:00,61.79,61.88,61.74,61.86,118461.0,55.2991,55.3796,55.2543,55.3617,118461.0
2022-07-14 15:00:00,61.87,61.9,61.74,61.89,147525.0,55.3707,55.3975,55.2543,55.3886,147525.0
2022-07-14 15:30:00,61.9,61.91,61.68,61.81,439447.0,55.3975,55.4065,55.2006,55.317,439447.0
2022-07-15 09:30:00,62.13,62.14,61.68,61.81,566161.0,55.6033,55.6123,55.2006,55.317,566161.0
2022-07-15 10:00:00,61.82,62.25,61.82,62.02,200026.0,55.3259,55.7107,55.3259,55.5049,200026.0
2022-07-15 10:30:00,62.01,62.23,62.0,62.19,151093.0,55.496,55.6928,55.487,55.657,151093.0
2022-07-15 11:00:00,62.18,62.42,62.16,62.29,185697.0,55.6481,55.8629,55.6302,55.7465,185697.0
2022-07-15 11:30:00,62.29,62.42,62.22,62.25,183537.0,55.7465,55.8629,55.6839,55.7107,183537.0
2022-07-15 12:00:00,62.26,62.38,62.26,62.34,183086.0,55.7197,55.8271,55.7197,55.7913,183086.0
2022-07-15 12:30:00,62.34,62.4,62.28,62.34,142620.0,55.7913,55.845,55.7376,55.7913,142620.0
2022-07-15 13:00:00,62.35,62.57,62.35,62.56,130621.0,55.8002,55.9971,55.8002,55.9882,130621.0
2022-07-15 13:30:00,62.57,62.57,62.37,62.39,150774.0,55.9971,55.9971,55.8181,55.836,150774.0
2022-07-15 14:00:00,62.38,62.54,62.34,62.53,157237.0,55.8271,55.9703,55.7913,55.9613,157237.0
2022-07-15 14:30:00,62.53,62.6,62.45,62.52,153381.0,55.9613,56.024,55.8897,55.9524,153381.0
2022-07-15 15:00:00,62.52,62.57,62.45,62.48,194757.0,55.9524,55.9971,55.8897,55.9166,194757.0
2022-07-15 15:30:00,62.47,62.62,62.32,62.6,980712.0,55.9076,56.0419,55.7734,56.024,980712.0
2022-07-18 09:30:00,62.68,62.68,61.85,61.85,396058.0,56.0956,56.0956,55.3528,55.3528,396058.0
2022-07-18 10:00:00,61.87,62.11,61.81,62.04,175601.0,55.3707,55.5855,55.317,55.5228,175601.0
2022-07-18 10:30:00,62.03,62.07,61.9,61.95,138723.0,55.5139,55.5497,55.3975,55.4423,138723.0
2022-07-18 11:00:00,61.95,61.95,61.73,61.75,137065.0,55.4423,55.4423,55.2454,55.2633,137065.0
2022-07-18 11:30:00,61.75,61.92,61.68,61.68,123316.0,55.2633,55.4154,55.2006,55.2006,123316.0
2022-07-18 12:00:00,61.68,61.69,61.57,61.61,116243.0,55.2006,55.2096,55.1022,55.138,116243.0
2022-07-18 12:30:00,61.61,61.67,61.49,61.5,80893.0,55.138,55.1917,55.0306,55.0395,80893.0
2022-07-18 13:00:00,61.5,61.6,61.45,61.57,105636.0,55.0395,55.129,54.9948,55.1022,105636.0
2022-07-18 13:30:00,61.57,61.58,61.38,61.42,179330.0,55.1022,55.1111,54.9321,54.9679,179330.0
2022-07-18 14:00:00,61.41,61.43,61.29,61.32,137148.0,54.959,54.9769,54.8516,54.8784,137148.0
2022-07-18 14:30:00,61.33,61.38,61.14,61.15,158009.0,54.8874,54.9321,54.7173,54.7263,158009.0
2022-07-18 15:00:00,61.14,61.18,60.79,60.79,259607.0,54.7173,54.7531,54.4041,54.4041,259607.0
2022-07-18 15:30:00,60.8,60.98,60.64,60.9,752750.0,54.4131,54.5742,54.2699,54.5026,752750.0
2022-07-19 09:30:00,61.65,61.74,61.28,61.63,420633.0,55.1738,55.2543,54.8426,55.1559,420633.0
2022-07-19 10:00:00,61.64,61.93,61.63,61.81,263406.0,55.1648,55.4244,55.1559,55.317,263406.0
2022-07-19 10:30:00,61.81,61.89,61.67,61.76,250663.0,55.317,55.3886,55.1917,55.2722,250663.0
2022-07-19 11:00:00,61.76,62.09,61.75,62.02,214055.0,55.2722,55.5676,55.2633,55.5049,214055.0
2022-07-19 11:30:00,62.02,62.08,61.91,62.05,136399.0,55.5049,55.5586,55.4065,55.5318,136399.0
2022-07-19 12:00:00,62.05,62.11,61.95,62.09,145880.0,55.5318,55.5855,55.4423,55.5676,145880.0
2022-07-19 12:30:00,62.09,62.17,61.93,61.97,154474.0,55.5676,55.6391,55.4244,55.4602,154474.0
2022-07-19 13:00:00,61.97,62.02,61.89,61.92,162977.0,55.4602,55.5049,55.3886,55.4154,162977.0
2022-07-19 13:30:00,61.93,62.09,61.91,62.09,241656.0,55.4244,55.5676,55.4065,55.5676,241656.0
2022-07-19 14:00:00,62.1,62.19,62.09,62.15,147081.0,55.5765,55.657,55.5676,55.6212,147081.0
2022-07-19 14:30:00,62.15,62.25,62.07,62.11,133441.0,55.6212,55.7107,55.5497,55.5855,133441.0
2022-07-19 15:00:00,62.11,62.25,62.04,62.07,387095.0,55.5855,55.7107,55.5228,55.5497,387095.0
2022-07-19 15:30:00,62.08,62.27,62.04,62.12,898107.0,55.5586,55.7286,55.5228,55.5944,898107.0
2022-07-20 09:30:00,62.18,62.18,61.9,62.07,266844.0,55.6481,55.6481,55.3975,55.5497,266844.0
2022-07-20 10:00:00,62.05,62.11,61.77,62.01,168347.0,55.5318,55.5855,55.2812,55.496,168347.0
2022-07-20 10:30:00,62.02,62.07,61.86,61.94,179782.0,55.5049,55.5497,55.3617,55.4333,179782.0
2022-07-20 11:00:00,61.92,61.98,61.73,61.76,199553.0,55.4154,55.4691,55.2454,55.2722,199553.0
2022-07-20 11:30:00,61.75,61.76,61.59,61.65,154304.0,55.2633,55.2722,55.1201,55.1738,154304.0
2022-07-20 12:00:00,61.65,61.7,61.55,61.59,136350.0,55.1738,55.2185,55.0843,55.1201,136350.0
2022-07-20 12:30:00,61.58,61.65,61.4,61.4,160020.0,55.1111,55.1738,54.95,54.95,160020.0
2022-07-20 13:00:00,61.41,61.41,61.01,61.2,184573.0,54.959,54.959,54.601,54.771,184573.0
2022-07-20 13:30:00,61.2,61.23,60.85,60.87,165302.0,54.771,54.7979,54.4578,54.4757,165302.0
2022-07-20 14:00:00,60.88,61.0,60.85,60.98,121743.0,54.4847,54.5921,54.4578,54.5742,121743.0
2022-07-20 14:30:00,60.98,60.98,60.83,60.92,138288.0,54.5742,54.5742,54.4399,54.5205,138288.0
2022-07-20 15:00:00,60.91,61.42,60.9,61.4,314804.0,54.5115,54.9679,54.5026,54.95,314804.0
2022-07-20 15:30:00,61.4,61.58,61.31,61.56,1227208.0,54.95,55.1111,54.8695,55.0932,1227208.0
2022-07-21 09:30:00,61.29,61.7,61.19,61.51,343030.0,54.8516,55.2185,54.7621,55.0485,343030.0
2022-07-21 10:00:00,61.53,61.59,61.22,61.35,218849.0,55.0664,55.1201,54.7889,54.9053,218849.0
2022-07-21 10:30:00,61.36,61.41,61.12,61.22,272486.0,54.9142,54.959,54.6994,54.7889,272486.0
2022-07-21 11:00:00,61.22,61.33,61.16,61.25,254942.0,54.7889,54.8874,54.7352,54.8158,254942.0
2022-07-21 11:30:00,61.26,61.42,61.03,61.04,170907.0,54.8247,54.9679,54.6189,54.6279,170907.0
2022-07-21 12:00:00,61.04,61.23,61.02,61.23,110638.0,54.6279,54.7979,54.61,54.7979,110638.0
2022-07-21 12:30:00,61.23,61.25,61.09,61.1,283001.0,54.7979,54.8158,54.6726,54.6815,283001.0
2022-07-21 13:00:00,61.11,61.14,60.99,61.01,128665.0,54.6905,54.7173,54.5831,54.601,128665.0
2022-07-21 13:30:00,61.01,61.02,60.81,60.87,146891.0,54.601,54.61,54.422,54.4757,146891.0
2022-07-21 14:00:00,60.88,61.01,60.75,61.01,245524.0,54.4847,54.601,54.3683,54.601,245524.0
2022-07-21 14:30:00,61.01,61.04,60.91,61.02,151077.0,54.601,54.6279,54.5115,54.61,151077.0
2022-07-21 15:00:00,61.02,61.15,61.0,61.02,352714.0,54.61,54.7263,54.5921,54.61,352714.0
2022-07-21 15:30:00,61.01,61.04,60.93,61.02,778564.0,54.601,54.6279,54.5294,54.61,778564.0
2022-07-22 09:30:00,61.39,61.8,61.22,61.63,431590.0,54.9411,55.308,54.7889,55.1559,431590.0
2022-07-22 10:00:00,61.62,61.71,61.23,61.33,189165.0,55.1469,55.2275,54.7979,54.8874,189165.0
2022-07-22 10:30:00,61.36,61.41,61.23,61.28,113299.0,54.9142,54.959,54.7979,54.8426,113299.0
2022-07-22 11:00:00,61.28,61.32,61.03,61.05,186705.0,54.8426,54.8784,54.6189,54.6368,186705.0
2022-07-22 11:30:00,61.05,61.1,60.96,61.07,308231.0,54.6368,54.6815,54.5563,54.6547,308231.0
2022-07-22 12:00:00,61.08,61.12,60.96,61.03,130139.0,54.6636,54.6994,54.5563,54.6189,130139.0
2022-07-22 12:30:00,61.04,61.12,60.98,60.99,66609.0,54.6279,54.6994,54.5742,54.5831,66609.0
2022-07-22 13:00:00,61.0,61.02,60.88,60.91,84071.0,54.5921,54.61,54.4847,54.5115,84071.0
2022-07-22 13:30:00,60.91,60.92,60.74,60.8,95559.0,54.5115,54.5205,54.3594,54.4131,95559.0
2022-07-22 14:00:00,60.82,60.82,60.58,60.63,112764.0,54.431,54.431,54.2162,54.2609,112764.0
2022-07-22 14:30:00,60.63,60.75,60.6,60.67,171567.0,54.2609,54.3683,54.2341,54.2967,171567.0
2022-07-22 15:00:00,60.66,60.76,60.63,60.75,194972.0,54.2878,54.3773,54.2609,54.3683,194972.0
2022-07-22 15:30:00,60.76,60.82,60.64,60.81,608912.0,54.3773,54.431,54.2699,54.422,608912.0
2022-07-25 09:30:00,61.18,61.28,60.69,60.94,517554.0,54.7531,54.8426,54.3146,54.5384,517554.0
2022-07-25 10:00:00,60.94,61.05,60.61,60.68,245873.0,54.5384,54.6368,54.243,54.3057,245873.0
2022-07-25 10:30:00,60.67,60.68,60.49,60.53,415973.0,54.2967,54.3057,54.1356,54.1714,415973.0
2022-07-25 11:00:00,60.52,60.62,60.45,60.6,230610.0,54.1625,54.252,54.0998,54.2341,230610.0
2022-07-25 11:30:00,60.6,60.71,60.57,60.6,179150.0,54.2341,54.3325,54.2072,54.2341,179150.0
2022-07-25 12:00:00,60.6,60.64,60.5,60.55,174305.0,54.2341,54.2699,54.1446,54.1893,174305.0
2022-07-25 12:30:00,60.55,60.8,60.54,60.7,155296.0,54.1893,54.4131,54.1804,54.3236,155296.0
2022-07-25 13:00:00,60.7,60.78,60.67,60.75,126070.0,54.3236,54.3952,54.2967,54.3683,126070.0
2022-07-25 13:30:00,60.74,60.75,60.62,60.65,124223.0,54.3594,54.3683,54.252,54.2788,124223.0
2022-07-25 14:00:00,60.64,60.67,60.5,60.52,97239.0,54.2699,54.2967,54.1446,54.1625,97239.0
2022-07-25 14:30:00,60.51,60.55,60.35,60.5,222275.0,54.1535,54.1893,54.0103,54.1446,222275.0
2022-07-25 15:00:00,60.5,60.52,60.41,60.43,262314.0,54.1446,54.1625,54.064,54.0819,262314.0
2022-07-25 15:30:00,60.43,60.77,60.42,60.76,643032.0,54.0819,54.3862,54.073,54.3773,643032.0
2022-07-26 09:30:00,60.85,61.04,60.47,60.58,692388.0,54.4578,54.6279,54.1177,54.2162,692388.0
2022-07-26 10:00:00,60.59,60.71,60.44,60.5,265465.0,54.2251,54.3325,54.0909,54.1446,265465.0
2022-07-26 10:30:00,60.5,60.54,60.32,60.45,276270.0,54.1446,54.1804,53.9835,54.0998,276270.0
2022-07-26 11:00:00,60.45,60.67,60.4,60.6,192736.0,54.0998,54.2967,54.0551,54.2341,192736.0
2022-07-26 11:30:00,60.6,60.88,60.59,60.85,186300.0,54.2341,54.4847,54.2251,54.4578,186300.0
2022-07-26 12:00:00,60.85,61.1,60.82,61.06,185066.0,54.4578,54.6815,54.431,54.6458,185066.0
2022-07-26 12:30:00,61.07,61.19,61.03,61.19,204018.0,54.6547,54.7621,54.6189,54.7621,204018.0
2022-07-26 13:00:00,61.19,61.25,61.09,61.16,223913.0,54.7621,54.8158,54.6726,54.7352,223913.0
2022-07-26 13:30:00,61.16,61.17,61.05,61.05,207506.0,54.7352,54.7442,54.6368,54.6368,207506.0
2022-07-26 14:00:00,61.06,61.19,60.95,60.96,249722.0,54.6458,54.7621,54.5473,54.5563,249722.0
2022-07-26 14:30:00,60.96,60.96,60.76,60.9,246278.0,54.5563,54.5563,54.3773,54.5026,246278.0
2022-07-26 15:00:00,60.9,60.92,60.67,60.71,219342.0,54.5026,54.5205,54.2967,54.3325,219342.0
2022-07-26 15:30:00,60.71,60.79,60.56,60.63,631852.0,54.3325,54.4041,54.1983,54.2609,631852.0
2022-07-27 09:30:00,60.39,60.39,59.69,59.98,484728.0,54.0461,54.0461,53.4197,53.6792,484728.0
2022-07-27 10:00:00,59.98,60.1,59.79,60.04,377028.0,53.6792,53.7866,53.5092,53.7329,377028.0
2022-07-27 10:30:00,60.04,60.12,59.88,60.0,314222.0,53.7329,53.8045,53.5897,53.6971,314222.0
2022-07-27 11:00:00,60.0,60.18,59.99,60.15,395813.0,53.6971,53.8582,53.6882,53.8313,395813.0
2022-07-27 11:30:00,60.15,60.52,60.14,60.49,354328.0,53.8313,54.1625,53.8224,54.1356,354328.0
2022-07-27 12:00:00,60.5,60.6,60.43,60.57,300676.0,54.1446,54.2341,54.0819,54.2072,300676.0
2022-07-27 12:30:00,60.57,60.68,60.51,60.65,188150.0,54.2072,54.3057,54.1535,54.2788,188150.0
2022-07-27 13:00:00,60.65,60.78,60.65,60.77,299409.0,54.2788,54.3952,54.2788,54.3862,299409.0
2022-07-27 13:30:00,60.78,60.86,60.72,60.86,120634.0,54.3952,54.4668,54.3415,54.4668,120634.0
2022-07-27 14:00:00,60.86,61.04,60.73,60.91,291594.0,54.4668,54.6279,54.3504,54.5115,291594.0
2022-07-27 14:30:00,60.91,61.28,60.76,61.12,292961.0,54.5115,54.8426,54.3773,54.6994,292961.0
2022-07-27 15:00:00,61.12,61.32,61.11,61.3,339949.0,54.6994,54.8784,54.6905,54.8605,339949.0
2022-07-27 15:30:00,61.3,61.37,60.88,60.88,1458761.0,54.8605,54.9232,54.4847,54.4847,1458761.0
2022-07-28 09:30:00,61.0,61.11,59.77,59.79,548393.0,54.5921,54.6905,53.4913,53.5092,548393.0
2022-07-28 10:00:00,59.79,60.04,59.61,60.03,438861.0,53.5092,53.7329,53.3481,53.724,438861.0
2022-07-28 10:30:00,60.06,60.39,60.06,60.31,232372.0,53.7508,54.0461,53.7508,53.9745,232372.0
2022-07-28 11:00:00,60.31,60.48,60.24,60.47,232925.0,53.9745,54.1267,53.9119,54.1177,232925.0
2022-07-28 11:30:00,60.47,60.54,60.26,60.43,241035.0,54.1177,54.1804,53.9298,54.0819,241035.0
2022-07-28 12:00:00,60.44,60.59,60.39,60.55,163528.0,54.0909,54.2251,54.0461,54.1893,163528.0
2022-07-28 12:30:00,60.57,60.62,60.44,60.56,131569.0,54.2072,54.252,54.0909,54.1983,131569.0
2022-07-28 13:00:00,60.57,60.72,60.51,60.66,652710.0,54.2072,54.3415,54.1535,54.2878,652710.0
2022-07-28 13:30:00,60.65,60.91,60.61,60.84,197601.0,54.2788,54.5115,54.243,54.4489,197601.0
2022-07-28 14:00:00,60.83,60.84,60.76,60.82,189813.0,54.4399,54.4489,54.3773,54.431,189813.0
2022-07-28 14:30:00,60.81,60.88,60.73,60.75,205685.0,54.422,54.4847,54.3504,54.3683,205685.0
2022-07-28 15:00:00,60.75,60.76,60.64,60.65,243264.0,54.3683,54.3773,54.2699,54.2788,243264.0
2022-07-28 15:30:00,60.66,60.69,60.39,60.39,1086163.0,54.2878,54.3146,54.0461,54.0461,1086163.0
2022-07-29 09:30:00,60.33,60.53,59.65,59.77,522811.0,53.9924,54.1714,53.3839,53.4913,522811.0
2022-07-29 10:00:00,59.78,60.1,59.72,59.94,259545.0,53.5002,53.7866,53.4465,53.6434,259545.0
2022-07-29 10:30:00,59.92,59.99,59.78,59.8,329369.0,53.6255,53.6882,53.5002,53.5181,329369.0
2022-07-29 11:00:00,59.81,59.82,59.62,59.65,387277.0,53.5271,53.536,53.357,53.3839,387277.0
2022-07-29 11:30:00,59.66,59.81,59.61,59.73,403099.0,53.3928,53.5271,53.3481,53.4555,403099.0
2022-07-29 12:00:00,59.74,59.76,59.56,59.67,278548.0,53.4644,53.4823,53.3033,53.4018,278548.0
2022-07-29 12:30:00,59.67,59.79,59.61,59.69,496139.0,53.4018,53.5092,53.3481,53.4197,496139.0
2022-07-29 13:00:00,59.69,59.82,59.53,59.54,281530.0,53.4197,53.536,53.2765,53.2854,281530.0
2022-07-29 13:30:00,59.53,59.71,59.51,59.65,205264.0,53.2765,53.4376,53.2586,53.3839,205264.0
2022-07-29 14:00:00,59.65,59.71,59.57,59.69,204297.0,53.3839,53.4376,53.3123,53.4197,204297.0
2022-07-29 14:30:00,59.69,59.78,59.6,59.76,270707.0,53.4197,53.5002,53.3391,53.4823,270707.0
2022-07-29 15:00:00,59.76,59.9,59.74,59.86,385369.0,53.4823,53.6076,53.4644,53.5718,385369.0
2022-07-29 15:30:00,59.85,60.05,59.73,59.75,1555592.0,53.5629,53.7418,53.4555,53.4734,1555592.0
2022-08-01 09:30:00,59.77,59.98,59.54,59.81,643555.0,53.4913,53.6792,53.2854,53.5271,643555.0
2022-08-01 10:00:00,59.8,59.83,59.52,59.55,281560.0,53.5181,53.545,53.2675,53.2944,281560.0
2022-08-01 10:30:00,59.54,59.82,59.5,59.73,283164.0,53.2854,53.536,53.2496,53.4555,283164.0
2022-08-01 11:00:00,59.73,59.86,59.56,59.85,212595.0,53.4555,53.5718,53.3033,53.5629,212595.0
2022-08-01 11:30:00,59.86,59.94,59.76,59.91,170078.0,53.5718,53.6434,53.4823,53.6166,170078.0
2022-08-01 12:00:00,59.9,59.95,59.71,59.84,120226.0,53.6076,53.6524,53.4376,53.5539,120226.0
2022-08-01 12:30:00,59.83,60.08,59.81,60.05,208456.0,53.545,53.7687,53.5271,53.7418,208456.0
2022-08-01 13:00:00,60.05,60.19,59.99,60.01,142390.0,53.7418,53.8671,53.6882,53.7061,142390.0
2022-08-01 13:30:00,60.02,60.03,59.66,59.76,141187.0,53.715,53.724,53.3928,53.4823,141187.0
2022-08-01 14:00:00,59.76,59.76,59.46,59.47,263685.0,53.4823,53.4823,53.2138,53.2228,263685.0
2022-08-01 14:30:00,59.46,59.47,59.27,59.42,262599.0,53.2138,53.2228,53.0438,53.178,262599.0
2022-08-01 15:00:00,59.41,59.56,59.33,59.52,267598.0,53.1691,53.3033,53.0975,53.2675,267598.0
2022-08-01 15:30:00,59.52,59.64,59.41,59.61,766072.0,53.2675,53.3749,53.1691,53.3481,766072.0
2022-08-02 09:30:00,59.74,59.98,59.5,59.77,399144.0,53.4644,53.6792,53.2496,53.4913,399144.0
2022-08-02 10:00:00,59.76,59.95,59.66,59.89,235399.0,53.4823,53.6524,53.3928,53.5987,235399.0
2022-08-02 10:30:00,59.91,60.03,59.82,59.94,207311.0,53.6166,53.724,53.536,53.6434,207311.0
2022-08-02 11:00:00,59.95,60.02,59.86,60.01,176165.0,53.6524,53.715,53.5718,53.7061,176165.0
2022-08-02 11:30:00,60.01,60.11,59.89,60.11,149747.0,53.7061,53.7955,53.5987,53.7955,149747.0
2022-08-02 12:00:00,60.11,60.32,60.08,60.27,286644.0,53.7955,53.9835,53.7687,53.9387,286644.0
2022-08-02 12:30:00,60.25,60.32,60.1,60.28,141733.0,53.9208,53.9835,53.7866,53.9477,141733.0
2022-08-02 13:00:00,60.27,60.3,59.94,59.96,241901.0,53.9387,53.9656,53.6434,53.6613,241901.0
2022-08-02 13:30:00,59.95,59.98,59.66,59.72,221242.0,53.6524,53.6792,53.3928,53.4465,221242.0
2022-08-02 14:00:00,59.73,59.81,59.65,59.79,169674.0,53.4555,53.5271,53.3839,53.5092,169674.0
2022-08-02 14:30:00,59.79,59.83,59.57,59.62,338024.0,53.5092,53.545,53.3123,53.357,338024.0
2022-08-02 15:00:00,59.62,59.73,59.29,59.42,429027.0,53.357,53.4555,53.0617,53.178,429027.0
2022-08-02 15:30:00,59.42,59.62,59.34,59.54,954614.0,53.178,53.357,53.1064,53.2854,954614.0
2022-08-03 09:30:00,60.55,62.61,60.55,62.58,1243628.0,54.1893,56.0329,54.1893,56.0061,1243628.0
2022-08-03 10:00:00,62.56,62.74,61.98,62.58,659289.0,55.9882,56.1493,55.4691,56.0061,659289.0
2022-08-03 10:30:00,62.58,63.33,62.54,63.33,482042.0,56.0061,56.6773,55.9703,56.6773,482042.0
2022-08-03 11:00:00,63.33,63.65,63.28,63.37,513841.0,56.6773,56.9637,56.6325,56.7131,513841.0
2022-08-03 11:30:00,63.37,63.41,63.03,63.3,316439.0,56.7131,56.7489,56.4088,56.6504,316439.0
2022-08-03 12:00:00,63.3,63.56,63.25,63.37,390699.0,56.6504,56.8831,56.6057,56.7131,390699.0
2022-08-03 12:30:00,63.39,63.55,63.26,63.5,271148.0,56.731,56.8742,56.6146,56.8294,271148.0
2022-08-03 13:00:00,63.51,63.51,63.11,63.21,239258.0,56.8384,56.8384,56.4804,56.5699,239258.0
2022-08-03 13:30:00,63.2,63.2,62.81,62.88,248985.0,56.5609,56.5609,56.2119,56.2746,248985.0
2022-08-03 14:00:00,62.87,62.9,62.59,62.88,233266.0,56.2656,56.2925,56.015,56.2746,233266.0
2022-08-03 14:30:00,62.88,62.91,62.72,62.75,191238.0,56.2746,56.3014,56.1314,56.1582,191238.0
2022-08-03 15:00:00,62.75,62.75,62.27,62.44,473918.0,56.1582,56.1582,55.7286,55.8808,473918.0
2022-08-03 15:30:00,62.44,62.71,62.17,62.28,1269919.0,55.8808,56.1224,55.6391,55.7376,1269919.0
2022-08-04 09:30:00,62.06,62.99,62.06,62.5,515006.0,55.5407,56.373,55.5407,55.9345,515006.0
2022-08-04 10:00:00,62.49,62.64,62.25,62.3,274812.0,55.9255,56.0598,55.7107,55.7555,274812.0
2022-08-04 10:30:00,62.32,62.46,62.29,62.35,236752.0,55.7734,55.8987,55.7465,55.8002,236752.0
2022-08-04 11:00:00,62.35,62.38,62.1,62.17,232086.0,55.8002,55.8271,55.5765,55.6391,232086.0
2022-08-04 11:30:00,62.17,62.2,61.98,62.08,245021.0,55.6391,55.666,55.4691,55.5586,245021.0
2022-08-04 12:00:00,62.08,62.3,61.99,62.3,167660.0,55.5586,55.7555,55.4781,55.7555,167660.0
2022-08-04 12:30:00,62.29,62.33,62.07,62.08,145325.0,55.7465,55.7823,55.5497,55.5586,145325.0
2022-08-04 13:00:00,62.07,62.35,62.07,62.28,151370.0,55.5497,55.8002,55.5497,55.7376,151370.0
2022-08-04 13:30:00,62.27,62.31,62.19,62.3,131163.0,55.7286,55.7644,55.657,55.7555,131163.0
2022-08-04 14:00:00,62.3,62.31,62.17,62.21,109296.0,55.7555,55.7644,55.6391,55.6749,109296.0
2022-08-04 14:30:00,62.21,62.22,62.08,62.2,121510.0,55.6749,55.6839,55.5586,55.666,121510.0
2022-08-04 15:00:00,62.21,62.29,62.16,62.26,170579.0,55.6749,55.7465,55.6302,55.7197,170579.0
2022-08-04 15:30:00,62.27,62.3,61.82,61.91,817437.0,55.7286,55.7555,55.3259,55.4065,817437.0
2022-08-05 09:30:00,61.79,61.84,61.14,61.28,544027.0,55.2991,55.3438,54.7173,54.8426,544027.0
2022-08-05 10:00:00,61.28,61.46,61.13,61.16,290215.0,54.8426,55.0037,54.7084,54.7352,290215.0
2022-08-05 10:30:00,61.15,61.3,60.99,61.14,215703.0,54.7263,54.8605,54.5831,54.7173,215703.0
2022-08-05 11:00:00,61.13,61.13,60.87,60.93,312691.0,54.7084,54.7084,54.4757,54.5294,312691.0
2022-08-05 11:30:00,60.93,61.16,60.91,61.11,280293.0,54.5294,54.7352,54.5115,54.6905,280293.0
2022-08-05 12:00:00,61.12,61.27,61.08,61.25,172172.0,54.6994,54.8337,54.6636,54.8158,172172.0
2022-08-05 12:30:00,61.26,61.28,61.04,61.1,127824.0,54.8247,54.8426,54.6279,54.6815,127824.0
2022-08-05 13:00:00,61.1,61.12,60.91,60.96,141943.0,54.6815,54.6994,54.5115,54.5563,141943.0
2022-08-05 13:30:00,60.96,61.15,60.95,61.11,153246.0,54.5563,54.7263,54.5473,54.6905,153246.0
2022-08-05 14:00:00,61.11,61.11,60.97,60.97,148230.0,54.6905,54.6905,54.5652,54.5652,148230.0
2022-08-05 14:30:00,60.97,60.99,60.73,60.74,241303.0,54.5652,54.5831,54.3504,54.3594,241303.0
2022-08-05 15:00:00,60.74,60.9,60.62,60.89,392139.0,54.3594,54.5026,54.252,54.4936,392139.0
2022-08-05 15:30:00,60.89,61.16,60.86,61.09,803102.0,54.4936,54.7352,54.4668,54.6726,803102.0
2022-08-08 09:30:00,61.0,61.42,60.81,61.14,571597.0,54.5921,54.9679,54.422,54.7173,571597.0
2022-08-08 10:00:00,61.14,61.55,61.14,61.48,414433.0,54.7173,55.0843,54.7173,55.0216,414433.0
2022-08-08 10:30:00,61.48,61.68,61.42,61.57,201448.0,55.0216,55.2006,54.9679,55.1022,201448.0
2022-08-08 11:00:00,61.59,61.67,61.52,61.56,158658.0,55.1201,55.1917,55.0574,55.0932,158658.0
2022-08-08 11:30:00,61.57,61.58,61.25,61.35,163000.0,55.1022,55.1111,54.8158,54.9053,163000.0
2022-08-08 12:00:00,61.35,61.4,61.16,61.18,135933.0,54.9053,54.95,54.7352,54.7531,135933.0
2022-08-08 12:30:00,61.15,61.2,61.02,61.09,110086.0,54.7263,54.771,54.61,54.6726,110086.0
2022-08-08 13:00:00,61.08,61.21,60.96,61.11,169460.0,54.6636,54.78,54.5563,54.6905,169460.0
2022-08-08 13:30:00,61.12,61.4,61.08,61.38,120106.0,54.6994,54.95,54.6636,54.9321,120106.0
2022-08-08 14:00:00,61.37,61.42,61.26,61.4,110971.0,54.9232,54.9679,54.8247,54.95,110971.0
2022-08-08 14:30:00,61.41,61.5,61.37,61.47,141178.0,54.959,55.0395,54.9232,55.0127,141178.0
2022-08-08 15:00:00,61.47,61.65,61.42,61.63,163548.0,55.0127,55.1738,54.9679,55.1559,163548.0
2022-08-08 15:30:00,61.63,61.71,61.56,61.61,496495.0,55.1559,55.2275,55.0932,55.138,496495.0
2022-08-09 09:30:00,61.67,61.87,61.38,61.52,430925.0,55.1917,55.3707,54.9321,55.0574,430925.0
2022-08-09 10:00:00,61.53,61.65,61.41,61.48,370864.0,55.0664,55.1738,54.959,55.0216,370864.0
2022-08-09 10:30:00,61.47,61.65,61.44,61.58,194628.0,55.0127,55.1738,54.9858,55.1111,194628.0
2022-08-09 11:00:00,61.59,61.82,61.47,61.79,162306.0,55.1201,55.3259,55.0127,55.2991,162306.0
2022-08-09 11:30:00,61.8,61.87,61.72,61.8,163027.0,55.308,55.3707,55.2364,55.308,163027.0
2022-08-09 12:00:00,61.81,61.98,61.8,61.83,125752.0,55.317,55.4691,55.308,55.3349,125752.0
2022-08-09 12:30:00,61.83,61.91,61.82,61.89,93243.0,55.3349,55.4065,55.3259,55.3886,93243.0
2022-08-09 13:00:00,61.89,61.98,61.67,61.73,254514.0,55.3886,55.4691,55.1917,55.2454,254514.0
2022-08-09 13:30:00,61.73,61.74,61.47,61.6,200131.0,55.2454,55.2543,55.0127,55.129,200131.0
2022-08-09 14:00:00,61.6,61.72,61.49,61.58,169342.0,55.129,55.2364,55.0306,55.1111,169342.0
2022-08-09 14:30:00,61.58,61.77,61.53,61.77,120857.0,55.1111,55.2812,55.0664,55.2812,120857.0
2022-08-09 15:00:00,61.77,61.91,61.74,61.87,169838.0,55.2812,55.4065,55.2543,55.3707,169838.0
2022-08-09 15:30:00,61.86,62.05,61.84,62.0,705441.0,55.3617,55.5318,55.3438,55.487,705441.0
2022-08-10 09:30:00,62.49,62.61,62.32,62.45,485470.0,55.9255,56.0329,55.7734,55.8897,485470.0
2022-08-10 10:00:00,62.45,62.5,62.22,62.44,207342.0,55.8897,55.9345,55.6839,55.8808,207342.0
2022-08-10 10:30:00,62.46,62.48,62.24,62.25,200443.0,55.8987,55.9166,55.7018,55.7107,200443.0
2022-08-10 11:00:00,62.26,62.43,62.26,62.34,240236.0,55.7197,55.8718,55.7197,55.7913,240236.0
2022-08-10 11:30:00,62.34,62.38,62.12,62.28,192401.0,55.7913,55.8271,55.5944,55.7376,192401.0
2022-08-10 12:00:00,62.28,62.33,62.11,62.12,179902.0,55.7376,55.7823,55.5855,55.5944,179902.0
2022-08-10 12:30:00,62.12,62.33,62.11,62.33,168488.0,55.5944,55.7823,55.5855,55.7823,168488.0
2022-08-10 13:00:00,62.33,62.57,62.3,62.53,200966.0,55.7823,55.9971,55.7555,55.9613,200966.0
2022-08-10 13:30:00,62.53,62.71,62.51,62.64,187126.0,55.9613,56.1224,55.9434,56.0598,187126.0
2022-08-10 14:00:00,62.65,62.83,62.63,62.8,175031.0,56.0687,56.2298,56.0508,56.203,175031.0
2022-08-10 14:30:00,62.79,62.88,62.7,62.72,153921.0,56.194,56.2746,56.1135,56.1314,153921.0
2022-08-10 15:00:00,62.72,62.95,62.72,62.94,248631.0,56.1314,56.3372,56.1314,56.3283,248631.0
2022-08-10 15:30:00,62.93,63.19,62.91,63.14,1098695.0,56.3193,56.552,56.3014,56.5073,1098695.0
2022-08-11 09:30:00,62.94,63.25,62.73,63.17,355941.0,56.3283,56.6057,56.1403,56.5341,355941.0
2022-08-11 10:00:00,63.18,63.31,63.0,63.15,219407.0,56.543,56.6594,56.382,56.5162,219407.0
2022-08-11 10:30:00,63.15,63.37,63.12,63.3,314973.0,56.5162,56.7131,56.4894,56.6504,314973.0
2022-08-11 11:00:00,63.3,63.41,63.04,63.08,318496.0,56.6504,56.7489,56.4178,56.4536,318496.0
2022-08-11 11:30:00,63.07,63.12,62.85,62.97,176954.0,56.4446,56.4894,56.2477,56.3551,176954.0
2022-08-11 12:00:00,62.96,63.03,62.86,62.95,142407.0,56.3462,56.4088,56.2567,56.3372,142407.0
2022-08-11 12:30:00,62.95,63.09,62.88,62.9,129989.0,56.3372,56.4625,56.2746,56.2925,129989.0
2022-08-11 13:00:00,62.9,63.14,62.86,63.0,141862.0,56.2925,56.5073,56.2567,56.382,141862.0
2022-08-11 13:30:00,63.02,63.02,62.73,62.78,216014.0,56.3999,56.3999,56.1403,56.1851,216014.0
2022-08-11 14:00:00,62.78,62.79,62.61,62.69,124626.0,56.1851,56.194,56.0329,56.1045,124626.0
2022-08-11 14:30:00,62.7,62.72,62.53,62.57,201997.0,56.1135,56.1314,55.9613,55.9971,201997.0
2022-08-11 15:00:00,62.57,62.65,62.43,62.53,213390.0,55.9971,56.0687,55.8718,55.9613,213390.0
2022-08-11 15:30:00,62.54,62.6,62.37,62.45,649638.0,55.9703,56.024,55.8181,55.8897,649638.0
2022-08-12 09:30:00,62.71,62.82,62.31,62.47,294741.0,56.1224,56.2209,55.7644,55.9076,294741.0
2022-08-12 10:00:00,62.46,62.46,62.15,62.28,248641.0,55.8987,55.8987,55.6212,55.7376,248641.0
2022-08-12 10:30:00,62.28,62.44,62.24,62.38,112175.0,55.7376,55.8808,55.7018,55.8271,112175.0
2022-08-12 11:00:00,62.39,62.75,62.39,62.74,152316.0,55.836,56.1582,55.836,56.1493,152316.0
2022-08-12 11:30:00,62.74,62.85,62.67,62.79,112720.0,56.1493,56.2477,56.0866,56.194,112720.0
2022-08-12 12:00:00,62.78,62.85,62.75,62.79,109223.0,56.1851,56.2477,56.1582,56.194,109223.0
2022-08-12 12:30:00,62.8,62.89,62.79,62.86,72752.0,56.203,56.2835,56.194,56.2567,72752.0
2022-08-12 13:00:00,62.87,62.96,62.85,62.86,178588.0,56.2656,56.3462,56.2477,56.2567,178588.0
2022-08-12 13:30:00,62.87,62.94,62.85,62.86,92767.0,56.2656,56.3283,56.2477,56.2567,92767.0
2022-08-12 14:00:00,62.86,62.9,62.81,62.87,86845.0,56.2567,56.2925,56.2119,56.2656,86845.0
2022-08-12 14:30:00,62.86,62.94,62.85,62.93,124177.0,56.2567,56.3283,56.2477,56.3193,124177.0
2022-08-12 15:00:00,62.92,62.97,62.88,62.92,155744.0,56.3104,56.3551,56.2746,56.3104,155744.0
2022-08-12 15:30:00,62.92,62.99,62.88,62.96,551901.0,56.3104,56.373,56.2746,56.3462,551901.0
2022-08-15 09:30:00,64.0,64.66,63.66,64.53,1250324.0,57.2769,57.8676,56.9726,57.7512,1250324.0
2022-08-15 10:00:00,64.53,65.42,64.48,65.36,1045776.0,57.7512,58.5477,57.7065,58.494,1045776.0
2022-08-15 10:30:00,65.36,65.92,65.31,65.46,938550.0,58.494,58.9952,58.4493,58.5835,938550.0
2022-08-15 11:00:00,65.47,65.72,65.34,65.72,618426.0,58.5925,58.8162,58.4761,58.8162,618426.0
2022-08-15 11:30:00,65.72,65.92,65.58,65.68,526890.0,58.8162,58.9952,58.6909,58.7804,526890.0
2022-08-15 12:00:00,65.68,65.69,65.47,65.59,302563.0,58.7804,58.7894,58.5925,58.6999,302563.0
2022-08-15 12:30:00,65.59,65.78,65.59,65.61,301316.0,58.6999,58.8699,58.6999,58.7178,301316.0
2022-08-15 13:00:00,65.62,65.87,65.6,65.83,478133.0,58.7267,58.9505,58.7088,58.9147,478133.0
2022-08-15 13:30:00,65.83,65.93,65.76,65.87,359933.0,58.9147,59.0042,58.852,58.9505,359933.0
2022-08-15 14:00:00,65.87,66.1,65.79,65.95,456190.0,58.9505,59.1563,58.8789,59.0221,456190.0
2022-08-15 14:30:00,65.96,66.1,65.88,66.09,310301.0,59.031,59.1563,58.9594,59.1474,310301.0
2022-08-15 15:00:00,66.09,66.3,65.99,66.06,421133.0,59.1474,59.3353,59.0579,59.1205,421133.0
2022-08-15 15:30:00,66.06,66.24,65.96,66.21,1670477.0,59.1205,59.2816,59.031,59.2548,1670477.0
2022-08-16 09:30:00,66.0,66.42,65.65,65.96,1078832.0,59.0668,59.4427,58.7536,59.031,1078832.0
2022-08-16 10:00:00,65.95,66.11,65.81,65.93,349734.0,59.0221,59.1653,58.8968,59.0042,349734.0
2022-08-16 10:30:00,65.94,66.08,65.79,65.89,283934.0,59.0131,59.1384,58.8789,58.9684,283934.0
2022-08-16 11:00:00,65.9,65.98,65.81,65.94,187815.0,58.9773,59.0489,58.8968,59.0131,187815.0
2022-08-16 11:30:00,65.93,66.01,65.75,65.82,169181.0,59.0042,59.0758,58.8431,58.9057,169181.0
2022-08-16 12:00:00,65.81,65.94,65.79,65.92,150605.0,58.8968,59.0131,58.8789,58.9952,150605.0
2022-08-16 12:30:00,65.92,66.02,65.87,65.97,193787.0,58.9952,59.0847,58.9505,59.04,193787.0
2022-08-16 13:00:00,65.96,66.17,65.93,65.95,331499.0,59.031,59.219,59.0042,59.0221,331499.0
2022-08-16 13:30:00,65.95,66.2,65.9,66.19,398315.0,59.0221,59.2458,58.9773,59.2369,398315.0
2022-08-16 14:00:00,66.18,66.33,66.14,66.17,175290.0,59.2279,59.3621,59.1921,59.219,175290.0
2022-08-16 14:30:00,66.17,66.21,65.88,65.98,276921.0,59.219,59.2548,58.9594,59.0489,276921.0
2022-08-16 15:00:00,65.98,66.2,65.94,66.19,347564.0,59.0489,59.2458,59.0131,59.2369,347564.0
2022-08-16 15:30:00,66.19,66.37,66.18,66.33,583602.0,59.2369,59.3979,59.2279,59.3621,583602.0
2022-08-17 09:30:00,65.99,66.35,65.83,66.01,548493.0,59.0579,59.38,58.9147,59.0758,548493.0
2022-08-17 10:00:00,66.02,66.03,65.82,65.91,255974.0,59.0847,59.0937,58.9057,58.9863,255974.0
2022-08-17 10:30:00,65.9,66.07,65.88,66.0,250150.0,58.9773,59.1295,58.9594,59.0668,250150.0
2022-08-17 11:00:00,66.01,66.2,65.92,66.2,264063.0,59.0758,59.2458,58.9952,59.2458,264063.0
2022-08-17 11:30:00,66.2,66.36,66.11,66.28,282673.0,59.2458,59.389,59.1653,59.3174,282673.0
2022-08-17 12:00:00,66.28,66.53,66.27,66.49,242728.0,59.3174,59.5411,59.3084,59.5053,242728.0
2022-08-17 12:30:00,66.49,66.74,66.45,66.73,262964.0,59.5053,59.7291,59.4695,59.7201,262964.0
2022-08-17 13:00:00,66.73,66.73,66.47,66.54,198869.0,59.7201,59.7201,59.4874,59.5501,198869.0
2022-08-17 13:30:00,66.53,66.63,66.5,66.6,178564.0,59.5411,59.6306,59.5143,59.6038,178564.0
2022-08-17 14:00:00,66.61,66.88,66.55,66.81,361096.0,59.6127,59.8544,59.559,59.7917,361096.0
2022-08-17 14:30:00,66.82,66.9,66.53,66.53,271745.0,59.8007,59.8723,59.5411,59.5411,271745.0
2022-08-17 15:00:00,66.52,66.55,66.15,66.2,326439.0,59.5322,59.559,59.2011,59.2458,326439.0
2022-08-17 15:30:00,66.2,66.21,65.87,66.03,831353.0,59.2458,59.2548,58.9505,59.0937,831353.0
2022-08-18 09:30:00,65.96,66.0,65.06,65.26,362550.0,59.031,59.0668,58.2256,58.4045,362550.0
2022-08-18 10:00:00,65.26,65.42,65.14,65.24,176722.0,58.4045,58.5477,58.2972,58.3866,176722.0
2022-08-18 10:30:00,65.24,65.33,65.05,65.12,203540.0,58.3866,58.4672,58.2166,58.2793,203540.0
2022-08-18 11:00:00,65.13,65.26,65.07,65.26,205268.0,58.2882,58.4045,58.2345,58.4045,205268.0
2022-08-18 11:30:00,65.26,65.44,65.23,65.37,229871.0,58.4045,58.5656,58.3777,58.503,229871.0
2022-08-18 12:00:00,65.37,65.42,65.17,65.2,200073.0,58.503,58.5477,58.324,58.3509,200073.0
2022-08-18 12:30:00,65.21,65.21,64.81,64.82,153282.0,58.3598,58.3598,58.0018,58.0108,153282.0
2022-08-18 13:00:00,64.82,64.85,64.7,64.82,165198.0,58.0108,58.0376,57.9034,58.0108,165198.0
2022-08-18 13:30:00,64.82,65.01,64.82,64.97,133947.0,58.0108,58.1808,58.0108,58.145,133947.0
2022-08-18 14:00:00,64.97,65.01,64.88,64.89,206326.0,58.145,58.1808,58.0645,58.0734,206326.0
2022-08-18 14:30:00,64.89,64.97,64.79,64.91,250240.0,58.0734,58.145,57.9839,58.0913,250240.0
2022-08-18 15:00:00,64.91,65.14,64.89,65.08,292498.0,58.0913,58.2972,58.0734,58.2435,292498.0
2022-08-18 15:30:00,65.07,65.22,64.98,65.18,772325.0,58.2345,58.3687,58.154,58.333,772325.0
2022-08-19 09:30:00,65.02,65.49,64.92,65.18,664639.0,58.1898,58.6104,58.1003,58.333,664639.0
2022-08-19 10:00:00,65.17,65.37,65.13,65.36,177128.0,58.324,58.503,58.2882,58.494,177128.0
2022-08-19 10:30:00,65.36,65.45,65.24,65.29,170359.0,58.494,58.5746,58.3866,58.4314,170359.0
2022-08-19 11:00:00,65.3,65.32,65.09,65.14,132154.0,58.4403,58.4582,58.2524,58.2972,132154.0
2022-08-19 11:30:00,65.13,65.23,65.07,65.19,116489.0,58.2882,58.3777,58.2345,58.3419,116489.0
2022-08-19 12:00:00,65.18,65.43,65.13,65.38,86315.0,58.333,58.5567,58.2882,58.5119,86315.0
2022-08-19 12:30:00,65.38,65.8,65.38,65.73,301468.0,58.5119,58.8878,58.5119,58.8252,301468.0
2022-08-19 13:00:00,65.73,65.74,65.45,65.46,169667.0,58.8252,58.8341,58.5746,58.5835,169667.0
2022-08-19 13:30:00,65.46,65.49,65.33,65.49,100259.0,58.5835,58.6104,58.4672,58.6104,100259.0
2022-08-19 14:00:00,65.48,65.49,65.24,65.26,116475.0,58.6014,58.6104,58.3866,58.4045,116475.0
2022-08-19 14:30:00,65.25,65.26,65.13,65.18,110987.0,58.3956,58.4045,58.2882,58.333,110987.0
2022-08-19 15:00:00,65.18,65.44,65.14,65.42,186167.0,58.333,58.5656,58.2972,58.5477,186167.0
2022-08-19 15:30:00,65.42,65.54,65.31,65.34,740000.0,58.5477,58.6551,58.4493,58.4761,740000.0
2022-08-22 09:30:00,65.21,65.25,64.75,64.76,303383.0,58.3598,58.3956,57.9481,57.9571,303383.0
2022-08-22 10:00:00,64.76,64.93,64.7,64.83,206075.0,57.9571,58.1092,57.9034,58.0197,206075.0
2022-08-22 10:30:00,64.83,64.88,64.64,64.66,172724.0,58.0197,58.0645,57.8497,57.8676,172724.0
2022-08-22 11:00:00,64.67,64.85,64.67,64.68,108417.0,57.8765,58.0376,57.8765,57.8855,108417.0
2022-08-22 11:30:00,64.69,64.72,64.56,64.67,111004.0,57.8944,57.9213,57.7781,57.8765,111004.0
2022-08-22 12:00:00,64.67,64.71,64.49,64.52,94453.0,57.8765,57.9123,57.7154,57.7423,94453.0
2022-08-22 12:30:00,64.52,64.55,64.36,64.51,107605.0,57.7423,57.7691,57.5991,57.7333,107605.0
2022-08-22 13:00:00,64.51,64.63,64.46,64.57,273345.0,57.7333,57.8407,57.6886,57.787,273345.0
2022-08-22 13:30:00,64.57,64.59,64.46,64.47,157155.0,57.787,57.8049,57.6886,57.6975,157155.0
2022-08-22 14:00:00,64.46,64.47,64.28,64.28,160581.0,57.6886,57.6975,57.5275,57.5275,160581.0
2022-08-22 14:30:00,64.28,64.37,64.23,64.36,169150.0,57.5275,57.608,57.4827,57.5991,169150.0
2022-08-22 15:00:00,64.36,64.41,64.26,64.31,198507.0,57.5991,57.6438,57.5096,57.5543,198507.0
2022-08-22 15:30:00,64.31,64.41,64.26,64.37,746848.0,57.5543,57.6438,57.5096,57.608,746848.0
2022-08-23 09:30:00,64.41,64.41,63.74,63.86,329588.0,57.6438,57.6438,57.0442,57.1516,329588.0
2022-08-23 10:00:00,63.86,63.98,63.67,63.7,285375.0,57.1516,57.259,56.9816,57.0084,285375.0
2022-08-23 10:30:00,63.7,63.88,63.47,63.57,205287.0,57.0084,57.1695,56.8026,56.8921,205287.0
2022-08-23 11:00:00,63.58,63.73,63.51,63.65,245228.0,56.901,57.0353,56.8384,56.9637,245228.0
2022-08-23 11:30:00,63.66,63.88,63.66,63.68,121051.0,56.9726,57.1695,56.9726,56.9905,121051.0
2022-08-23 12:00:00,63.69,63.69,63.54,63.55,193335.0,56.9995,56.9995,56.8652,56.8742,193335.0
2022-08-23 12:30:00,63.55,63.73,63.52,63.59,98444.0,56.8742,57.0353,56.8473,56.91,98444.0
2022-08-23 13:00:00,63.59,63.7,63.55,63.69,106486.0,56.91,57.0084,56.8742,56.9995,106486.0
2022-08-23 13:30:00,63.68,63.75,63.5,63.54,295509.0,56.9905,57.0532,56.8294,56.8652,295509.0
2022-08-23 14:00:00,63.54,63.67,63.5,63.64,114072.0,56.8652,56.9816,56.8294,56.9547,114072.0
2022-08-23 14:30:00,63.64,63.79,63.62,63.79,136340.0,56.9547,57.089,56.9368,57.089,136340.0
2022-08-23 15:00:00,63.79,63.93,63.75,63.85,194015.0,57.089,57.2143,57.0532,57.1427,194015.0
2022-08-23 15:30:00,63.85,63.93,63.67,63.68,718694.0,57.1427,57.2143,56.9816,56.9905,718694.0
2022-08-24 09:30:00,63.7,63.7,63.2,63.35,334264.0,57.0084,57.0084,56.5609,56.6952,334264.0
2022-08-24 10:00:00,63.35,63.6,63.34,63.48,174894.0,56.6952,56.9189,56.6862,56.8115,174894.0
2022-08-24 10:30:00,63.48,63.55,63.42,63.44,166661.0,56.8115,56.8742,56.7578,56.7757,166661.0
2022-08-24 11:00:00,63.45,63.66,63.41,63.63,140738.0,56.7847,56.9726,56.7489,56.9458,140738.0
2022-08-24 11:30:00,63.64,63.71,63.56,63.56,94862.0,56.9547,57.0174,56.8831,56.8831,94862.0
2022-08-24 12:00:00,63.57,63.59,63.48,63.51,88755.0,56.8921,56.91,56.8115,56.8384,88755.0
2022-08-24 12:30:00,63.52,63.56,63.4,63.45,95038.0,56.8473,56.8831,56.7399,56.7847,95038.0
2022-08-24 13:00:00,63.45,63.46,63.34,63.35,91524.0,56.7847,56.7936,56.6862,56.6952,91524.0
2022-08-24 13:30:00,63.34,63.52,63.34,63.44,97711.0,56.6862,56.8473,56.6862,56.7757,97711.0
2022-08-24 14:00:00,63.45,63.52,63.43,63.48,59225.0,56.7847,56.8473,56.7668,56.8115,59225.0
2022-08-24 14:30:00,63.48,63.6,63.38,63.58,150871.0,56.8115,56.9189,56.722,56.901,150871.0
2022-08-24 15:00:00,63.57,63.81,63.55,63.77,163725.0,56.8921,57.1069,56.8742,57.0711,163725.0
2022-08-24 15:30:00,63.77,63.78,63.59,63.63,456908.0,57.0711,57.08,56.91,56.9458,456908.0
2022-08-25 09:30:00,63.85,63.93,63.36,63.59,249771.0,57.1427,57.2143,56.7041,56.91,249771.0
2022-08-25 10:00:00,63.6,63.65,63.43,63.45,158045.0,56.9189,56.9637,56.7668,56.7847,158045.0
2022-08-25 10:30:00,63.46,63.48,63.35,63.42,127613.0,56.7936,56.8115,56.6952,56.7578,127613.0
2022-08-25 11:00:00,63.42,63.44,63.18,63.36,143978.0,56.7578,56.7757,56.543,56.7041,143978.0
2022-08-25 11:30:00,63.35,63.46,63.29,63.45,118565.0,56.6952,56.7936,56.6415,56.7847,118565.0
2022-08-25 12:00:00,63.45,63.52,63.39,63.42,64770.0,56.7847,56.8473,56.731,56.7578,64770.0
2022-08-25 12:30:00,63.42,63.42,63.26,63.36,87205.0,56.7578,56.7578,56.6146,56.7041,87205.0
2022-08-25 13:00:00,63.38,63.42,63.29,63.41,84689.0,56.722,56.7578,56.6415,56.7489,84689.0
2022-08-25 13:30:00,63.41,63.58,63.4,63.53,86048.0,56.7489,56.901,56.7399,56.8563,86048.0
2022-08-25 14:00:00,63.53,63.6,63.45,63.55,232394.0,56.8563,56.9189,56.7847,56.8742,232394.0
2022-08-25 14:30:00,63.55,63.58,63.34,63.38,216281.0,56.8742,56.901,56.6862,56.722,216281.0
2022-08-25 15:00:00,63.37,63.39,63.26,63.36,209223.0,56.7131,56.731,56.6146,56.7041,209223.0
2022-08-25 15:30:00,63.35,63.62,63.27,63.58,620836.0,56.6952,56.9368,56.6236,56.901,620836.0
2022-08-26 09:30:00,63.5,63.62,63.17,63.51,268628.0,56.8294,56.9368,56.5341,56.8384,268628.0
2022-08-26 10:00:00,63.5,63.55,63.13,63.19,191630.0,56.8294,56.8742,56.4983,56.552,191630.0
2022-08-26 10:30:00,63.16,63.17,62.92,63.11,197263.0,56.5251,56.5341,56.3104,56.4804,197263.0
2022-08-26 11:00:00,63.1,63.11,62.83,62.96,195357.0,56.4715,56.4804,56.2298,56.3462,195357.0
2022-08-26 11:30:00,62.96,63.04,62.79,62.79,118279.0,56.3462,56.4178,56.194,56.194,118279.0
2022-08-26 12:00:00,62.8,62.87,62.7,62.86,113440.0,56.203,56.2656,56.1135,56.2567,113440.0
2022-08-26 12:30:00,62.86,62.99,62.72,62.97,169586.0,56.2567,56.373,56.1314,56.3551,169586.0
2022-08-26 13:00:00,62.96,62.97,62.87,62.93,123045.0,56.3462,56.3551,56.2656,56.3193,123045.0
2022-08-26 13:30:00,62.92,62.93,62.69,62.71,113913.0,56.3104,56.3193,56.1045,56.1224,113913.0
2022-08-26 14:00:00,62.7,62.72,62.57,62.64,125645.0,56.1135,56.1314,55.9971,56.0598,125645.0
2022-08-26 14:30:00,62.64,62.68,62.55,62.55,149471.0,56.0598,56.0956,55.9792,55.9792,149471.0
2022-08-26 15:00:00,62.55,62.63,62.52,62.59,262791.0,55.9792,56.0508,55.9524,56.015,262791.0
2022-08-26 15:30:00,62.58,62.64,62.35,62.38,901470.0,56.0061,56.0598,55.8002,55.8271,901470.0
2022-08-29 09:30:00,61.92,62.15,61.63,61.87,411966.0,55.4154,55.6212,55.1559,55.3707,411966.0
2022-08-29 10:00:00,61.87,61.99,61.61,61.79,423190.0,55.3707,55.4781,55.138,55.2991,423190.0
2022-08-29 10:30:00,61.8,61.86,61.48,61.55,268056.0,55.308,55.3617,55.0216,55.0843,268056.0
2022-08-29 11:00:00,61.55,62.04,61.54,61.96,277493.0,55.0843,55.5228,55.0753,55.4512,277493.0
2022-08-29 11:30:00,61.96,62.34,61.94,62.28,198464.0,55.4512,55.7913,55.4333,55.7376,198464.0
2022-08-29 12:00:00,62.29,62.46,62.28,62.45,143425.0,55.7465,55.8987,55.7376,55.8897,143425.0
2022-08-29 12:30:00,62.45,62.57,62.35,62.52,131747.0,55.8897,55.9971,55.8002,55.9524,131747.0
2022-08-29 13:00:00,62.51,62.57,62.34,62.51,129666.0,55.9434,55.9971,55.7913,55.9434,129666.0
2022-08-29 13:30:00,62.51,62.67,62.48,62.62,188736.0,55.9434,56.0866,55.9166,56.0419,188736.0
2022-08-29 14:00:00,62.62,62.63,62.45,62.57,185249.0,56.0419,56.0508,55.8897,55.9971,185249.0
2022-08-29 14:30:00,62.58,62.76,62.56,62.75,218688.0,56.0061,56.1672,55.9882,56.1582,218688.0
2022-08-29 15:00:00,62.74,62.86,62.41,62.46,223997.0,56.1493,56.2567,55.8539,55.8987,223997.0
2022-08-29 15:30:00,62.47,62.59,62.4,62.45,597919.0,55.9076,56.015,55.845,55.8897,597919.0
2022-08-30 09:30:00,62.51,62.69,62.22,62.26,315553.0,55.9434,56.1045,55.6839,55.7197,315553.0
2022-08-30 10:00:00,62.27,62.35,62.16,62.31,156864.0,55.7286,55.8002,55.6302,55.7644,156864.0
2022-08-30 10:30:00,62.3,62.37,61.78,61.98,232109.0,55.7555,55.8181,55.2901,55.4691,232109.0
2022-08-30 11:00:00,61.98,62.21,61.84,62.13,155212.0,55.4691,55.6749,55.3438,55.6033,155212.0
2022-08-30 11:30:00,62.12,62.28,62.07,62.12,103918.0,55.5944,55.7376,55.5497,55.5944,103918.0
2022-08-30 12:00:00,62.11,62.23,62.05,62.18,173028.0,55.5855,55.6928,55.5318,55.6481,173028.0
2022-08-30 12:30:00,62.17,62.45,62.12,62.42,269248.0,55.6391,55.8897,55.5944,55.8629,269248.0
2022-08-30 13:00:00,62.42,62.56,62.24,62.33,260603.0,55.8629,55.9882,55.7018,55.7823,260603.0
2022-08-30 13:30:00,62.33,62.53,62.23,62.48,297404.0,55.7823,55.9613,55.6928,55.9166,297404.0
2022-08-30 14:00:00,62.48,62.6,62.45,62.5,176532.0,55.9166,56.024,55.8897,55.9345,176532.0
2022-08-30 14:30:00,62.5,62.56,62.33,62.42,245376.0,55.9345,55.9882,55.7823,55.8629,245376.0
2022-08-30 15:00:00,62.42,62.62,62.41,62.49,308593.0,55.8629,56.0419,55.8539,55.9255,308593.0
2022-08-30 15:30:00,62.5,62.57,62.39,62.5,832744.0,55.9345,55.9971,55.836,55.9345,832744.0
2022-08-31 09:30:00,62.69,63.56,62.69,63.35,546304.0,56.1045,56.8831,56.1045,56.6952,546304.0
2022-08-31 10:00:00,63.35,63.47,63.13,63.45,269426.0,56.6952,56.8026,56.4983,56.7847,269426.0
2022-08-31 10:30:00,63.45,63.97,63.43,63.89,432287.0,56.7847,57.2501,56.7668,57.1785,432287.0
2022-08-31 11:00:00,63.89,63.9,63.2,63.27,300783.0,57.1785,57.1874,56.5609,56.6236,300783.0
2022-08-31 11:30:00,63.27,63.53,63.27,63.5,172501.0,56.6236,56.8563,56.6236,56.8294,172501.0
2022-08-31 12:00:00,63.48,63.51,63.32,63.41,135782.0,56.8115,56.8384,56.6683,56.7489,135782.0
2022-08-31 12:30:00,63.42,63.44,63.26,63.36,135318.0,56.7578,56.7757,56.6146,56.7041,135318.0
2022-08-31 13:00:00,63.37,63.41,63.23,63.29,157708.0,56.7131,56.7489,56.5878,56.6415,157708.0
2022-08-31 13:30:00,63.29,63.37,63.11,63.18,166305.0,56.6415,56.7131,56.4804,56.543,166305.0
2022-08-31 14:00:00,63.17,63.3,63.17,63.21,180065.0,56.5341,56.6504,56.5341,56.5699,180065.0
2022-08-31 14:30:00,63.21,63.28,63.06,63.27,206181.0,56.5699,56.6325,56.4357,56.6236,206181.0
2022-08-31 15:00:00,63.28,63.56,63.23,63.45,269722.0,56.6325,56.8831,56.5878,56.7847,269722.0
2022-08-31 15:30:00,63.45,63.58,63.25,63.46,1307843.0,56.7847,56.901,56.6057,56.7936,1307843.0
2022-09-01 09:30:00,63.22,63.92,63.22,63.77,463049.0,56.5788,57.2053,56.5788,57.0711,463049.0
2022-09-01 10:00:00,63.75,63.85,63.55,63.7,293004.0,57.0532,57.1427,56.8742,57.0084,293004.0
2022-09-01 10:30:00,63.71,63.8,63.55,63.8,234805.0,57.0174,57.0979,56.8742,57.0979,234805.0
2022-09-01 11:00:00,63.8,64.2,63.79,64.14,298706.0,57.0979,57.4559,57.089,57.4022,298706.0
2022-09-01 11:30:00,64.13,64.28,64.05,64.2,206032.0,57.3933,57.5275,57.3217,57.4559,206032.0
2022-09-01 12:00:00,64.19,64.3,64.02,64.02,204726.0,57.4469,57.5454,57.2948,57.2948,204726.0
2022-09-01 12:30:00,64.01,64.13,63.88,64.05,209801.0,57.2859,57.3933,57.1695,57.3217,209801.0
2022-09-01 13:00:00,64.06,64.48,64.05,64.47,205423.0,57.3306,57.7065,57.3217,57.6975,205423.0
2022-09-01 13:30:00,64.46,64.55,64.39,64.55,239529.0,57.6886,57.7691,57.6259,57.7691,239529.0
2022-09-01 14:00:00,64.55,64.56,64.31,64.53,234068.0,57.7691,57.7781,57.5543,57.7512,234068.0
2022-09-01 14:30:00,64.54,64.64,64.48,64.59,252531.0,57.7602,57.8497,57.7065,57.8049,252531.0
2022-09-01 15:00:00,64.59,64.81,64.56,64.67,275577.0,57.8049,58.0018,57.7781,57.8765,275577.0
2022-09-01 15:30:00,64.67,65.0,64.5,64.95,1041913.0,57.8765,58.1719,57.7244,58.1271,1041913.0
2022-09-02 09:30:00,65.04,65.26,64.6,65.01,405476.0,58.2077,58.4045,57.8139,58.1808,405476.0
2022-09-02 10:00:00,65.02,65.2,64.88,65.07,212636.0,58.1898,58.3509,58.0645,58.2345,212636.0
2022-09-02 10:30:00,65.08,65.29,65.03,65.05,233563.0,58.2435,58.4314,58.1987,58.2166,233563.0
2022-09-02 11:00:00,65.05,65.18,64.94,65.08,155859.0,58.2166,58.333,58.1182,58.2435,155859.0
2022-09-02 11:30:00,65.09,65.13,64.88,65.05,167858.0,58.2524,58.2882,58.0645,58.2166,167858.0
2022-09-02 12:00:00,65.03,65.05,64.68,64.72,156907.0,58.1987,58.2166,57.8855,57.9213,156907.0
2022-09-02 12:30:00,64.71,64.71,64.33,64.45,254701.0,57.9123,57.9123,57.5722,57.6796,254701.0
2022-09-02 13:00:00,64.45,64.46,63.98,64.02,371218.0,57.6796,57.6886,57.259,57.2948,371218.0
2022-09-02 13:30:00,64.03,64.13,63.82,63.83,236411.0,57.3038,57.3933,57.1158,57.1248,236411.0
2022-09-02 14:00:00,63.83,63.88,63.72,63.84,215295.0,57.1248,57.1695,57.0263,57.1337,215295.0
2022-09-02 14:30:00,63.84,63.9,63.63,63.63,208275.0,57.1337,57.1874,56.9458,56.9458,208275.0
2022-09-02 15:00:00,63.63,63.97,63.61,63.76,271240.0,56.9458,57.2501,56.9279,57.0621,271240.0
2022-09-02 15:30:00,63.75,63.89,63.37,63.82,1104211.0,57.0532,57.1785,56.7131,57.1158,1104211.0
2022-09-06 09:30:00,63.87,63.87,63.33,63.72,550601.0,57.1606,57.1606,56.6773,57.0263,550601.0
2022-09-06 10:00:00,63.69,63.73,63.1,63.11,420407.0,56.9995,57.0353,56.4715,56.4804,420407.0
2022-09-06 10:30:00,63.11,63.6,62.84,63.53,234165.0,56.4804,56.9189,56.2388,56.8563,234165.0
2022-09-06 11:00:00,63.51,63.61,63.22,63.27,234511.0,56.8384,56.9279,56.5788,56.6236,234511.0
2022-09-06 11:30:00,63.28,63.42,63.19,63.35,273003.0,56.6325,56.7578,56.552,56.6952,273003.0
2022-09-06 12:00:00,63.35,63.52,63.16,63.28,293574.0,56.6952,56.8473,56.5251,56.6325,293574.0
2022-09-06 12:30:00,63.28,63.29,62.97,62.99,160844.0,56.6325,56.6415,56.3551,56.373,160844.0
2022-09-06 13:00:00,62.99,63.03,62.8,62.98,318593.0,56.373,56.4088,56.203,56.3641,318593.0
2022-09-06 13:30:00,62.98,63.23,62.96,63.22,178860.0,56.3641,56.5878,56.3462,56.5788,178860.0
2022-09-06 14:00:00,63.21,63.5,63.21,63.42,149551.0,56.5699,56.8294,56.5699,56.7578,149551.0
2022-09-06 14:30:00,63.43,63.55,63.35,63.47,210707.0,56.7668,56.8742,56.6952,56.8026,210707.0
2022-09-06 15:00:00,63.48,63.6,63.42,63.46,297150.0,56.8115,56.9189,56.7578,56.7936,297150.0
2022-09-06 15:30:00,63.47,63.51,63.25,63.4,1206089.0,56.8026,56.8384,56.6057,56.7399,1206089.0
2022-09-07 09:30:00,63.73,64.06,63.56,63.78,450296.0,57.0353,57.3306,56.8831,57.08,450296.0
2022-09-07 10:00:00,63.78,64.26,63.75,64.23,410634.0,57.08,57.5096,57.0532,57.4827,410634.0
2022-09-07 10:30:00,64.25,64.29,64.03,64.06,226401.0,57.5006,57.5364,57.3038,57.3306,226401.0
2022-09-07 11:00:00,64.08,64.36,64.06,64.29,254112.0,57.3485,57.5991,57.3306,57.5364,254112.0
2022-09-07 11:30:00,64.32,64.38,64.14,64.17,211370.0,57.5633,57.617,57.4022,57.4291,211370.0
2022-09-07 12:00:00,64.18,64.23,64.05,64.23,185417.0,57.438,57.4827,57.3217,57.4827,185417.0
2022-09-07 12:30:00,64.22,64.4,64.18,64.33,122535.0,57.4738,57.6349,57.438,57.5722,122535.0
2022-09-07 13:00:00,64.33,64.36,64.24,64.33,151804.0,57.5722,57.5991,57.4917,57.5722,151804.0
2022-09-07 13:30:00,64.33,64.53,64.33,64.5,174762.0,57.5722,57.7512,57.5722,57.7244,174762.0
2022-09-07 14:00:00,64.51,64.63,64.43,64.61,218633.0,57.7333,57.8407,57.6617,57.8228,218633.0
2022-09-07 14:30:00,64.62,64.76,64.56,64.64,264119.0,57.8318,57.9571,57.7781,57.8497,264119.0
2022-09-07 15:00:00,64.65,64.87,64.52,64.83,420232.0,57.8586,58.0555,57.7423,58.0197,420232.0
2022-09-07 15:30:00,64.83,64.96,64.7,64.78,1230385.0,58.0197,58.1361,57.9034,57.975,1230385.0
2022-09-08 09:30:00,65.43,65.44,64.9,65.39,1137813.0,58.5567,58.5656,58.0824,58.5209,1137813.0
2022-09-08 10:00:00,65.38,65.52,65.08,65.4,565738.0,58.5119,58.6372,58.2435,58.5298,565738.0
2022-09-08 10:30:00,65.4,65.65,65.25,65.41,312749.0,58.5298,58.7536,58.3956,58.5388,312749.0
2022-09-08 11:00:00,65.42,65.6,65.41,65.47,316172.0,58.5477,58.7088,58.5388,58.5925,316172.0
2022-09-08 11:30:00,65.47,65.55,65.24,65.26,434987.0,58.5925,58.6641,58.3866,58.4045,434987.0
2022-09-08 12:00:00,65.26,65.3,64.69,64.76,315851.0,58.4045,58.4403,57.8944,57.9571,315851.0
2022-09-08 12:30:00,64.76,64.99,64.74,64.88,195945.0,57.9571,58.1629,57.9392,58.0645,195945.0
2022-09-08 13:00:00,64.87,65.17,64.75,65.1,263075.0,58.0555,58.324,57.9481,58.2614,263075.0
2022-09-08 13:30:00,65.11,65.17,64.92,64.98,155095.0,58.2703,58.324,58.1003,58.154,155095.0
2022-09-08 14:00:00,64.99,65.13,64.87,64.94,179659.0,58.1629,58.2882,58.0555,58.1182,179659.0
2022-09-08 14:30:00,64.94,65.03,64.73,64.74,198017.0,58.1182,58.1987,57.9302,57.9392,198017.0
2022-09-08 15:00:00,64.74,65.05,64.69,64.95,225516.0,57.9392,58.2166,57.8944,58.1271,225516.0
2022-09-08 15:30:00,64.95,65.12,64.83,65.11,738557.0,58.1271,58.2793,58.0197,58.2703,738557.0
2022-09-09 09:30:00,65.03,65.41,64.89,65.38,378753.0,58.1987,58.5388,58.0734,58.5119,378753.0
2022-09-09 10:00:00,65.37,65.55,65.29,65.48,282708.0,58.503,58.6641,58.4314,58.6014,282708.0
2022-09-09 10:30:00,65.48,65.77,65.48,65.7,229128.0,58.6014,58.861,58.6014,58.7983,229128.0
2022-09-09 11:00:00,65.72,65.76,65.5,65.61,203936.0,58.8162,58.852,58.6193,58.7178,203936.0
2022-09-09 11:30:00,65.61,65.68,65.37,65.53,144323.0,58.7178,58.7804,58.503,58.6462,144323.0
2022-09-09 12:00:00,65.53,65.53,65.3,65.37,133095.0,58.6462,58.6462,58.4403,58.503,133095.0
2022-09-09 12:30:00,65.38,65.48,65.36,65.42,128543.0,58.5119,58.6014,58.494,58.5477,128543.0
2022-09-09 13:00:00,65.42,65.49,65.28,65.29,179858.0,58.5477,58.6104,58.4224,58.4314,179858.0
2022-09-09 13:30:00,65.28,65.42,65.27,65.31,115683.0,58.4224,58.5477,58.4135,58.4493,115683.0
2022-09-09 14:00:00,65.31,65.38,65.21,65.35,114676.0,58.4493,58.5119,58.3598,58.4851,114676.0
2022-09-09 14:30:00,65.36,65.41,65.31,65.41,100863.0,58.494,58.5388,58.4493,58.5388,100863.0
2022-09-09 15:00:00,65.41,65.51,65.34,65.36,268436.0,58.5388,58.6283,58.4761,58.494,268436.0
2022-09-09 15:30:00,65.37,65.4,65.21,65.26,776831.0,58.503,58.5298,58.3598,58.4045,776831.0
2022-09-12 09:30:00,68.42,68.88,67.49,67.65,2822291.0,61.2326,61.6443,60.4003,60.5435,2822291.0
2022-09-12 10:00:00,67.66,68.18,67.48,67.97,916700.0,60.5524,61.0178,60.3913,60.8299,916700.0
2022-09-12 10:30:00,67.98,68.53,67.63,68.51,1042659.0,60.8388,61.331,60.5256,61.3131,1042659.0
2022-09-12 11:00:00,68.51,68.82,68.4,68.76,878158.0,61.3131,61.5906,61.2147,61.5369,878158.0
2022-09-12 11:30:00,68.76,68.85,67.97,68.25,679913.0,61.5369,61.6174,60.8299,61.0805,679913.0
2022-09-12 12:00:00,68.24,68.3,67.74,67.99,436523.0,61.0715,61.1252,60.624,60.8478,436523.0
2022-09-12 12:30:00,67.99,68.3,67.96,68.09,358860.0,60.8478,61.1252,60.8209,60.9373,358860.0
2022-09-12 13:00:00,68.1,68.4,67.92,68.38,346733.0,60.9462,61.2147,60.7851,61.1968,346733.0
2022-09-12 13:30:00,68.38,68.46,68.23,68.33,350930.0,61.1968,61.2684,61.0626,61.152,350930.0
2022-09-12 14:00:00,68.32,68.45,68.15,68.34,304354.0,61.1431,61.2594,60.991,61.161,304354.0
2022-09-12 14:30:00,68.32,68.46,68.24,68.34,463822.0,61.1431,61.2684,61.0715,61.161,463822.0
2022-09-12 15:00:00,68.33,68.4,68.01,68.12,455745.0,61.152,61.2147,60.8657,60.9641,455745.0
2022-09-12 15:30:00,68.12,68.21,67.9,68.03,1735600.0,60.9641,61.0447,60.7672,60.8836,1735600.0
2022-09-13 09:30:00,67.4,67.4,66.32,66.43,959693.0,60.3197,60.3197,59.3532,59.4516,959693.0
2022-09-13 10:00:00,66.42,66.47,66.1,66.38,848764.0,59.4427,59.4874,59.1563,59.4069,848764.0
2022-09-13 10:30:00,66.38,66.47,66.2,66.3,462384.0,59.4069,59.4874,59.2458,59.3353,462384.0
2022-09-13 11:00:00,66.3,66.47,66.23,66.26,391333.0,59.3353,59.4874,59.2727,59.2995,391333.0
2022-09-13 11:30:00,66.26,66.32,65.9,65.94,387153.0,59.2995,59.3532,58.9773,59.0131,387153.0
2022-09-13 12:00:00,65.93,66.13,65.85,65.86,236271.0,59.0042,59.1832,58.9326,58.9415,236271.0
2022-09-13 12:30:00,65.85,65.96,65.65,65.88,231307.0,58.9326,59.031,58.7536,58.9594,231307.0
2022-09-13 13:00:00,65.88,66.07,65.84,65.98,411232.0,58.9594,59.1295,58.9236,59.0489,411232.0
2022-09-13 13:30:00,65.98,65.99,65.84,65.88,356861.0,59.0489,59.0579,58.9236,58.9594,356861.0
2022-09-13 14:00:00,65.89,65.92,65.69,65.7,278991.0,58.9684,58.9952,58.7894,58.7983,278991.0
2022-09-13 14:30:00,65.7,65.76,65.54,65.61,254705.0,58.7983,58.852,58.6551,58.7178,254705.0
2022-09-13 15:00:00,65.61,65.68,65.34,65.36,477536.0,58.7178,58.7804,58.4761,58.494,477536.0
2022-09-13 15:30:00,65.36,65.38,64.93,65.1,1947041.0,58.494,58.5119,58.1092,58.2614,1947041.0
2022-09-14 09:30:00,64.41,65.22,64.41,65.2,544968.0,58.2894,59.0225,58.2894,59.0044,544968.0
2022-09-14 10:00:00,65.2,65.46,65.04,65.05,234976.0,59.0044,59.2397,58.8596,58.8686,234976.0
2022-09-14 10:30:00,65.05,65.22,64.88,65.08,253773.0,58.8686,59.0225,58.7148,58.8958,253773.0
2022-09-14 11:00:00,65.07,65.16,64.83,64.84,215478.0,58.8867,58.9682,58.6695,58.6786,215478.0
2022-09-14 11:30:00,64.84,65.06,64.8,64.92,133890.0,58.6786,58.8777,58.6424,58.751,133890.0
2022-09-14 12:00:00,64.93,64.95,64.7,64.77,130694.0,58.76,58.7781,58.5519,58.6152,130694.0
2022-09-14 12:30:00,64.78,64.93,64.69,64.76,706851.0,58.6243,58.76,58.5428,58.6062,706851.0
2022-09-14 13:00:00,64.76,64.83,64.7,64.75,178339.0,58.6062,58.6695,58.5519,58.5971,178339.0
2022-09-14 13:30:00,64.76,64.81,64.42,64.56,216790.0,58.6062,58.6514,58.2985,58.4252,216790.0
2022-09-14 14:00:00,64.56,64.85,64.52,64.83,219298.0,58.4252,58.6876,58.389,58.6695,219298.0
2022-09-14 14:30:00,64.83,64.99,64.82,64.98,319969.0,58.6695,58.8143,58.6605,58.8053,319969.0
2022-09-14 15:00:00,64.98,65.07,64.78,65.01,402257.0,58.8053,58.8867,58.6243,58.8324,402257.0
2022-09-14 15:30:00,65.01,65.32,64.9,65.18,1354667.0,58.8324,59.113,58.7329,58.9863,1354667.0
2022-09-15 09:30:00,65.5,65.53,64.84,64.92,446379.0,59.2759,59.303,58.6786,58.751,446379.0
2022-09-15 10:00:00,64.93,64.94,64.71,64.8,203476.0,58.76,58.7691,58.5609,58.6424,203476.0
2022-09-15 10:30:00,64.81,65.05,64.77,65.03,203117.0,58.6514,58.8686,58.6152,58.8505,203117.0
2022-09-15 11:00:00,65.02,65.22,64.92,65.02,204471.0,58.8415,59.0225,58.751,58.8415,204471.0
2022-09-15 11:30:00,65.01,65.14,64.81,64.89,181949.0,58.8324,58.9501,58.6514,58.7238,181949.0
2022-09-15 12:00:00,64.88,65.1,64.76,65.08,174860.0,58.7148,58.9139,58.6062,58.8958,174860.0
2022-09-15 12:30:00,65.06,65.37,65.06,65.36,185345.0,58.8777,59.1582,58.8777,59.1492,185345.0
2022-09-15 13:00:00,65.37,65.7,65.37,65.48,273420.0,59.1582,59.4569,59.1582,59.2578,273420.0
2022-09-15 13:30:00,65.48,65.54,65.41,65.5,199312.0,59.2578,59.3121,59.1944,59.2759,199312.0
2022-09-15 14:00:00,65.5,65.52,65.28,65.41,209839.0,59.2759,59.294,59.0768,59.1944,209839.0
2022-09-15 14:30:00,65.4,65.5,65.17,65.25,216032.0,59.1854,59.2759,58.9772,59.0496,216032.0
2022-09-15 15:00:00,65.25,65.27,64.83,64.89,295076.0,59.0496,59.0677,58.6695,58.7238,295076.0
2022-09-15 15:30:00,64.89,65.07,64.77,64.99,818629.0,58.7238,58.8867,58.6152,58.8143,818629.0
2022-09-16 09:30:00,65.12,65.27,64.81,65.18,1769747.0,58.932,59.0677,58.6514,58.9863,1769747.0
2022-09-16 10:00:00,65.19,65.46,65.08,65.19,332347.0,58.9953,59.2397,58.8958,58.9953,332347.0
2022-09-16 10:30:00,65.19,65.28,64.84,64.87,486007.0,58.9953,59.0768,58.6786,58.7057,486007.0
2022-09-16 11:00:00,64.87,65.18,64.86,65.02,188395.0,58.7057,58.9863,58.6967,58.8415,188395.0
2022-09-16 11:30:00,65.02,65.12,64.95,65.1,182543.0,58.8415,58.932,58.7781,58.9139,182543.0
2022-09-16 12:00:00,65.09,65.12,64.95,65.06,177818.0,58.9048,58.932,58.7781,58.8777,177818.0
2022-09-16 12:30:00,65.06,65.35,65.05,65.33,194353.0,58.8777,59.1401,58.8686,59.122,194353.0
2022-09-16 13:00:00,65.33,65.41,65.25,65.4,145943.0,59.122,59.1944,59.0496,59.1854,145943.0
2022-09-16 13:30:00,65.41,65.51,65.28,65.3,187301.0,59.1944,59.2849,59.0768,59.0949,187301.0
2022-09-16 14:00:00,65.29,65.56,65.26,65.52,219023.0,59.0858,59.3302,59.0587,59.294,219023.0
2022-09-16 14:30:00,65.51,65.6,65.37,65.48,254693.0,59.2849,59.3664,59.1582,59.2578,254693.0
2022-09-16 15:00:00,65.48,65.63,65.3,65.39,486468.0,59.2578,59.3935,59.0949,59.1763,486468.0
2022-09-16 15:30:00,65.39,65.93,65.32,65.6,1167372.0,59.1763,59.665,59.113,59.3664,1167372.0
2022-09-19 09:30:00,65.35,65.41,64.6,64.78,707116.0,59.1401,59.1944,58.4614,58.6243,707116.0
2022-09-19 10:00:00,64.78,65.1,64.65,64.98,372241.0,58.6243,58.9139,58.5066,58.8053,372241.0
2022-09-19 10:30:00,64.97,65.17,64.94,65.01,298067.0,58.7962,58.9772,58.7691,58.8324,298067.0
2022-09-19 11:00:00,65.03,65.27,64.99,65.03,213482.0,58.8505,59.0677,58.8143,58.8505,213482.0
2022-09-19 11:30:00,65.03,65.12,64.87,65.09,264444.0,58.8505,58.932,58.7057,58.9048,264444.0
2022-09-19 12:00:00,65.09,65.18,64.81,64.86,271735.0,58.9048,58.9863,58.6514,58.6967,271735.0
2022-09-19 12:30:00,64.87,65.24,64.84,65.2,143278.0,58.7057,59.0406,58.6786,59.0044,143278.0
2022-09-19 13:00:00,65.21,65.38,65.16,65.38,168773.0,59.0134,59.1673,58.9682,59.1673,168773.0
2022-09-19 13:30:00,65.38,65.53,65.32,65.44,376869.0,59.1673,59.303,59.113,59.2216,376869.0
2022-09-19 14:00:00,65.45,65.46,65.28,65.39,181406.0,59.2306,59.2397,59.0768,59.1763,181406.0
2022-09-19 14:30:00,65.4,65.5,65.39,65.47,197224.0,59.1854,59.2759,59.1763,59.2487,197224.0
2022-09-19 15:00:00,65.47,65.7,65.46,65.63,247852.0,59.2487,59.4569,59.2397,59.3935,247852.0
2022-09-19 15:30:00,65.63,65.86,65.58,65.82,813714.0,59.3935,59.6016,59.3483,59.5655,813714.0
2022-09-20 09:30:00,65.41,65.48,64.34,64.39,420916.0,59.1944,59.2578,58.2261,58.2713,420916.0
2022-09-20 10:00:00,64.38,64.43,64.15,64.39,367683.0,58.2623,58.3075,58.0541,58.2713,367683.0
2022-09-20 10:30:00,64.4,64.46,64.11,64.45,296404.0,58.2804,58.3347,58.0179,58.3256,296404.0
2022-09-20 11:00:00,64.46,64.53,64.26,64.53,224650.0,58.3347,58.398,58.1537,58.398,224650.0
2022-09-20 11:30:00,64.52,64.84,64.51,64.83,163108.0,58.389,58.6786,58.3799,58.6695,163108.0
2022-09-20 12:00:00,64.82,64.9,64.65,64.67,165581.0,58.6605,58.7329,58.5066,58.5247,165581.0
2022-09-20 12:30:00,64.66,64.66,64.42,64.44,212036.0,58.5157,58.5157,58.2985,58.3166,212036.0
2022-09-20 13:00:00,64.43,64.46,64.31,64.34,167035.0,58.3075,58.3347,58.1989,58.2261,167035.0
2022-09-20 13:30:00,64.34,64.46,64.22,64.26,216996.0,58.2261,58.3347,58.1175,58.1537,216996.0
2022-09-20 14:00:00,64.25,64.28,64.04,64.13,226452.0,58.1446,58.1718,57.9546,58.036,226452.0
2022-09-20 14:30:00,64.12,64.3,63.89,64.28,272254.0,58.027,58.1899,57.8188,58.1718,272254.0
2022-09-20 15:00:00,64.26,64.48,64.16,64.41,262995.0,58.1537,58.3528,58.0632,58.2894,262995.0
2022-09-20 15:30:00,64.42,64.72,64.34,64.59,749431.0,58.2985,58.57,58.2261,58.4523,749431.0
2022-09-21 09:30:00,64.58,65.36,64.58,65.25,435247.0,58.4433,59.1492,58.4433,59.0496,435247.0
2022-09-21 10:00:00,65.26,65.53,65.21,65.37,277029.0,59.0587,59.303,59.0134,59.1582,277029.0
2022-09-21 10:30:00,65.37,65.45,65.23,65.41,230972.0,59.1582,59.2306,59.0315,59.1944,230972.0
2022-09-21 11:00:00,65.41,65.47,65.28,65.3,189757.0,59.1944,59.2487,59.0768,59.0949,189757.0
2022-09-21 11:30:00,65.3,65.39,65.23,65.31,182136.0,59.0949,59.1763,59.0315,59.1039,182136.0
2022-09-21 12:00:00,65.31,65.37,65.07,65.17,164538.0,59.1039,59.1582,58.8867,58.9772,164538.0
2022-09-21 12:30:00,65.16,65.2,65.0,65.04,127900.0,58.9682,59.0044,58.8234,58.8596,127900.0
2022-09-21 13:00:00,65.03,65.09,64.89,64.92,115038.0,58.8505,58.9048,58.7238,58.751,115038.0
2022-09-21 13:30:00,64.92,64.98,64.76,64.85,185121.0,58.751,58.8053,58.6062,58.6876,185121.0
2022-09-21 14:00:00,64.87,64.91,64.0,64.26,472139.0,58.7057,58.7419,57.9184,58.1537,472139.0
2022-09-21 14:30:00,64.27,65.11,64.12,64.91,540109.0,58.1627,58.9229,58.027,58.7419,540109.0
2022-09-21 15:00:00,64.91,65.04,64.29,64.31,456121.0,58.7419,58.8596,58.1808,58.1989,456121.0
2022-09-21 15:30:00,64.3,64.31,63.46,63.49,1158045.0,58.1899,58.1989,57.4297,57.4569,1158045.0
2022-09-22 09:30:00,63.35,63.39,62.93,63.29,430827.0,57.3302,57.3664,56.9501,57.2759,430827.0
2022-09-22 10:00:00,63.29,63.64,63.11,63.56,294669.0,57.2759,57.5926,57.113,57.5202,294669.0
2022-09-22 10:30:00,63.55,63.74,63.48,63.51,248066.0,57.5112,57.6831,57.4478,57.475,248066.0
2022-09-22 11:00:00,63.5,63.75,63.48,63.65,223822.0,57.4659,57.6922,57.4478,57.6017,223822.0
2022-09-22 11:30:00,63.65,64.08,63.58,63.95,301851.0,57.6017,57.9908,57.5383,57.8731,301851.0
2022-09-22 12:00:00,63.93,64.27,63.89,64.07,237778.0,57.855,58.1627,57.8188,57.9817,237778.0
2022-09-22 12:30:00,64.06,64.17,63.99,64.07,188370.0,57.9727,58.0722,57.9093,57.9817,188370.0
2022-09-22 13:00:00,64.06,64.08,63.88,64.0,139388.0,57.9727,57.9908,57.8098,57.9184,139388.0
2022-09-22 13:30:00,63.99,64.07,63.89,64.03,156941.0,57.9093,57.9817,57.8188,57.9455,156941.0
2022-09-22 14:00:00,64.03,64.07,63.88,63.97,164058.0,57.9455,57.9817,57.8098,57.8912,164058.0
2022-09-22 14:30:00,63.96,64.21,63.91,64.17,208035.0,57.8822,58.1084,57.8369,58.0722,208035.0
2022-09-22 15:00:00,64.17,64.28,64.08,64.23,437482.0,58.0722,58.1718,57.9908,58.1265,437482.0
2022-09-22 15:30:00,64.23,64.32,63.75,63.76,724318.0,58.1265,58.208,57.6922,57.7012,724318.0
2022-09-23 09:30:00,63.49,63.79,63.26,63.42,508700.0,57.4569,57.7284,57.2487,57.3935,508700.0
2022-09-23 10:00:00,63.42,63.6,63.24,63.29,330438.0,57.3935,57.5564,57.2306,57.2759,330438.0
2022-09-23 10:30:00,63.28,63.36,62.77,62.79,415944.0,57.2668,57.3392,56.8053,56.8234,415944.0
2022-09-23 11:00:00,62.78,62.97,62.76,62.81,289469.0,56.8143,56.9863,56.7962,56.8415,289469.0
2022-09-23 11:30:00,62.8,62.91,62.68,62.89,256759.0,56.8324,56.932,56.7238,56.9139,256759.0
2022-09-23 12:00:00,62.88,62.95,62.63,62.64,216685.0,56.9048,56.9682,56.6786,56.6876,216685.0
2022-09-23 12:30:00,62.65,62.78,62.61,62.73,247175.0,56.6967,56.8143,56.6605,56.7691,247175.0
2022-09-23 13:00:00,62.72,62.83,62.55,62.55,258239.0,56.76,56.8596,56.6062,56.6062,258239.0
2022-09-23 13:30:00,62.55,62.78,62.55,62.73,222063.0,56.6062,56.8143,56.6062,56.7691,222063.0
2022-09-23 14:00:00,62.73,62.9,62.53,62.62,271688.0,56.7691,56.9229,56.5881,56.6695,271688.0
2022-09-23 14:30:00,62.62,62.62,62.34,62.36,222486.0,56.6695,56.6695,56.4161,56.4342,222486.0
2022-09-23 15:00:00,62.34,62.64,62.3,62.6,290080.0,56.4161,56.6876,56.3799,56.6514,290080.0
2022-09-23 15:30:00,62.6,62.91,62.59,62.87,1066309.0,56.6514,56.932,56.6424,56.8958,1066309.0
2022-09-26 09:30:00,62.51,62.91,62.49,62.62,547424.0,56.57,56.932,56.5519,56.6695,547424.0
2022-09-26 10:00:00,62.62,62.94,62.49,62.92,281680.0,56.6695,56.9591,56.5519,56.941,281680.0
2022-09-26 10:30:00,62.9,62.91,62.45,62.7,267957.0,56.9229,56.932,56.5157,56.7419,267957.0
2022-09-26 11:00:00,62.7,62.89,62.67,62.7,244861.0,56.7419,56.9139,56.7148,56.7419,244861.0
2022-09-26 11:30:00,62.69,62.73,62.43,62.61,211912.0,56.7329,56.7691,56.4976,56.6605,211912.0
2022-09-26 12:00:00,62.61,62.61,62.28,62.33,185451.0,56.6605,56.6605,56.3618,56.4071,185451.0
2022-09-26 12:30:00,62.32,62.49,62.21,62.41,181801.0,56.398,56.5519,56.2985,56.4795,181801.0
2022-09-26 13:00:00,62.41,62.41,62.16,62.32,196054.0,56.4795,56.4795,56.2532,56.398,196054.0
2022-09-26 13:30:00,62.32,62.54,62.32,62.35,224719.0,56.398,56.5971,56.398,56.4252,224719.0
2022-09-26 14:00:00,62.34,62.72,62.33,62.4,189866.0,56.4161,56.76,56.4071,56.4704,189866.0
2022-09-26 14:30:00,62.39,62.62,62.32,62.58,228076.0,56.4614,56.6695,56.398,56.6333,228076.0
2022-09-26 15:00:00,62.58,62.7,62.41,62.54,235038.0,56.6333,56.7419,56.4795,56.5971,235038.0
2022-09-26 15:30:00,62.54,62.78,62.28,62.34,987948.0,56.5971,56.8143,56.3618,56.4161,987948.0
2022-09-27 09:30:00,62.33,63.51,62.33,63.2,642384.0,56.4071,57.475,56.4071,57.1944,642384.0
2022-09-27 10:00:00,63.21,63.4,63.01,63.17,377751.0,57.2035,57.3754,57.0225,57.1673,377751.0
2022-09-27 10:30:00,63.19,63.52,63.14,63.45,356026.0,57.1854,57.484,57.1401,57.4207,356026.0
2022-09-27 11:00:00,63.45,63.49,63.0,63.05,345221.0,57.4207,57.4569,57.0134,57.0587,345221.0
2022-09-27 11:30:00,63.04,63.21,62.94,62.95,308047.0,57.0496,57.2035,56.9591,56.9682,308047.0
2022-09-27 12:00:00,62.95,63.0,62.68,62.72,256805.0,56.9682,57.0134,56.7238,56.76,256805.0
2022-09-27 12:30:00,62.72,62.79,62.57,62.77,225247.0,56.76,56.8234,56.6243,56.8053,225247.0
2022-09-27 13:00:00,62.76,62.79,62.61,62.7,258115.0,56.7962,56.8234,56.6605,56.7419,258115.0
2022-09-27 13:30:00,62.69,62.72,62.38,62.45,328306.0,56.7329,56.76,56.4523,56.5157,328306.0
2022-09-27 14:00:00,62.46,62.54,62.36,62.49,241707.0,56.5247,56.5971,56.4342,56.5519,241707.0
2022-09-27 14:30:00,62.49,62.69,62.46,62.63,345133.0,56.5519,56.7329,56.5247,56.6786,345133.0
2022-09-27 15:00:00,62.62,62.63,62.39,62.41,413434.0,56.6695,56.6786,56.4614,56.4795,413434.0
2022-09-27 15:30:00,62.41,62.74,62.28,62.63,968122.0,56.4795,56.7781,56.3618,56.6786,968122.0
2022-09-28 09:30:00,62.91,63.4,62.71,63.01,674981.0,56.932,57.3754,56.751,57.0225,674981.0
2022-09-28 10:00:00,63.01,63.3,62.96,63.27,380848.0,57.0225,57.2849,56.9772,57.2578,380848.0
2022-09-28 10:30:00,63.27,63.54,63.2,63.46,401915.0,57.2578,57.5021,57.1944,57.4297,401915.0
2022-09-28 11:00:00,63.47,63.7,63.37,63.57,370014.0,57.4388,57.6469,57.3483,57.5293,370014.0
2022-09-28 11:30:00,63.57,63.73,63.51,63.68,228523.0,57.5293,57.6741,57.475,57.6288,228523.0
2022-09-28 12:00:00,63.69,63.94,63.66,63.79,266497.0,57.6379,57.8641,57.6107,57.7284,266497.0
2022-09-28 12:30:00,63.8,64.16,63.79,64.14,295423.0,57.7374,58.0632,57.7284,58.0451,295423.0
2022-09-28 13:00:00,64.14,64.16,63.93,64.03,258672.0,58.0451,58.0632,57.855,57.9455,258672.0
2022-09-28 13:30:00,64.03,64.12,63.92,63.93,240681.0,57.9455,58.027,57.846,57.855,240681.0
2022-09-28 14:00:00,63.95,64.01,63.87,63.99,182792.0,57.8731,57.9274,57.8007,57.9093,182792.0
2022-09-28 14:30:00,63.98,64.19,63.98,64.13,228464.0,57.9003,58.0903,57.9003,58.036,228464.0
2022-09-28 15:00:00,64.11,64.37,64.09,64.26,381616.0,58.0179,58.2532,57.9998,58.1537,381616.0
2022-09-28 15:30:00,64.26,64.34,63.89,63.92,980439.0,58.1537,58.2261,57.8188,57.846,980439.0
2022-09-29 09:30:00,64.01,64.22,62.99,63.06,591109.0,57.9274,58.1175,57.0044,57.0677,591109.0
2022-09-29 10:00:00,63.07,63.07,62.51,62.87,610687.0,57.0768,57.0768,56.57,56.8958,610687.0
2022-09-29 10:30:00,62.86,62.98,62.73,62.94,438573.0,56.8867,56.9953,56.7691,56.9591,438573.0
2022-09-29 11:00:00,62.93,63.13,62.82,63.12,295342.0,56.9501,57.1311,56.8505,57.122,295342.0
2022-09-29 11:30:00,63.13,63.37,63.05,63.21,237018.0,57.1311,57.3483,57.0587,57.2035,237018.0
2022-09-29 12:00:00,63.19,63.2,62.92,62.96,188609.0,57.1854,57.1944,56.941,56.9772,188609.0
2022-09-29 12:30:00,62.96,63.1,62.91,62.91,211079.0,56.9772,57.1039,56.932,56.932,211079.0
2022-09-29 13:00:00,62.9,62.99,62.78,62.95,232385.0,56.9229,57.0044,56.8143,56.9682,232385.0
2022-09-29 13:30:00,62.95,63.03,62.76,62.76,278069.0,56.9682,57.0406,56.7962,56.7962,278069.0
2022-09-29 14:00:00,62.76,62.91,62.67,62.87,328079.0,56.7962,56.932,56.7148,56.8958,328079.0
2022-09-29 14:30:00,62.87,62.96,62.77,62.8,375594.0,56.8958,56.9772,56.8053,56.8324,375594.0
2022-09-29 15:00:00,62.79,62.97,62.78,62.93,416935.0,56.8234,56.9863,56.8143,56.9501,416935.0
2022-09-29 15:30:00,62.94,63.2,62.86,63.08,1088819.0,56.9591,57.1944,56.8867,57.0858,1088819.0
2022-09-30 09:30:00,63.16,63.58,62.72,63.09,492688.0,57.1582,57.5383,56.76,57.0949,492688.0
2022-09-30 10:00:00,63.11,63.14,62.51,62.8,430985.0,57.113,57.1401,56.57,56.8324,430985.0
2022-09-30 10:30:00,62.8,63.03,62.79,62.84,211555.0,56.8324,57.0406,56.8234,56.8686,211555.0
2022-09-30 11:00:00,62.85,63.08,62.73,62.88,239386.0,56.8777,57.0858,56.7691,56.9048,239386.0
2022-09-30 11:30:00,62.88,62.93,62.37,62.56,337037.0,56.9048,56.9501,56.4433,56.6152,337037.0
2022-09-30 12:00:00,62.57,62.77,62.48,62.69,235128.0,56.6243,56.8053,56.5428,56.7329,235128.0
2022-09-30 12:30:00,62.7,62.79,62.64,62.7,156864.0,56.7419,56.8234,56.6876,56.7419,156864.0
2022-09-30 13:00:00,62.69,62.78,62.52,62.62,161766.0,56.7329,56.8143,56.579,56.6695,161766.0
2022-09-30 13:30:00,62.61,62.62,62.43,62.44,200056.0,56.6605,56.6695,56.4976,56.5066,200056.0
2022-09-30 14:00:00,62.44,62.58,62.34,62.38,215842.0,56.5066,56.6333,56.4161,56.4523,215842.0
2022-09-30 14:30:00,62.38,62.48,62.17,62.23,310594.0,56.4523,56.5428,56.2623,56.3166,310594.0
2022-09-30 15:00:00,62.22,62.39,62.04,62.17,476743.0,56.3075,56.4614,56.1446,56.2623,476743.0
2022-09-30 15:30:00,62.17,62.25,61.61,61.69,1751577.0,56.2623,56.3347,55.7555,55.8279,1751577.0
2022-10-03 09:30:00,62.4,62.55,61.44,61.55,540686.0,56.4704,56.6062,55.6017,55.7012,540686.0
2022-10-03 10:00:00,61.55,62.0,61.55,61.82,392213.0,55.7012,56.1084,55.7012,55.9456,392213.0
2022-10-03 10:30:00,61.83,62.07,61.66,61.87,355766.0,55.9546,56.1718,55.8008,55.9908,355766.0
2022-10-03 11:00:00,61.87,62.06,61.83,61.91,182764.0,55.9908,56.1627,55.9546,56.027,182764.0
2022-10-03 11:30:00,61.92,61.97,61.49,61.57,226189.0,56.036,56.0813,55.6469,55.7193,226189.0
2022-10-03 12:00:00,61.57,61.97,61.57,61.69,126871.0,55.7193,56.0813,55.7193,55.8279,126871.0
2022-10-03 12:30:00,61.66,61.73,61.61,61.65,176330.0,55.8008,55.8641,55.7555,55.7917,176330.0
2022-10-03 13:00:00,61.64,61.84,61.57,61.74,200326.0,55.7827,55.9637,55.7193,55.8732,200326.0
2022-10-03 13:30:00,61.75,61.99,61.73,61.82,249309.0,55.8822,56.0994,55.8641,55.9456,249309.0
2022-10-03 14:00:00,61.82,62.13,61.81,62.09,296846.0,55.9456,56.2261,55.9365,56.1899,296846.0
2022-10-03 14:30:00,62.08,62.4,62.07,62.32,218045.0,56.1808,56.4704,56.1718,56.398,218045.0
2022-10-03 15:00:00,62.32,62.51,62.25,62.5,266237.0,56.398,56.57,56.3347,56.5609,266237.0
2022-10-03 15:30:00,62.5,62.57,62.28,62.34,1016771.0,56.5609,56.6243,56.3618,56.4161,1016771.0
2022-10-04 09:30:00,64.11,64.72,63.6,64.72,1219385.0,58.0179,58.57,57.5564,58.57,1219385.0
2022-10-04 10:00:00,64.7,65.08,64.5,64.94,816569.0,58.5519,58.8958,58.3709,58.7691,816569.0
2022-10-04 10:30:00,64.94,65.02,64.49,64.68,788294.0,58.7691,58.8415,58.3618,58.5338,788294.0
2022-10-04 11:00:00,64.7,64.93,64.7,64.75,373473.0,58.5519,58.76,58.5519,58.5971,373473.0
2022-10-04 11:30:00,64.75,64.82,64.16,64.3,481466.0,58.5971,58.6605,58.0632,58.1899,481466.0
2022-10-04 12:00:00,64.31,65.07,64.29,65.05,241876.0,58.1989,58.8867,58.1808,58.8686,241876.0
2022-10-04 12:30:00,65.05,65.09,64.86,64.95,292963.0,58.8686,58.9048,58.6967,58.7781,292963.0
2022-10-04 13:00:00,64.95,64.99,64.73,64.86,495804.0,58.7781,58.8143,58.579,58.6967,495804.0
2022-10-04 13:30:00,64.86,65.06,64.76,65.01,313792.0,58.6967,58.8777,58.6062,58.8324,313792.0
2022-10-04 14:00:00,65.02,65.05,64.96,65.0,248341.0,58.8415,58.8686,58.7872,58.8234,248341.0
2022-10-04 14:30:00,65.0,65.27,64.99,65.16,305196.0,58.8234,59.0677,58.8143,58.9682,305196.0
2022-10-04 15:00:00,65.17,65.26,64.98,65.23,497101.0,58.9772,59.0587,58.8053,59.0315,497101.0
2022-10-04 15:30:00,65.22,65.36,65.0,65.31,1385139.0,59.0225,59.1492,58.8234,59.1039,1385139.0
2022-10-05 09:30:00,64.86,65.01,64.57,64.65,488340.0,58.6967,58.8324,58.4342,58.5066,488340.0
2022-10-05 10:00:00,64.63,64.71,64.38,64.45,250522.0,58.4885,58.5609,58.2623,58.3256,250522.0
2022-10-05 10:30:00,64.45,64.7,64.39,64.59,224251.0,58.3256,58.5519,58.2713,58.4523,224251.0
2022-10-05 11:00:00,64.59,64.68,64.42,64.58,174405.0,58.4523,58.5338,58.2985,58.4433,174405.0
2022-10-05 11:30:00,64.59,64.84,64.56,64.61,196641.0,58.4523,58.6786,58.4252,58.4704,196641.0
2022-10-05 12:00:00,64.61,64.98,64.52,64.97,181282.0,58.4704,58.8053,58.389,58.7962,181282.0
2022-10-05 12:30:00,64.96,65.29,64.96,65.17,200755.0,58.7872,59.0858,58.7872,58.9772,200755.0
2022-10-05 13:00:00,65.17,65.53,65.16,65.44,192332.0,58.9772,59.303,58.9682,59.2216,192332.0
2022-10-05 13:30:00,65.45,65.67,65.37,65.63,251871.0,59.2306,59.4297,59.1582,59.3935,251871.0
2022-10-05 14:00:00,65.63,65.86,65.59,65.8,299359.0,59.3935,59.6016,59.3573,59.5474,299359.0
2022-10-05 14:30:00,65.8,65.82,65.68,65.76,205409.0,59.5474,59.5655,59.4388,59.5112,205409.0
2022-10-05 15:00:00,65.76,65.95,65.69,65.9,325498.0,59.5112,59.6831,59.4478,59.6378,325498.0
2022-10-05 15:30:00,65.91,65.97,65.36,65.48,968443.0,59.6469,59.7012,59.1492,59.2578,968443.0
2022-10-06 09:30:00,64.89,65.36,64.61,65.01,590850.0,58.7238,59.1492,58.4704,58.8324,590850.0
2022-10-06 10:00:00,65.02,65.06,64.72,64.73,318236.0,58.8415,58.8777,58.57,58.579,318236.0
2022-10-06 10:30:00,64.75,64.87,64.69,64.85,253630.0,58.5971,58.7057,58.5428,58.6876,253630.0
2022-10-06 11:00:00,64.86,65.18,64.67,65.08,242894.0,58.6967,58.9863,58.5247,58.8958,242894.0
2022-10-06 11:30:00,65.08,65.35,64.98,65.11,237836.0,58.8958,59.1401,58.8053,58.9229,237836.0
2022-10-06 12:00:00,65.1,65.16,64.97,65.14,106636.0,58.9139,58.9682,58.7962,58.9501,106636.0
2022-10-06 12:30:00,65.14,65.21,65.04,65.14,141021.0,58.9501,59.0134,58.8596,58.9501,141021.0
2022-10-06 13:00:00,65.14,65.16,64.99,65.11,146380.0,58.9501,58.9682,58.8143,58.9229,146380.0
2022-10-06 13:30:00,65.1,65.12,64.95,65.08,112878.0,58.9139,58.932,58.7781,58.8958,112878.0
2022-10-06 14:00:00,65.08,65.08,64.91,65.0,125937.0,58.8958,58.8958,58.7419,58.8234,125937.0
2022-10-06 14:30:00,65.01,65.07,64.76,64.84,273855.0,58.8324,58.8867,58.6062,58.6786,273855.0
2022-10-06 15:00:00,64.82,64.99,64.72,64.97,189336.0,58.6605,58.8143,58.57,58.7962,189336.0
2022-10-06 15:30:00,64.97,65.08,64.85,64.95,724720.0,58.7962,58.8958,58.6876,58.7781,724720.0
2022-10-07 09:30:00,64.64,64.67,64.14,64.16,352690.0,58.4976,58.5247,58.0451,58.0632,352690.0
2022-10-07 10:00:00,64.14,64.44,64.0,64.36,155449.0,58.0451,58.3166,57.9184,58.2442,155449.0
2022-10-07 10:30:00,64.36,64.69,64.31,64.58,210348.0,58.2442,58.5428,58.1989,58.4433,210348.0
2022-10-07 11:00:00,64.59,65.09,64.59,65.01,379547.0,58.4523,58.9048,58.4523,58.8324,379547.0
2022-10-07 11:30:00,65.02,65.1,64.97,65.02,213441.0,58.8415,58.9139,58.7962,58.8415,213441.0
2022-10-07 12:00:00,65.01,65.08,64.9,65.02,204665.0,58.8324,58.8958,58.7329,58.8415,204665.0
2022-10-07 12:30:00,65.03,65.04,64.69,64.69,183234.0,58.8505,58.8596,58.5428,58.5428,183234.0
2022-10-07 13:00:00,64.68,64.68,64.47,64.64,194343.0,58.5338,58.5338,58.3437,58.4976,194343.0
2022-10-07 13:30:00,64.64,64.77,64.54,64.77,165898.0,58.4976,58.6152,58.4071,58.6152,165898.0
2022-10-07 14:00:00,64.76,64.86,64.56,64.58,171831.0,58.6062,58.6967,58.4252,58.4433,171831.0
2022-10-07 14:30:00,64.58,64.65,64.51,64.52,169395.0,58.4433,58.5066,58.3799,58.389,169395.0
2022-10-07 15:00:00,64.53,64.54,63.96,64.03,309485.0,58.398,58.4071,57.8822,57.9455,309485.0
2022-10-07 15:30:00,64.02,64.39,63.96,64.3,1160572.0,57.9365,58.2713,57.8822,58.1899,1160572.0
2022-10-10 09:30:00,64.47,64.85,64.31,64.76,377885.0,58.3437,58.6876,58.1989,58.6062,377885.0
2022-10-10 10:00:00,64.76,64.84,64.43,64.66,253732.0,58.6062,58.6786,58.3075,58.5157,253732.0
2022-10-10 10:30:00,64.66,64.69,64.31,64.47,251821.0,58.5157,58.5428,58.1989,58.3437,251821.0
2022-10-10 11:00:00,64.46,64.46,64.19,64.38,173176.0,58.3347,58.3347,58.0903,58.2623,173176.0
2022-10-10 11:30:00,64.39,64.59,64.27,64.44,252201.0,58.2713,58.4523,58.1627,58.3166,252201.0
2022-10-10 12:00:00,64.45,64.55,64.37,64.42,159103.0,58.3256,58.4161,58.2532,58.2985,159103.0
2022-10-10 12:30:00,64.41,64.48,64.21,64.26,112970.0,58.2894,58.3528,58.1084,58.1537,112970.0
2022-10-10 13:00:00,64.24,64.34,64.11,64.32,130070.0,58.1356,58.2261,58.0179,58.208,130070.0
2022-10-10 13:30:00,64.31,64.81,64.3,64.75,171176.0,58.1989,58.6514,58.1899,58.5971,171176.0
2022-10-10 14:00:00,64.74,64.75,64.52,64.58,120877.0,58.5881,58.5971,58.389,58.4433,120877.0
2022-10-10 14:30:00,64.56,64.74,64.5,64.53,105136.0,58.4252,58.5881,58.3709,58.398,105136.0
2022-10-10 15:00:00,64.54,64.78,64.45,64.64,183238.0,58.4071,58.6243,58.3256,58.4976,183238.0
2022-10-10 15:30:00,64.64,64.7,64.4,64.45,528744.0,58.4976,58.5519,58.2804,58.3256,528744.0
2022-10-11 09:30:00,64.56,65.03,64.49,64.94,361785.0,58.4252,58.8505,58.3618,58.7691,361785.0
2022-10-11 10:00:00,64.93,64.94,64.48,64.49,251429.0,58.76,58.7691,58.3528,58.3618,251429.0
2022-10-11 10:30:00,64.49,65.21,64.49,65.18,330880.0,58.3618,59.0134,58.3618,58.9863,330880.0
2022-10-11 11:00:00,65.19,65.49,65.14,65.37,350840.0,58.9953,59.2668,58.9501,59.1582,350840.0
2022-10-11 11:30:00,65.37,65.79,65.34,65.76,392470.0,59.1582,59.5383,59.1311,59.5112,392470.0
2022-10-11 12:00:00,65.76,65.84,65.63,65.82,242006.0,59.5112,59.5836,59.3935,59.5655,242006.0
2022-10-11 12:30:00,65.82,66.02,65.79,65.83,259008.0,59.5655,59.7464,59.5383,59.5745,259008.0
2022-10-11 13:00:00,65.83,66.04,65.8,65.97,207394.0,59.5745,59.7645,59.5474,59.7012,207394.0
2022-10-11 13:30:00,65.97,66.04,65.9,65.94,194470.0,59.7012,59.7645,59.6378,59.674,194470.0
2022-10-11 14:00:00,65.92,65.99,65.85,65.95,269039.0,59.6559,59.7193,59.5926,59.6831,269039.0
2022-10-11 14:30:00,65.93,66.0,65.27,65.31,259807.0,59.665,59.7283,59.0677,59.1039,259807.0
2022-10-11 15:00:00,65.3,65.45,65.06,65.33,354596.0,59.0949,59.2306,58.8777,59.122,354596.0
2022-10-11 15:30:00,65.32,65.75,65.3,65.69,1210387.0,59.113,59.5021,59.0949,59.4478,1210387.0
2022-10-12 09:30:00,65.73,65.93,65.31,65.73,386485.0,59.484,59.665,59.1039,59.484,386485.0
2022-10-12 10:00:00,65.73,66.09,65.58,66.04,279009.0,59.484,59.8098,59.3483,59.7645,279009.0
2022-10-12 10:30:00,66.04,66.22,65.99,66.18,278284.0,59.7645,59.9274,59.7193,59.8912,278284.0
2022-10-12 11:00:00,66.19,66.37,66.11,66.15,357759.0,59.9003,60.0632,59.8279,59.8641,357759.0
2022-10-12 11:30:00,66.15,66.21,65.93,66.01,238663.0,59.8641,59.9184,59.665,59.7374,238663.0
2022-10-12 12:00:00,66.01,66.14,65.81,65.83,167277.0,59.7374,59.855,59.5564,59.5745,167277.0
2022-10-12 12:30:00,65.83,65.88,65.73,65.8,127634.0,59.5745,59.6197,59.484,59.5474,127634.0
2022-10-12 13:00:00,65.81,66.0,65.65,65.7,200203.0,59.5564,59.7283,59.4116,59.4569,200203.0
2022-10-12 13:30:00,65.71,65.8,65.58,65.69,196973.0,59.4659,59.5474,59.3483,59.4478,196973.0
2022-10-12 14:00:00,65.68,65.85,65.6,65.83,306599.0,59.4388,59.5926,59.3664,59.5745,306599.0
2022-10-12 14:30:00,65.83,65.92,65.71,65.75,187997.0,59.5745,59.6559,59.4659,59.5021,187997.0
2022-10-12 15:00:00,65.76,65.88,65.7,65.7,255665.0,59.5112,59.6197,59.4569,59.4569,255665.0
2022-10-12 15:30:00,65.7,65.8,65.36,65.37,1020573.0,59.4569,59.5474,59.1492,59.1582,1020573.0
2022-10-13 09:30:00,64.33,65.05,64.1,64.99,600770.0,58.217,58.8686,58.0089,58.8143,600770.0
2022-10-13 10:00:00,64.98,65.17,64.53,64.69,267831.0,58.8053,58.9772,58.398,58.5428,267831.0
2022-10-13 10:30:00,64.68,64.89,64.65,64.74,225620.0,58.5338,58.7238,58.5066,58.5881,225620.0
2022-10-13 11:00:00,64.75,66.08,64.75,66.05,424414.0,58.5971,59.8007,58.5971,59.7736,424414.0
2022-10-13 11:30:00,66.05,66.81,66.01,66.52,506704.0,59.7736,60.4614,59.7374,60.1989,506704.0
2022-10-13 12:00:00,66.52,66.73,66.24,66.27,206145.0,60.1989,60.389,59.9455,59.9727,206145.0
2022-10-13 12:30:00,66.27,66.6,66.26,66.54,207136.0,59.9727,60.2713,59.9636,60.217,207136.0
2022-10-13 13:00:00,66.53,66.87,66.53,66.78,216819.0,60.208,60.5157,60.208,60.4342,216819.0
2022-10-13 13:30:00,66.79,66.95,66.73,66.78,213383.0,60.4433,60.5881,60.389,60.4342,213383.0
2022-10-13 14:00:00,66.78,66.78,66.48,66.53,157598.0,60.4342,60.4342,60.1627,60.208,157598.0
2022-10-13 14:30:00,66.55,66.9,66.48,66.82,213861.0,60.2261,60.5428,60.1627,60.4704,213861.0
2022-10-13 15:00:00,66.81,66.91,66.62,66.67,279784.0,60.4614,60.5519,60.2894,60.3347,279784.0
2022-10-13 15:30:00,66.66,66.76,66.41,66.45,973220.0,60.3256,60.4161,60.0994,60.1356,973220.0
2022-10-14 09:30:00,66.75,67.0,66.49,66.88,433395.0,60.4071,60.6333,60.1718,60.5247,433395.0
2022-10-14 10:00:00,66.87,66.88,66.28,66.56,354293.0,60.5157,60.5247,59.9817,60.2351,354293.0
2022-10-14 10:30:00,66.57,66.71,66.4,66.63,300645.0,60.2442,60.3709,60.0903,60.2985,300645.0
2022-10-14 11:00:00,66.63,66.76,66.46,66.67,197268.0,60.2985,60.4161,60.1446,60.3347,197268.0
2022-10-14 11:30:00,66.66,66.67,66.11,66.18,228713.0,60.3256,60.3347,59.8279,59.8912,228713.0
2022-10-14 12:00:00,66.19,66.43,66.02,66.15,148675.0,59.9003,60.1175,59.7464,59.8641,148675.0
2022-10-14 12:30:00,66.16,66.34,66.13,66.15,102004.0,59.8731,60.036,59.846,59.8641,102004.0
2022-10-14 13:00:00,66.17,66.32,66.12,66.25,75165.0,59.8822,60.0179,59.8369,59.9546,75165.0
2022-10-14 13:30:00,66.25,66.57,66.22,66.57,175274.0,59.9546,60.2442,59.9274,60.2442,175274.0
2022-10-14 14:00:00,66.58,66.61,66.37,66.52,190033.0,60.2532,60.2804,60.0632,60.1989,190033.0
2022-10-14 14:30:00,66.52,66.62,66.49,66.55,180503.0,60.1989,60.2894,60.1718,60.2261,180503.0
2022-10-14 15:00:00,66.54,66.7,66.33,66.59,243932.0,60.217,60.3618,60.027,60.2623,243932.0
2022-10-14 15:30:00,66.59,66.71,66.06,66.18,1269423.0,60.2623,60.3709,59.7826,59.8912,1269423.0
2022-10-17 09:30:00,66.8,66.93,66.28,66.42,412066.0,60.4523,60.57,59.9817,60.1084,412066.0
2022-10-17 10:00:00,66.45,66.76,66.36,66.39,290697.0,60.1356,60.4161,60.0541,60.0813,290697.0
2022-10-17 10:30:00,66.4,66.4,66.04,66.15,227742.0,60.0903,60.0903,59.7645,59.8641,227742.0
2022-10-17 11:00:00,66.14,66.27,65.94,66.18,172665.0,59.855,59.9727,59.674,59.8912,172665.0
2022-10-17 11:30:00,66.18,66.33,66.12,66.25,135138.0,59.8912,60.027,59.8369,59.9546,135138.0
2022-10-17 12:00:00,66.26,66.41,66.23,66.32,114807.0,59.9636,60.0994,59.9365,60.0179,114807.0
2022-10-17 12:30:00,66.33,66.4,66.25,66.31,130793.0,60.027,60.0903,59.9546,60.0089,130793.0
2022-10-17 13:00:00,66.31,66.46,66.24,66.4,165215.0,60.0089,60.1446,59.9455,60.0903,165215.0
2022-10-17 13:30:00,66.4,66.44,66.22,66.33,135075.0,60.0903,60.1265,59.9274,60.027,135075.0
2022-10-17 14:00:00,66.33,66.39,66.1,66.19,123684.0,60.027,60.0813,59.8188,59.9003,123684.0
2022-10-17 14:30:00,66.19,66.27,66.14,66.22,101963.0,59.9003,59.9727,59.855,59.9274,101963.0
2022-10-17 15:00:00,66.23,66.32,66.13,66.22,167973.0,59.9365,60.0179,59.846,59.9274,167973.0
2022-10-17 15:30:00,66.21,66.43,66.2,66.38,758646.0,59.9184,60.1175,59.9093,60.0722,758646.0
2022-10-18 09:30:00,66.4,66.99,66.4,66.95,462871.0,60.0903,60.6243,60.0903,60.5881,462871.0
2022-10-18 10:00:00,66.94,67.08,66.71,66.83,209316.0,60.579,60.7057,60.3709,60.4795,209316.0
2022-10-18 10:30:00,66.82,66.91,66.67,66.76,174572.0,60.4704,60.5519,60.3347,60.4161,174572.0
2022-10-18 11:00:00,66.75,66.85,66.59,66.59,318049.0,60.4071,60.4976,60.2623,60.2623,318049.0
2022-10-18 11:30:00,66.59,66.74,66.55,66.69,226143.0,60.2623,60.398,60.2261,60.3528,226143.0
2022-10-18 12:00:00,66.7,66.9,66.68,66.75,165281.0,60.3618,60.5428,60.3437,60.4071,165281.0
2022-10-18 12:30:00,66.76,67.04,66.74,66.79,241305.0,60.4161,60.6695,60.398,60.4433,241305.0
2022-10-18 13:00:00,66.8,66.87,66.68,66.84,280580.0,60.4523,60.5157,60.3437,60.4885,280580.0
2022-10-18 13:30:00,66.84,66.91,66.71,66.87,169495.0,60.4885,60.5519,60.3709,60.5157,169495.0
2022-10-18 14:00:00,66.87,66.89,66.71,66.84,114664.0,60.5157,60.5338,60.3709,60.4885,114664.0
2022-10-18 14:30:00,66.84,66.86,66.63,66.75,276596.0,60.4885,60.5066,60.2985,60.4071,276596.0
2022-10-18 15:00:00,66.74,66.79,66.61,66.73,299273.0,60.398,60.4433,60.2804,60.389,299273.0
2022-10-18 15:30:00,66.74,66.98,66.68,66.9,790672.0,60.398,60.6152,60.3437,60.5428,790672.0
2022-10-19 09:30:00,66.85,66.97,66.28,66.52,497682.0,60.4976,60.6062,59.9817,60.1989,497682.0
2022-10-19 10:00:00,66.51,66.69,66.35,66.62,187500.0,60.1899,60.3528,60.0451,60.2894,187500.0
2022-10-19 10:30:00,66.58,66.62,66.43,66.55,201535.0,60.2532,60.2894,60.1175,60.2261,201535.0
2022-10-19 11:00:00,66.54,66.56,66.35,66.48,207791.0,60.217,60.2351,60.0451,60.1627,207791.0
2022-10-19 11:30:00,66.48,66.5,66.29,66.42,308653.0,60.1627,60.1808,59.9908,60.1084,308653.0
2022-10-19 12:00:00,66.42,66.45,66.22,66.25,233052.0,60.1084,60.1356,59.9274,59.9546,233052.0
2022-10-19 12:30:00,66.24,66.42,66.15,66.15,281823.0,59.9455,60.1084,59.8641,59.8641,281823.0
2022-10-19 13:00:00,66.13,66.26,66.06,66.14,244460.0,59.846,59.9636,59.7826,59.855,244460.0
2022-10-19 13:30:00,66.14,66.23,65.85,66.0,552417.0,59.855,59.9365,59.5926,59.7283,552417.0
2022-10-19 14:00:00,66.0,66.4,65.97,66.4,284209.0,59.7283,60.0903,59.7012,60.0903,284209.0
2022-10-19 14:30:00,66.39,66.39,66.1,66.24,428419.0,60.0813,60.0813,59.8188,59.9455,428419.0
2022-10-19 15:00:00,66.24,66.44,66.16,66.34,314648.0,59.9455,60.1265,59.8731,60.036,314648.0
2022-10-19 15:30:00,66.34,66.37,65.99,66.2,1227392.0,60.036,60.0632,59.7193,59.9093,1227392.0
2022-10-20 09:30:00,66.16,66.48,66.0,66.04,428691.0,59.8731,60.1627,59.7283,59.7645,428691.0
2022-10-20 10:00:00,66.05,66.54,66.03,66.45,246008.0,59.7736,60.217,59.7555,60.1356,246008.0
2022-10-20 10:30:00,66.45,66.5,66.09,66.27,203783.0,60.1356,60.1808,59.8098,59.9727,203783.0
2022-10-20 11:00:00,66.28,66.37,66.09,66.15,179857.0,59.9817,60.0632,59.8098,59.8641,179857.0
2022-10-20 11:30:00,66.14,66.29,66.07,66.09,152904.0,59.855,59.9908,59.7917,59.8098,152904.0
2022-10-20 12:00:00,66.09,66.15,65.98,66.06,236691.0,59.8098,59.8641,59.7102,59.7826,236691.0
2022-10-20 12:30:00,66.06,66.12,65.97,66.09,179655.0,59.7826,59.8369,59.7012,59.8098,179655.0
2022-10-20 13:00:00,66.09,66.09,65.9,66.01,208133.0,59.8098,59.8098,59.6378,59.7374,208133.0
2022-10-20 13:30:00,66.01,66.08,65.85,65.96,220871.0,59.7374,59.8007,59.5926,59.6921,220871.0
2022-10-20 14:00:00,65.97,65.97,65.7,65.72,232297.0,59.7012,59.7012,59.4569,59.475,232297.0
2022-10-20 14:30:00,65.72,65.96,65.71,65.89,229447.0,59.475,59.6921,59.4659,59.6288,229447.0
2022-10-20 15:00:00,65.89,66.01,65.7,65.78,292332.0,59.6288,59.7374,59.4569,59.5293,292332.0
2022-10-20 15:30:00,65.79,66.22,65.75,66.17,1169294.0,59.5383,59.9274,59.5021,59.8822,1169294.0
2022-10-21 09:30:00,66.18,67.3,66.11,67.3,846424.0,59.8912,60.9048,59.8279,60.9048,846424.0
2022-10-21 10:00:00,67.33,67.51,67.11,67.11,313097.0,60.932,61.0949,60.7329,60.7329,313097.0
2022-10-21 10:30:00,67.12,67.31,67.02,67.06,244471.0,60.7419,60.9139,60.6514,60.6876,244471.0
2022-10-21 11:00:00,67.06,67.33,66.97,67.23,258327.0,60.6876,60.932,60.6062,60.8415,258327.0
2022-10-21 11:30:00,67.25,67.66,67.23,67.64,258683.0,60.8596,61.2306,60.8415,61.2125,258683.0
2022-10-21 12:00:00,67.64,67.76,67.39,67.43,244764.0,61.2125,61.3211,60.9863,61.0225,244764.0
2022-10-21 12:30:00,67.43,67.87,67.42,67.75,191187.0,61.0225,61.4206,61.0134,61.3121,191187.0
2022-10-21 13:00:00,67.76,67.86,67.69,67.77,288349.0,61.3211,61.4116,61.2578,61.3302,288349.0
2022-10-21 13:30:00,67.78,67.86,67.67,67.69,418525.0,61.3392,61.4116,61.2397,61.2578,418525.0
2022-10-21 14:00:00,67.7,67.76,67.54,67.62,211849.0,61.2668,61.3211,61.122,61.1944,211849.0
2022-10-21 14:30:00,67.62,67.69,67.49,67.58,354980.0,61.1944,61.2578,61.0768,61.1582,354980.0
2022-10-21 15:00:00,67.58,67.8,67.47,67.8,375694.0,61.1582,61.3573,61.0587,61.3573,375694.0
2022-10-21 15:30:00,67.79,67.94,67.67,67.78,1350280.0,61.3483,61.484,61.2397,61.3392,1350280.0
2022-10-24 09:30:00,68.09,68.94,68.09,68.57,743484.0,61.6197,62.389,61.6197,62.0541,743484.0
2022-10-24 10:00:00,68.55,68.56,68.1,68.32,309180.0,62.036,62.0451,61.6288,61.8279,309180.0
2022-10-24 10:30:00,68.33,68.52,68.23,68.43,193159.0,61.8369,62.0089,61.7464,61.9274,193159.0
2022-10-24 11:00:00,68.43,68.83,68.36,68.74,220959.0,61.9274,62.2894,61.8641,62.208,220959.0
2022-10-24 11:30:00,68.74,68.86,68.58,68.84,159093.0,62.208,62.3166,62.0632,62.2985,159093.0
2022-10-24 12:00:00,68.84,68.96,68.79,68.83,347290.0,62.2985,62.4071,62.2532,62.2894,347290.0
2022-10-24 12:30:00,68.84,68.93,68.76,68.84,179013.0,62.2985,62.3799,62.2261,62.2985,179013.0
2022-10-24 13:00:00,68.84,68.92,68.72,68.92,303588.0,62.2985,62.3709,62.1899,62.3709,303588.0
2022-10-24 13:30:00,68.92,69.03,68.85,68.87,253765.0,62.3709,62.4704,62.3075,62.3256,253765.0
2022-10-24 14:00:00,68.87,69.06,68.85,69.01,265178.0,62.3256,62.4976,62.3075,62.4523,265178.0
2022-10-24 14:30:00,69.01,69.16,68.98,69.15,282218.0,62.4523,62.5881,62.4252,62.579,282218.0
2022-10-24 15:00:00,69.16,69.37,69.11,69.27,345344.0,62.5881,62.7781,62.5428,62.6876,345344.0
2022-10-24 15:30:00,69.28,69.29,68.94,69.03,990167.0,62.6967,62.7057,62.389,62.4704,990167.0
2022-10-25 09:30:00,68.78,69.59,68.48,69.56,868734.0,62.2442,62.9772,61.9727,62.9501,868734.0
2022-10-25 10:00:00,69.56,69.64,69.41,69.57,378375.0,62.9501,63.0225,62.8143,62.9591,378375.0
2022-10-25 10:30:00,69.56,69.63,69.33,69.56,190172.0,62.9501,63.0134,62.7419,62.9501,190172.0
2022-10-25 11:00:00,69.56,69.67,69.44,69.56,177211.0,62.9501,63.0496,62.8415,62.9501,177211.0
2022-10-25 11:30:00,69.55,69.55,69.36,69.51,174753.0,62.941,62.941,62.7691,62.9048,174753.0
2022-10-25 12:00:00,69.5,69.61,69.47,69.51,204035.0,62.8958,62.9953,62.8686,62.9048,204035.0
2022-10-25 12:30:00,69.51,69.66,69.49,69.66,167744.0,62.9048,63.0406,62.8867,63.0406,167744.0
2022-10-25 13:00:00,69.66,69.66,69.49,69.53,233567.0,63.0406,63.0406,62.8867,62.9229,233567.0
2022-10-25 13:30:00,69.52,69.64,69.47,69.62,162339.0,62.9139,63.0225,62.8686,63.0044,162339.0
2022-10-25 14:00:00,69.62,69.68,69.54,69.59,144392.0,63.0044,63.0587,62.932,62.9772,144392.0
2022-10-25 14:30:00,69.58,69.71,69.44,69.45,221031.0,62.9682,63.0858,62.8415,62.8505,221031.0
2022-10-25 15:00:00,69.45,69.68,69.39,69.66,269215.0,62.8505,63.0587,62.7962,63.0406,269215.0
2022-10-25 15:30:00,69.67,69.68,69.51,69.61,849508.0,63.0496,63.0587,62.9048,62.9953,849508.0
2022-10-26 09:30:00,70.0,70.31,69.88,70.23,695560.0,63.3482,63.6288,63.2396,63.5564,695560.0
2022-10-26 10:00:00,70.24,70.81,70.23,70.8,406971.0,63.5654,64.0813,63.5564,64.0722,406971.0
2022-10-26 10:30:00,70.8,71.04,70.63,70.92,586283.0,64.0722,64.2894,63.9184,64.1808,586283.0
2022-10-26 11:00:00,70.93,71.41,70.89,71.05,396407.0,64.1899,64.6243,64.1537,64.2985,396407.0
2022-10-26 11:30:00,71.05,71.19,70.96,71.06,515072.0,64.2985,64.4252,64.217,64.3075,515072.0
2022-10-26 12:00:00,71.06,71.24,71.02,71.22,369602.0,64.3075,64.4704,64.2713,64.4523,369602.0
2022-10-26 12:30:00,71.22,71.24,71.01,71.08,363076.0,64.4523,64.4704,64.2623,64.3256,363076.0
2022-10-26 13:00:00,71.07,71.09,70.82,70.84,362285.0,64.3166,64.3347,64.0903,64.1084,362285.0
2022-10-26 13:30:00,70.85,70.98,70.81,70.82,319574.0,64.1175,64.2351,64.0813,64.0903,319574.0
2022-10-26 14:00:00,70.82,70.94,70.62,70.78,255654.0,64.0903,64.1989,63.9093,64.0541,255654.0
2022-10-26 14:30:00,70.78,70.79,70.49,70.57,258529.0,64.0541,64.0632,63.7917,63.8641,258529.0
2022-10-26 15:00:00,70.56,70.77,70.44,70.72,408081.0,63.855,64.0451,63.7464,63.9998,408081.0
2022-10-26 15:30:00,70.72,71.05,70.72,70.85,980338.0,63.9998,64.2985,63.9998,64.1175,980338.0
2022-10-27 09:30:00,70.9,71.12,70.44,70.54,428440.0,64.1627,64.3618,63.7464,63.8369,428440.0
2022-10-27 10:00:00,70.53,71.26,70.44,71.19,275227.0,63.8279,64.4885,63.7464,64.4252,275227.0
2022-10-27 10:30:00,71.2,71.2,70.73,70.78,415515.0,64.4342,64.4342,64.0089,64.0541,415515.0
2022-10-27 11:00:00,70.78,70.78,70.5,70.68,321927.0,64.0541,64.0541,63.8007,63.9636,321927.0
2022-10-27 11:30:00,70.67,70.73,70.4,70.48,327722.0,63.9546,64.0089,63.7102,63.7826,327722.0
2022-10-27 12:00:00,70.48,70.62,70.39,70.4,175632.0,63.7826,63.9093,63.7012,63.7102,175632.0
2022-10-27 12:30:00,70.4,70.53,70.36,70.49,257107.0,63.7102,63.8279,63.674,63.7917,257107.0
2022-10-27 13:00:00,70.51,70.68,70.39,70.39,191950.0,63.8098,63.9636,63.7012,63.7012,191950.0
2022-10-27 13:30:00,70.39,70.57,70.3,70.33,273057.0,63.7012,63.8641,63.6197,63.6469,273057.0
2022-10-27 14:00:00,70.33,70.5,70.3,70.45,175672.0,63.6469,63.8007,63.6197,63.7555,175672.0
2022-10-27 14:30:00,70.45,70.45,70.28,70.36,300277.0,63.7555,63.7555,63.6016,63.674,300277.0
2022-10-27 15:00:00,70.36,70.5,70.24,70.36,431121.0,63.674,63.8007,63.5654,63.674,431121.0
2022-10-27 15:30:00,70.36,70.6,70.14,70.23,1519676.0,63.674,63.8912,63.4749,63.5564,1519676.0
2022-10-28 09:30:00,74.36,75.84,73.99,75.7,3658260.0,67.2939,68.6333,66.9591,68.5066,3658260.0
2022-10-28 10:00:00,75.7,77.23,75.56,77.06,2621532.0,68.5066,69.8912,68.3799,69.7374,2621532.0
2022-10-28 10:30:00,77.07,77.56,76.4,77.39,1354309.0,69.7464,70.1899,69.1401,70.036,1354309.0
2022-10-28 11:00:00,77.39,78.04,77.38,77.98,1407337.0,70.036,70.6242,70.027,70.5699,1407337.0
2022-10-28 11:30:00,77.98,78.47,77.89,78.38,1088594.0,70.5699,71.0134,70.4885,70.9319,1088594.0
2022-10-28 12:00:00,78.37,78.55,78.07,78.39,868665.0,70.9229,71.0858,70.6514,70.941,868665.0
2022-10-28 12:30:00,78.4,78.58,77.91,78.32,950254.0,70.95,71.1129,70.5066,70.8776,950254.0
2022-10-28 13:00:00,78.32,78.93,78.3,78.73,821696.0,70.8776,71.4297,70.8595,71.2487,821696.0
2022-10-28 13:30:00,78.74,78.97,78.0,78.68,742314.0,71.2577,71.4659,70.588,71.2034,742314.0
2022-10-28 14:00:00,78.68,78.95,78.5,78.72,735157.0,71.2034,71.4478,71.0405,71.2396,735157.0
2022-10-28 14:30:00,78.72,78.98,78.54,78.54,1019136.0,71.2396,71.4749,71.0767,71.0767,1019136.0
2022-10-28 15:00:00,78.55,79.49,78.53,79.48,1409110.0,71.0858,71.9365,71.0677,71.9274,1409110.0
2022-10-28 15:30:00,79.48,79.61,78.83,79.3,3146022.0,71.9274,72.0451,71.3392,71.7645,3146022.0
2022-10-31 09:30:00,77.95,79.0,77.53,78.0,1833702.0,70.5428,71.493,70.1627,70.588,1833702.0
2022-10-31 10:00:00,78.0,78.57,77.91,78.09,709687.0,70.588,71.1039,70.5066,70.6695,709687.0
2022-10-31 10:30:00,78.09,78.56,77.61,78.39,999211.0,70.6695,71.0948,70.2351,70.941,999211.0
2022-10-31 11:00:00,78.39,78.55,78.05,78.5,860159.0,70.941,71.0858,70.6333,71.0405,860159.0
2022-10-31 11:30:00,78.53,79.37,78.51,79.08,877344.0,71.0677,71.8279,71.0496,71.5654,877344.0
2022-10-31 12:00:00,79.08,79.1,78.79,79.01,476924.0,71.5654,71.5835,71.303,71.5021,476924.0
2022-10-31 12:30:00,79.0,79.0,78.52,78.65,372574.0,71.493,71.493,71.0586,71.1763,372574.0
2022-10-31 13:00:00,78.66,79.04,78.62,78.96,395155.0,71.1853,71.5292,71.1491,71.4568,395155.0
2022-10-31 13:30:00,78.95,79.01,78.8,78.87,285972.0,71.4478,71.5021,71.312,71.3754,285972.0
2022-10-31 14:00:00,78.87,79.11,78.85,79.02,319394.0,71.3754,71.5926,71.3573,71.5111,319394.0
2022-10-31 14:30:00,79.02,79.25,78.94,79.02,362248.0,71.5111,71.7193,71.4387,71.5111,362248.0
2022-10-31 15:00:00,79.02,79.02,78.32,78.75,610786.0,71.5111,71.5111,70.8776,71.2668,610786.0
2022-10-31 15:30:00,78.76,78.94,78.32,78.48,1531041.0,71.2758,71.4387,70.8776,71.0224,1531041.0
2022-11-01 09:30:00,78.26,78.97,77.66,78.9,1006817.0,70.8233,71.4659,70.2804,71.4025,1006817.0
2022-11-01 10:00:00,78.93,79.4,78.62,79.39,603303.0,71.4297,71.855,71.1491,71.846,603303.0
2022-11-01 10:30:00,79.39,79.52,78.68,78.9,545931.0,71.846,71.9636,71.2034,71.4025,545931.0
2022-11-01 11:00:00,78.89,78.94,78.62,78.84,391897.0,71.3935,71.4387,71.1491,71.3482,391897.0
2022-11-01 11:30:00,78.84,79.03,78.68,79.03,385018.0,71.3482,71.5202,71.2034,71.5202,385018.0
2022-11-01 12:00:00,79.03,79.45,79.03,79.2,387674.0,71.5202,71.9003,71.5202,71.674,387674.0
2022-11-01 12:30:00,79.2,79.34,78.88,78.9,339362.0,71.674,71.8007,71.3844,71.4025,339362.0
2022-11-01 13:00:00,78.89,79.25,78.7,79.16,453954.0,71.3935,71.7193,71.2215,71.6378,453954.0
2022-11-01 13:30:00,79.16,79.18,78.68,78.79,530845.0,71.6378,71.6559,71.2034,71.303,530845.0
2022-11-01 14:00:00,78.8,79.37,78.79,79.37,634024.0,71.312,71.8279,71.303,71.8279,634024.0
2022-11-01 14:30:00,79.37,79.4,79.23,79.37,351796.0,71.8279,71.855,71.7012,71.8279,351796.0
2022-11-01 15:00:00,79.37,79.55,79.26,79.39,593703.0,71.8279,71.9908,71.7283,71.846,593703.0
2022-11-01 15:30:00,79.39,79.48,79.07,79.31,1438038.0,71.846,71.9274,71.5564,71.7736,1438038.0
2022-11-02 09:30:00,78.18,79.07,77.81,79.02,728455.0,70.7509,71.5564,70.4161,71.5111,728455.0
2022-11-02 10:00:00,79.04,79.39,79.0,79.22,455866.0,71.5292,71.846,71.493,71.6921,455866.0
2022-11-02 10:30:00,79.22,79.26,78.96,79.2,317867.0,71.6921,71.7283,71.4568,71.674,317867.0
2022-11-02 11:00:00,79.2,79.23,79.0,79.15,539150.0,71.674,71.7012,71.493,71.6288,539150.0
2022-11-02 11:30:00,79.15,79.29,79.05,79.05,247746.0,71.6288,71.7555,71.5383,71.5383,247746.0
2022-11-02 12:00:00,79.06,79.27,79.0,79.26,208743.0,71.5473,71.7374,71.493,71.7283,208743.0
2022-11-02 12:30:00,79.28,79.39,79.13,79.31,190908.0,71.7464,71.846,71.6107,71.7736,190908.0
2022-11-02 13:00:00,79.3,79.36,79.1,79.17,168038.0,71.7645,71.8188,71.5835,71.6469,168038.0
2022-11-02 13:30:00,79.17,79.44,79.15,79.34,278034.0,71.6469,71.8912,71.6288,71.8007,278034.0
2022-11-02 14:00:00,79.34,80.0,79.17,79.7,754647.0,71.8007,72.398,71.6469,72.1265,754647.0
2022-11-02 14:30:00,79.71,79.78,78.43,78.67,892170.0,72.1356,72.1989,70.9772,71.1944,892170.0
2022-11-02 15:00:00,78.67,79.3,78.14,78.25,569332.0,71.1944,71.7645,70.7147,70.8143,569332.0
2022-11-02 15:30:00,78.22,78.38,77.85,77.88,1329333.0,70.7871,70.9319,70.4523,70.4794,1329333.0
2022-11-03 09:30:00,77.46,78.3,77.16,78.14,744062.0,70.0994,70.8595,69.8279,70.7147,744062.0
2022-11-03 10:00:00,78.15,78.74,78.1,78.62,530609.0,70.7238,71.2577,70.6785,71.1491,530609.0
2022-11-03 10:30:00,78.61,78.63,78.24,78.33,319256.0,71.1401,71.1582,70.8052,70.8867,319256.0
2022-11-03 11:00:00,78.33,78.5,78.09,78.48,308790.0,70.8867,71.0405,70.6695,71.0224,308790.0
2022-11-03 11:30:00,78.47,78.54,78.24,78.45,324083.0,71.0134,71.0767,70.8052,70.9953,324083.0
2022-11-03 12:00:00,78.45,79.0,78.45,78.87,352439.0,70.9953,71.493,70.9953,71.3754,352439.0
2022-11-03 12:30:00,78.86,78.93,78.69,78.89,158932.0,71.3663,71.4297,71.2125,71.3935,158932.0
2022-11-03 13:00:00,78.88,78.98,78.8,78.86,344981.0,71.3844,71.4749,71.312,71.3663,344981.0
2022-11-03 13:30:00,78.86,78.9,78.65,78.66,171018.0,71.3663,71.4025,71.1763,71.1853,171018.0
2022-11-03 14:00:00,78.66,78.89,78.56,78.86,238719.0,71.1853,71.3935,71.0948,71.3663,238719.0
2022-11-03 14:30:00,78.86,79.2,78.84,79.19,324937.0,71.3663,71.674,71.3482,71.665,324937.0
2022-11-03 15:00:00,79.18,79.42,78.97,79.4,370483.0,71.6559,71.8731,71.4659,71.855,370483.0
2022-11-03 15:30:00,79.4,79.57,79.32,79.45,1449096.0,71.855,72.0089,71.7826,71.9003,1449096.0
2022-11-04 09:30:00,79.14,79.98,78.39,79.98,849375.0,71.6197,72.3799,70.941,72.3799,849375.0
2022-11-04 10:00:00,79.97,80.63,79.79,80.58,857038.0,72.3708,72.9681,72.208,72.9229,857038.0
2022-11-04 10:30:00,80.58,80.97,80.55,80.93,512792.0,72.9229,73.2758,72.8957,73.2396,512792.0
2022-11-04 11:00:00,80.93,81.32,80.8,80.85,597320.0,73.2396,73.5926,73.122,73.1672,597320.0
2022-11-04 11:30:00,80.86,80.99,80.05,80.09,485670.0,73.1763,73.2939,72.4432,72.4794,485670.0
2022-11-04 12:00:00,80.1,80.49,80.06,80.36,392018.0,72.4885,72.8414,72.4523,72.7238,392018.0
2022-11-04 12:30:00,80.36,80.38,79.83,80.15,438701.0,72.7238,72.7419,72.2441,72.5337,438701.0
2022-11-04 13:00:00,80.14,80.25,79.99,80.08,202543.0,72.5247,72.6242,72.3889,72.4704,202543.0
2022-11-04 13:30:00,80.07,80.17,79.93,80.16,180854.0,72.4613,72.5518,72.3346,72.5428,180854.0
2022-11-04 14:00:00,80.16,80.25,79.88,80.21,219243.0,72.5428,72.6242,72.2894,72.588,219243.0
2022-11-04 14:30:00,80.2,80.45,80.12,80.38,211637.0,72.579,72.8052,72.5066,72.7419,211637.0
2022-11-04 15:00:00,80.38,80.53,80.13,80.28,405204.0,72.7419,72.8776,72.5156,72.6514,405204.0
2022-11-04 15:30:00,80.28,80.55,80.11,80.37,896564.0,72.6514,72.8957,72.4975,72.7328,896564.0
2022-11-07 09:30:00,79.63,80.26,79.51,80.19,789200.0,72.0632,72.6333,71.9546,72.5699,789200.0
2022-11-07 10:00:00,80.19,81.06,80.18,80.68,468033.0,72.5699,73.3573,72.5609,73.0134,468033.0
2022-11-07 10:30:00,80.7,81.4,80.68,81.19,514434.0,73.0315,73.665,73.0134,73.4749,514434.0
2022-11-07 11:00:00,81.18,81.35,81.03,81.23,291018.0,73.4659,73.6197,73.3301,73.5111,291018.0
2022-11-07 11:30:00,81.23,81.46,81.11,81.19,297290.0,73.5111,73.7193,73.4025,73.4749,297290.0
2022-11-07 12:00:00,81.19,81.45,81.06,81.35,231900.0,73.4749,73.7102,73.3573,73.6197,231900.0
2022-11-07 12:30:00,81.36,81.51,81.35,81.39,247999.0,73.6288,73.7645,73.6197,73.6559,247999.0
2022-11-07 13:00:00,81.4,81.55,81.17,81.22,355986.0,73.665,73.8007,73.4568,73.5021,355986.0
2022-11-07 13:30:00,81.23,81.34,81.15,81.17,294449.0,73.5111,73.6107,73.4387,73.4568,294449.0
2022-11-07 14:00:00,81.18,81.4,81.16,81.31,362473.0,73.4659,73.665,73.4478,73.5835,362473.0
2022-11-07 14:30:00,81.31,81.56,81.3,81.36,430557.0,73.5835,73.8098,73.5745,73.6288,430557.0
2022-11-07 15:00:00,81.37,81.54,81.36,81.47,558817.0,73.6378,73.7917,73.6288,73.7283,558817.0
2022-11-07 15:30:00,81.46,81.54,81.23,81.46,1220933.0,73.7193,73.7917,73.5111,73.7193,1220933.0
2022-11-08 09:30:00,80.6,82.33,80.08,82.23,1063932.0,72.941,74.5066,72.4704,74.4161,1063932.0
2022-11-08 10:00:00,82.24,82.99,82.08,82.97,651551.0,74.4251,75.1039,74.2803,75.0858,651551.0
2022-11-08 10:30:00,82.97,83.52,82.74,83.49,630665.0,75.0858,75.5835,74.8776,75.5564,630665.0
2022-11-08 11:00:00,83.49,83.8,83.34,83.44,808659.0,75.5564,75.8369,75.4206,75.5111,808659.0
2022-11-08 11:30:00,83.44,83.8,83.05,83.08,482496.0,75.5111,75.8369,75.1582,75.1853,482496.0
2022-11-08 12:00:00,83.09,83.26,82.75,82.9,435725.0,75.1944,75.3482,74.8867,75.0224,435725.0
2022-11-08 12:30:00,82.89,83.06,82.87,82.95,355689.0,75.0134,75.1672,74.9953,75.0677,355689.0
2022-11-08 13:00:00,82.96,83.04,82.31,82.35,252988.0,75.0767,75.1491,74.4885,74.5247,252988.0
2022-11-08 13:30:00,82.35,82.47,81.98,82.05,240858.0,74.5247,74.6333,74.1898,74.2532,240858.0
2022-11-08 14:00:00,82.04,82.16,81.53,81.53,389420.0,74.2441,74.3527,73.7826,73.7826,389420.0
2022-11-08 14:30:00,81.51,82.18,81.36,82.08,304062.0,73.7645,74.3708,73.6288,74.2803,304062.0
2022-11-08 15:00:00,82.08,82.24,81.94,82.1,269450.0,74.2803,74.4251,74.1536,74.2984,269450.0
2022-11-08 15:30:00,82.11,82.37,82.1,82.21,766439.0,74.3075,74.5428,74.2984,74.398,766439.0
2022-11-09 09:30:00,82.58,83.11,82.18,82.85,929972.0,74.7328,75.2125,74.3708,74.9772,929972.0
2022-11-09 10:00:00,82.86,83.17,82.65,83.06,544239.0,74.9862,75.2668,74.7962,75.1672,544239.0
2022-11-09 10:30:00,83.07,83.27,82.88,83.26,603922.0,75.1763,75.3573,75.0043,75.3482,603922.0
2022-11-09 11:00:00,83.26,83.46,83.19,83.3,411283.0,75.3482,75.5292,75.2849,75.3844,411283.0
2022-11-09 11:30:00,83.3,83.55,83.04,83.14,339080.0,75.3844,75.6107,75.1491,75.2396,339080.0
2022-11-09 12:00:00,83.14,83.51,83.13,83.43,356310.0,75.2396,75.5745,75.2306,75.5021,356310.0
2022-11-09 12:30:00,83.43,83.49,83.18,83.41,331411.0,75.5021,75.5564,75.2758,75.484,331411.0
2022-11-09 13:00:00,83.42,83.45,82.95,83.02,304458.0,75.493,75.5202,75.0677,75.131,304458.0
2022-11-09 13:30:00,83.0,83.07,82.65,82.8,321328.0,75.1129,75.1763,74.7962,74.9319,321328.0
2022-11-09 14:00:00,82.8,82.85,82.55,82.81,257929.0,74.9319,74.9772,74.7057,74.941,257929.0
2022-11-09 14:30:00,82.81,82.97,82.66,82.81,405754.0,74.941,75.0858,74.8052,74.941,405754.0
2022-11-09 15:00:00,82.81,82.84,82.52,82.78,334460.0,74.941,74.9681,74.6785,74.9138,334460.0
2022-11-09 15:30:00,82.78,82.8,82.19,82.36,1395829.0,74.9138,74.9319,74.3799,74.5337,1395829.0
2022-11-10 09:30:00,83.57,83.8,82.32,83.22,1057812.0,75.6288,75.8369,74.4975,75.312,1057812.0
2022-11-10 10:00:00,83.21,83.41,82.72,82.84,415724.0,75.303,75.484,74.8595,74.9681,415724.0
2022-11-10 10:30:00,82.83,82.85,82.09,82.13,416614.0,74.9591,74.9772,74.2894,74.3256,416614.0
2022-11-10 11:00:00,82.13,82.28,81.7,82.07,376765.0,74.3256,74.4613,73.9365,74.2713,376765.0
2022-11-10 11:30:00,82.08,82.27,81.86,81.95,248805.0,74.2803,74.4523,74.0812,74.1627,248805.0
2022-11-10 12:00:00,81.95,82.28,81.65,82.16,348863.0,74.1627,74.4613,73.8912,74.3527,348863.0
2022-11-10 12:30:00,82.16,82.22,81.56,81.74,368436.0,74.3527,74.407,73.8098,73.9727,368436.0
2022-11-10 13:00:00,81.75,82.15,81.74,82.13,226731.0,73.9817,74.3437,73.9727,74.3256,226731.0
2022-11-10 13:30:00,82.17,82.27,82.07,82.24,152525.0,74.3618,74.4523,74.2713,74.4251,152525.0
2022-11-10 14:00:00,82.25,82.27,81.86,82.13,226123.0,74.4342,74.4523,74.0812,74.3256,226123.0
2022-11-10 14:30:00,82.13,82.29,81.97,82.23,194507.0,74.3256,74.4704,74.1808,74.4161,194507.0
2022-11-10 15:00:00,82.23,82.65,82.23,82.52,308692.0,74.4161,74.7962,74.4161,74.6785,308692.0
2022-11-10 15:30:00,82.52,82.87,82.35,82.55,902034.0,74.6785,74.9953,74.5247,74.7057,902034.0
2022-11-11 09:30:00,81.4,81.78,80.29,80.67,939136.0,73.665,74.0089,72.6604,73.0043,939136.0
2022-11-11 10:00:00,80.64,81.03,80.07,80.15,968351.0,72.9772,73.3301,72.4613,72.5337,968351.0
2022-11-11 10:30:00,80.16,80.81,80.15,80.3,564507.0,72.5428,73.131,72.5337,72.6695,564507.0
2022-11-11 11:00:00,80.33,80.64,80.31,80.43,426790.0,72.6966,72.9772,72.6785,72.7871,426790.0
2022-11-11 11:30:00,80.44,80.7,80.28,80.35,336768.0,72.7962,73.0315,72.6514,72.7147,336768.0
2022-11-11 12:00:00,80.34,80.49,80.28,80.38,286139.0,72.7057,72.8414,72.6514,72.7419,286139.0
2022-11-11 12:30:00,80.38,80.7,80.33,80.56,560833.0,72.7419,73.0315,72.6966,72.9048,560833.0
2022-11-11 13:00:00,80.55,81.09,80.53,81.07,273648.0,72.8957,73.3844,72.8776,73.3663,273648.0
2022-11-11 13:30:00,81.07,81.41,80.87,81.33,1405413.0,73.3663,73.674,73.1853,73.6016,1405413.0
2022-11-11 14:00:00,81.34,81.88,81.29,81.77,492010.0,73.6107,74.0993,73.5654,73.9998,492010.0
2022-11-11 14:30:00,81.77,81.78,81.36,81.5,238514.0,73.9998,74.0089,73.6288,73.7555,238514.0
2022-11-11 15:00:00,81.5,81.71,81.12,81.69,345098.0,73.7555,73.9455,73.4116,73.9274,345098.0
2022-11-11 15:30:00,81.68,81.98,81.65,81.82,1235598.0,73.9184,74.1898,73.8912,74.045,1235598.0
2022-11-14 09:30:00,81.65,82.9,81.23,82.79,745982.0,73.8912,75.0224,73.5111,74.9229,745982.0
2022-11-14 10:00:00,82.78,83.16,82.37,83.05,493138.0,74.9138,75.2577,74.5428,75.1582,493138.0
2022-11-14 10:30:00,83.05,83.46,82.8,82.91,402094.0,75.1582,75.5292,74.9319,75.0315,402094.0
2022-11-14 11:00:00,82.9,82.97,82.68,82.82,343279.0,75.0224,75.0858,74.8233,74.95,343279.0
2022-11-14 11:30:00,82.81,83.7,82.74,83.5,482182.0,74.941,75.7464,74.8776,75.5654,482182.0
2022-11-14 12:00:00,83.51,83.97,83.45,83.85,325932.0,75.5745,75.9907,75.5202,75.8821,325932.0
2022-11-14 12:30:00,83.86,84.14,83.83,83.95,390725.0,75.8912,76.1446,75.864,75.9726,390725.0
2022-11-14 13:00:00,83.94,84.14,83.87,83.88,181010.0,75.9636,76.1446,75.9002,75.9093,181010.0
2022-11-14 13:30:00,83.86,83.86,83.45,83.47,172813.0,75.8912,75.8912,75.5202,75.5383,172813.0
2022-11-14 14:00:00,83.46,83.46,83.14,83.28,238713.0,75.5292,75.5292,75.2396,75.3663,238713.0
2022-11-14 14:30:00,83.29,83.49,83.27,83.41,227106.0,75.3754,75.5564,75.3573,75.484,227106.0
2022-11-14 15:00:00,83.41,83.59,83.12,83.13,303522.0,75.484,75.6469,75.2215,75.2306,303522.0
2022-11-14 15:30:00,83.15,83.35,82.76,82.85,873249.0,75.2487,75.4297,74.8957,74.9772,873249.0
2022-11-15 09:30:00,83.14,83.64,82.69,82.99,618931.0,75.2396,75.6921,74.8324,75.1039,618931.0
2022-11-15 10:00:00,82.96,83.57,82.25,83.5,539187.0,75.0767,75.6288,74.4342,75.5654,539187.0
2022-11-15 10:30:00,83.5,83.59,83.09,83.19,320096.0,75.5654,75.6469,75.1944,75.2849,320096.0
2022-11-15 11:00:00,83.19,83.19,82.91,82.94,192460.0,75.2849,75.2849,75.0315,75.0586,192460.0
2022-11-15 11:30:00,82.96,83.38,82.96,83.17,212333.0,75.0767,75.4568,75.0767,75.2668,212333.0
2022-11-15 12:00:00,83.18,83.26,82.98,83.02,152160.0,75.2758,75.3482,75.0948,75.131,152160.0
2022-11-15 12:30:00,83.01,83.11,82.95,82.99,178028.0,75.122,75.2125,75.0677,75.1039,178028.0
2022-11-15 13:00:00,82.99,83.0,81.98,82.09,307341.0,75.1039,75.1129,74.1898,74.2894,307341.0
2022-11-15 13:30:00,82.08,82.66,81.99,82.52,365275.0,74.2803,74.8052,74.1989,74.6785,365275.0
2022-11-15 14:00:00,82.53,82.83,82.31,82.73,280422.0,74.6876,74.9591,74.4885,74.8686,280422.0
2022-11-15 14:30:00,82.76,83.26,82.63,83.09,226302.0,74.8957,75.3482,74.7781,75.1944,226302.0
2022-11-15 15:00:00,83.09,83.34,83.05,83.14,292356.0,75.1944,75.4206,75.1582,75.2396,292356.0
2022-11-15 15:30:00,83.14,83.43,82.81,83.0,773104.0,75.2396,75.5021,74.941,75.1129,773104.0
2022-11-16 09:30:00,82.72,83.27,82.66,83.1,595468.0,74.8595,75.3573,74.8052,75.2034,595468.0
2022-11-16 10:00:00,83.09,83.44,82.99,82.99,330314.0,75.1944,75.5111,75.1039,75.1039,330314.0
2022-11-16 10:30:00,82.97,83.26,82.82,82.86,236337.0,75.0858,75.3482,74.95,74.9862,236337.0
2022-11-16 11:00:00,82.86,83.02,82.69,82.74,259256.0,74.9862,75.131,74.8324,74.8776,259256.0
2022-11-16 11:30:00,82.73,82.82,82.54,82.8,220908.0,74.8686,74.95,74.6966,74.9319,220908.0
2022-11-16 12:00:00,82.81,82.84,82.68,82.8,175096.0,74.941,74.9681,74.8233,74.9319,175096.0
2022-11-16 12:30:00,82.79,83.02,82.68,82.91,264545.0,74.9229,75.131,74.8233,75.0315,264545.0
2022-11-16 13:00:00,82.91,83.08,82.82,83.03,148427.0,75.0315,75.1853,74.95,75.1401,148427.0
2022-11-16 13:30:00,83.03,83.07,82.9,83.03,136172.0,75.1401,75.1763,75.0224,75.1401,136172.0
2022-11-16 14:00:00,83.03,83.07,82.95,82.99,121166.0,75.1401,75.1763,75.0677,75.1039,121166.0
2022-11-16 14:30:00,83.0,83.09,82.89,83.06,162526.0,75.1129,75.1944,75.0134,75.1672,162526.0
2022-11-16 15:00:00,83.06,83.08,82.88,83.03,244472.0,75.1672,75.1853,75.0043,75.1401,244472.0
2022-11-16 15:30:00,83.03,83.13,82.78,82.92,902448.0,75.1401,75.2306,74.9138,75.0405,902448.0
2022-11-17 09:30:00,82.55,82.95,82.47,82.67,388380.0,74.7057,75.0677,74.6333,74.8143,388380.0
2022-11-17 10:00:00,82.67,83.13,82.66,82.96,278083.0,74.8143,75.2306,74.8052,75.0767,278083.0
2022-11-17 10:30:00,82.95,82.95,82.56,82.57,226229.0,75.0677,75.0677,74.7147,74.7238,226229.0
2022-11-17 11:00:00,82.58,82.96,82.57,82.93,166157.0,74.7328,75.0767,74.7238,75.0496,166157.0
2022-11-17 11:30:00,82.94,83.36,82.93,83.32,164073.0,75.0586,75.4387,75.0496,75.4025,164073.0
2022-11-17 12:00:00,83.34,83.65,83.34,83.6,186902.0,75.4206,75.7012,75.4206,75.6559,186902.0
2022-11-17 12:30:00,83.6,83.66,83.41,83.57,209375.0,75.6559,75.7102,75.484,75.6288,209375.0
2022-11-17 13:00:00,83.57,83.83,83.56,83.61,139638.0,75.6288,75.864,75.6197,75.665,139638.0
2022-11-17 13:30:00,83.61,83.62,83.42,83.47,164267.0,75.665,75.674,75.493,75.5383,164267.0
2022-11-17 14:00:00,83.46,83.57,83.2,83.31,193459.0,75.5292,75.6288,75.2939,75.3935,193459.0
2022-11-17 14:30:00,83.31,83.45,83.25,83.31,211975.0,75.3935,75.5202,75.3392,75.3935,211975.0
2022-11-17 15:00:00,83.31,83.4,82.96,83.19,243430.0,75.3935,75.4749,75.0767,75.2849,243430.0
2022-11-17 15:30:00,83.19,83.69,83.17,83.6,829626.0,75.2849,75.7374,75.2668,75.6559,829626.0
2022-11-18 09:30:00,83.6,84.06,82.98,83.16,663432.0,75.6559,76.0722,75.0948,75.2577,663432.0
2022-11-18 10:00:00,83.14,83.58,83.11,83.38,216490.0,75.2396,75.6378,75.2125,75.4568,216490.0
2022-11-18 10:30:00,83.39,83.42,83.09,83.21,181405.0,75.4659,75.493,75.1944,75.303,181405.0
2022-11-18 11:00:00,83.23,83.39,83.07,83.3,161931.0,75.3211,75.4659,75.1763,75.3844,161931.0
2022-11-18 11:30:00,83.3,83.52,83.16,83.35,228510.0,75.3844,75.5835,75.2577,75.4297,228510.0
2022-11-18 12:00:00,83.36,83.41,83.11,83.21,153377.0,75.4387,75.484,75.2125,75.303,153377.0
2022-11-18 12:30:00,83.22,83.3,83.09,83.26,122736.0,75.312,75.3844,75.1944,75.3482,122736.0
2022-11-18 13:00:00,83.25,83.4,83.13,83.38,129305.0,75.3392,75.4749,75.2306,75.4568,129305.0
2022-11-18 13:30:00,83.39,83.51,83.22,83.35,155575.0,75.4659,75.5745,75.312,75.4297,155575.0
2022-11-18 14:00:00,83.35,83.5,83.32,83.45,170929.0,75.4297,75.5654,75.4025,75.5202,170929.0
2022-11-18 14:30:00,83.46,83.64,83.46,83.56,222125.0,75.5292,75.6921,75.5292,75.6197,222125.0
2022-11-18 15:00:00,83.56,83.83,83.51,83.83,320018.0,75.6197,75.864,75.5745,75.864,320018.0
2022-11-18 15:30:00,83.83,83.98,83.4,83.63,898398.0,75.864,75.9998,75.4749,75.6831,898398.0
2022-11-21 09:30:00,83.98,84.5,83.64,84.43,542075.0,75.9998,76.4704,75.6921,76.407,542075.0
2022-11-21 10:00:00,84.43,84.71,84.4,84.68,404620.0,76.407,76.6604,76.3799,76.6333,404620.0
2022-11-21 10:30:00,84.69,85.09,84.64,85.03,612127.0,76.6423,77.0043,76.5971,76.95,612127.0
2022-11-21 11:00:00,85.02,85.17,84.47,84.58,387970.0,76.941,77.0767,76.4432,76.5428,387970.0
2022-11-21 11:30:00,84.6,84.64,84.16,84.26,274241.0,76.5609,76.5971,76.1627,76.2532,274241.0
2022-11-21 12:00:00,84.25,84.37,84.19,84.29,135940.0,76.2441,76.3527,76.1898,76.2803,135940.0
2022-11-21 12:30:00,84.28,84.4,84.17,84.3,173507.0,76.2713,76.3799,76.1717,76.2894,173507.0
2022-11-21 13:00:00,84.3,84.6,84.26,84.45,182030.0,76.2894,76.5609,76.2532,76.4251,182030.0
2022-11-21 13:30:00,84.45,84.75,84.43,84.45,168809.0,76.4251,76.6966,76.407,76.4251,168809.0
2022-11-21 14:00:00,84.44,84.59,84.35,84.38,131164.0,76.4161,76.5518,76.3346,76.3618,131164.0
2022-11-21 14:30:00,84.37,84.46,84.17,84.24,382351.0,76.3527,76.4342,76.1717,76.2351,382351.0
2022-11-21 15:00:00,84.23,84.26,84.03,84.09,305237.0,76.226,76.2532,76.045,76.0993,305237.0
2022-11-21 15:30:00,84.09,84.45,84.05,84.36,672986.0,76.0993,76.4251,76.0631,76.3437,672986.0
2022-11-22 09:30:00,84.64,85.45,84.54,85.4,604034.0,76.5971,77.3301,76.5066,77.2849,604034.0
2022-11-22 10:00:00,85.39,85.55,85.28,85.47,494397.0,77.2758,77.4206,77.1763,77.3482,494397.0
2022-11-22 10:30:00,85.48,86.15,85.47,86.05,855381.0,77.3573,77.9636,77.3482,77.8731,855381.0
2022-11-22 11:00:00,86.04,86.05,85.63,85.75,417528.0,77.864,77.8731,77.493,77.6016,417528.0
2022-11-22 11:30:00,85.75,85.82,85.56,85.75,235606.0,77.6016,77.6649,77.4297,77.6016,235606.0
2022-11-22 12:00:00,85.76,85.77,85.39,85.41,156883.0,77.6107,77.6197,77.2758,77.2939,156883.0
2022-11-22 12:30:00,85.39,85.41,85.25,85.33,112184.0,77.2758,77.2939,77.1491,77.2215,112184.0
2022-11-22 13:00:00,85.33,85.58,85.27,85.58,194699.0,77.2215,77.4478,77.1672,77.4478,194699.0
2022-11-22 13:30:00,85.58,85.61,85.33,85.34,163871.0,77.4478,77.4749,77.2215,77.2306,163871.0
2022-11-22 14:00:00,85.34,85.45,85.26,85.34,181838.0,77.2306,77.3301,77.1582,77.2306,181838.0
2022-11-22 14:30:00,85.34,85.38,85.2,85.28,189235.0,77.2306,77.2668,77.1039,77.1763,189235.0
2022-11-22 15:00:00,85.27,85.41,85.23,85.38,198106.0,77.1672,77.2939,77.131,77.2668,198106.0
2022-11-22 15:30:00,85.37,85.42,85.14,85.22,860297.0,77.2577,77.303,77.0496,77.122,860297.0
2022-11-23 09:30:00,85.06,85.73,85.01,85.63,368522.0,76.9772,77.5835,76.9319,77.493,368522.0
2022-11-23 10:00:00,85.64,85.64,85.33,85.47,214671.0,77.5021,77.5021,77.2215,77.3482,214671.0
2022-11-23 10:30:00,85.48,85.65,85.47,85.51,247638.0,77.3573,77.5111,77.3482,77.3844,247638.0
2022-11-23 11:00:00,85.51,85.78,85.47,85.72,152629.0,77.3844,77.6288,77.3482,77.5745,152629.0
2022-11-23 11:30:00,85.71,85.76,85.23,85.29,150599.0,77.5654,77.6107,77.131,77.1853,150599.0
2022-11-23 12:00:00,85.29,85.42,85.23,85.36,125777.0,77.1853,77.303,77.131,77.2487,125777.0
2022-11-23 12:30:00,85.37,85.47,85.24,85.4,160778.0,77.2577,77.3482,77.1401,77.2849,160778.0
2022-11-23 13:00:00,85.4,85.51,85.38,85.48,234022.0,77.2849,77.3844,77.2668,77.3573,234022.0
2022-11-23 13:30:00,85.48,85.54,85.42,85.52,126001.0,77.3573,77.4116,77.303,77.3935,126001.0
2022-11-23 14:00:00,85.53,85.87,85.45,85.81,314324.0,77.4025,77.7102,77.3301,77.6559,314324.0
2022-11-23 14:30:00,85.81,85.94,85.7,85.89,179559.0,77.6559,77.7735,77.5564,77.7283,179559.0
2022-11-23 15:00:00,85.89,85.89,85.58,85.62,257055.0,77.7283,77.7283,77.4478,77.484,257055.0
2022-11-23 15:30:00,85.62,85.63,85.32,85.45,484204.0,77.484,77.493,77.2125,77.3301,484204.0
2022-11-25 09:30:00,85.04,85.98,84.76,85.93,546953.0,76.9591,77.8097,76.7057,77.7645,546953.0
2022-11-25 10:00:00,85.96,86.04,85.55,85.79,252816.0,77.7916,77.864,77.4206,77.6378,252816.0
2022-11-25 10:30:00,85.8,85.91,85.67,85.87,120377.0,77.6468,77.7464,77.5292,77.7102,120377.0
2022-11-25 11:00:00,85.89,86.24,85.88,86.23,288340.0,77.7283,78.045,77.7192,78.036,288340.0
2022-11-25 11:30:00,86.24,86.41,86.14,86.23,209994.0,78.045,78.1989,77.9545,78.036,209994.0
2022-11-25 12:00:00,86.23,86.32,86.16,86.28,169600.0,78.036,78.1174,77.9726,78.0812,169600.0
2022-11-25 12:30:00,86.28,86.3,85.98,86.27,529411.0,78.0812,78.0993,77.8097,78.0722,529411.0
2022-11-28 09:30:00,86.96,88.2,86.75,86.88,986164.0,78.6966,79.8188,78.5066,78.6242,986164.0
2022-11-28 10:00:00,86.89,87.29,86.74,87.02,252236.0,78.6333,78.9953,78.4975,78.7509,252236.0
2022-11-28 10:30:00,87.01,87.17,86.61,86.73,288271.0,78.7419,78.8867,78.3799,78.4885,288271.0
2022-11-28 11:00:00,86.74,86.77,86.15,86.15,314325.0,78.4975,78.5247,77.9636,77.9636,314325.0
2022-11-28 11:30:00,86.16,86.2,85.9,86.0,308640.0,77.9726,78.0088,77.7373,77.8278,308640.0
2022-11-28 12:00:00,86.0,86.13,85.72,86.03,217666.0,77.8278,77.9455,77.5745,77.855,217666.0
2022-11-28 12:30:00,86.05,86.1,85.62,85.72,179711.0,77.8731,77.9183,77.484,77.5745,179711.0
2022-11-28 13:00:00,85.71,86.07,85.66,85.98,210287.0,77.5654,77.8912,77.5202,77.8097,210287.0
2022-11-28 13:30:00,85.98,86.14,85.9,86.04,344404.0,77.8097,77.9545,77.7373,77.864,344404.0
2022-11-28 14:00:00,86.04,86.09,85.68,85.7,215461.0,77.864,77.9093,77.5383,77.5564,215461.0
2022-11-28 14:30:00,85.68,85.83,85.29,85.29,296982.0,77.5383,77.674,77.1853,77.1853,296982.0
2022-11-28 15:00:00,85.29,85.35,85.13,85.27,461332.0,77.1853,77.2396,77.0405,77.1672,461332.0
2022-11-28 15:30:00,85.27,85.41,85.08,85.25,1107526.0,77.1672,77.2939,76.9953,77.1491,1107526.0
2022-11-29 09:30:00,85.63,85.67,84.7,85.19,453648.0,77.493,77.5292,76.6514,77.0948,453648.0
2022-11-29 10:00:00,85.2,85.44,85.03,85.38,226924.0,77.1039,77.3211,76.95,77.2668,226924.0
2022-11-29 10:30:00,85.38,85.5,85.18,85.31,188716.0,77.2668,77.3754,77.0858,77.2034,188716.0
2022-11-29 11:00:00,85.3,85.34,84.82,85.05,214197.0,77.1944,77.2306,76.76,76.9681,214197.0
2022-11-29 11:30:00,85.05,85.27,85.01,85.19,193644.0,76.9681,77.1672,76.9319,77.0948,193644.0
2022-11-29 12:00:00,85.19,85.47,85.17,85.43,196664.0,77.0948,77.3482,77.0767,77.312,196664.0
2022-11-29 12:30:00,85.43,85.7,85.39,85.63,294097.0,77.312,77.5564,77.2758,77.493,294097.0
2022-11-29 13:00:00,85.62,85.87,85.54,85.71,197950.0,77.484,77.7102,77.4116,77.5654,197950.0
2022-11-29 13:30:00,85.7,85.81,85.61,85.73,149111.0,77.5564,77.6559,77.4749,77.5835,149111.0
2022-11-29 14:00:00,85.73,85.87,85.54,85.54,149651.0,77.5835,77.7102,77.4116,77.4116,149651.0
2022-11-29 14:30:00,85.55,85.58,85.36,85.57,153019.0,77.4206,77.4478,77.2487,77.4387,153019.0
2022-11-29 15:00:00,85.56,85.7,85.46,85.5,188597.0,77.4297,77.5564,77.3392,77.3754,188597.0
2022-11-29 15:30:00,85.5,85.85,85.45,85.76,554943.0,77.3754,77.6921,77.3301,77.6107,554943.0
2022-11-30 09:30:00,85.76,86.13,85.01,85.46,443409.0,77.6107,77.9455,76.9319,77.3392,443409.0
2022-11-30 10:00:00,85.46,85.54,85.15,85.2,238311.0,77.3392,77.4116,77.0586,77.1039,238311.0
2022-11-30 10:30:00,85.22,85.57,85.22,85.42,163266.0,77.122,77.4387,77.122,77.303,163266.0
2022-11-30 11:00:00,85.44,85.71,85.28,85.69,113428.0,77.3211,77.5654,77.1763,77.5473,113428.0
2022-11-30 11:30:00,85.69,86.13,85.64,86.11,252490.0,77.5473,77.9455,77.5021,77.9274,252490.0
2022-11-30 12:00:00,86.11,86.32,85.97,86.03,264068.0,77.9274,78.1174,77.8007,77.855,264068.0
2022-11-30 12:30:00,86.05,86.29,85.98,86.24,169343.0,77.8731,78.0903,77.8097,78.045,169343.0
2022-11-30 13:00:00,86.24,86.35,86.19,86.28,129296.0,78.045,78.1446,77.9998,78.0812,129296.0
2022-11-30 13:30:00,86.29,86.89,86.16,86.82,370213.0,78.0903,78.6333,77.9726,78.5699,370213.0
2022-11-30 14:00:00,86.81,87.56,86.77,87.45,395717.0,78.5609,79.2396,78.5247,79.1401,395717.0
2022-11-30 14:30:00,87.46,87.78,87.27,87.72,394168.0,79.1491,79.4387,78.9772,79.3844,394168.0
2022-11-30 15:00:00,87.72,88.09,87.67,88.01,500795.0,79.3844,79.7192,79.3392,79.6468,500795.0
2022-11-30 15:30:00,88.0,88.15,87.64,87.84,1378934.0,79.6378,79.7735,79.312,79.493,1378934.0
2022-12-01 09:30:00,88.2,88.97,87.72,88.69,584377.0,79.8188,80.5156,79.3844,80.2622,584377.0
2022-12-01 10:00:00,88.72,88.82,88.24,88.32,360843.0,80.2894,80.3799,79.855,79.9274,360843.0
2022-12-01 10:30:00,88.32,88.52,88.07,88.39,318978.0,79.9274,80.1084,79.7011,79.9907,318978.0
2022-12-01 11:00:00,88.39,88.39,88.08,88.25,205277.0,79.9907,79.9907,79.7102,79.864,205277.0
2022-12-01 11:30:00,88.25,88.39,88.03,88.26,286483.0,79.864,79.9907,79.6649,79.8731,286483.0
2022-12-01 12:00:00,88.26,88.28,87.77,87.98,315775.0,79.8731,79.8912,79.4297,79.6197,315775.0
2022-12-01 12:30:00,87.98,88.24,87.95,88.22,141423.0,79.6197,79.855,79.5925,79.8369,141423.0
2022-12-01 13:00:00,88.22,88.39,87.8,87.87,182163.0,79.8369,79.9907,79.4568,79.5201,182163.0
2022-12-01 13:30:00,87.87,88.28,87.77,88.27,217976.0,79.5201,79.8912,79.4297,79.8821,217976.0
2022-12-01 14:00:00,88.27,88.31,87.98,88.08,159634.0,79.8821,79.9183,79.6197,79.7102,159634.0
2022-12-01 14:30:00,88.07,88.39,88.05,88.38,179548.0,79.7011,79.9907,79.683,79.9817,179548.0
2022-12-01 15:00:00,88.38,88.39,88.05,88.09,223643.0,79.9817,79.9907,79.683,79.7192,223643.0
2022-12-01 15:30:00,88.09,88.09,87.77,87.94,761932.0,79.7192,79.7192,79.4297,79.5835,761932.0
2022-12-02 09:30:00,86.7,87.3,86.55,87.08,642244.0,78.4613,79.0043,78.3256,78.8052,642244.0
2022-12-02 10:00:00,87.09,87.5,87.06,87.32,312009.0,78.8143,79.1853,78.7871,79.0224,312009.0
2022-12-02 10:30:00,87.34,87.96,87.26,87.66,340088.0,79.0405,79.6016,78.9681,79.3301,340088.0
2022-12-02 11:00:00,87.65,87.79,87.5,87.79,158980.0,79.3211,79.4478,79.1853,79.4478,158980.0
2022-12-02 11:30:00,87.79,88.2,87.77,88.1,175531.0,79.4478,79.8188,79.4297,79.7283,175531.0
2022-12-02 12:00:00,88.1,88.6,88.05,88.59,268205.0,79.7283,80.1808,79.683,80.1717,268205.0
2022-12-02 12:30:00,88.59,88.59,88.27,88.34,143752.0,80.1717,80.1717,79.8821,79.9455,143752.0
2022-12-02 13:00:00,88.33,88.37,88.15,88.19,134296.0,79.9364,79.9726,79.7735,79.8097,134296.0
2022-12-02 13:30:00,88.18,88.46,88.15,88.25,210732.0,79.8007,80.0541,79.7735,79.864,210732.0
2022-12-02 14:00:00,88.25,88.46,88.22,88.44,143579.0,79.864,80.0541,79.8369,80.036,143579.0
2022-12-02 14:30:00,88.43,88.75,88.37,88.64,165958.0,80.0269,80.3165,79.9726,80.217,165958.0
2022-12-02 15:00:00,88.65,89.07,88.63,88.97,328331.0,80.226,80.6061,80.2079,80.5156,328331.0
2022-12-02 15:30:00,88.97,89.06,88.78,89.05,575347.0,80.5156,80.5971,80.3437,80.588,575347.0
2022-12-05 09:30:00,87.84,88.77,87.47,88.66,566935.0,79.493,80.3346,79.1582,80.2351,566935.0
2022-12-05 10:00:00,88.6,89.1,88.45,89.0,289318.0,80.1808,80.6333,80.045,80.5428,289318.0
2022-12-05 10:30:00,89.0,89.05,88.68,88.74,235787.0,80.5428,80.588,80.2532,80.3075,235787.0
2022-12-05 11:00:00,88.75,88.78,88.44,88.5,180122.0,80.3165,80.3437,80.036,80.0903,180122.0
2022-12-05 11:30:00,88.5,88.56,88.26,88.31,178384.0,80.0903,80.1446,79.8731,79.9183,178384.0
2022-12-05 12:00:00,88.31,88.55,88.07,88.13,408373.0,79.9183,80.1355,79.7011,79.7554,408373.0
2022-12-05 12:30:00,88.13,88.44,87.96,88.34,328096.0,79.7554,80.036,79.6016,79.9455,328096.0
2022-12-05 13:00:00,88.33,88.37,88.11,88.16,133021.0,79.9364,79.9726,79.7373,79.7826,133021.0
2022-12-05 13:30:00,88.17,88.26,87.99,88.05,204900.0,79.7916,79.8731,79.6287,79.683,204900.0
2022-12-05 14:00:00,88.04,88.12,87.91,87.98,166198.0,79.674,79.7464,79.5563,79.6197,166198.0
2022-12-05 14:30:00,87.97,88.03,87.88,87.92,141525.0,79.6106,79.6649,79.5292,79.5654,141525.0
2022-12-05 15:00:00,87.91,88.02,87.77,87.79,266620.0,79.5563,79.6559,79.4297,79.4478,266620.0
2022-12-05 15:30:00,87.79,88.07,87.75,88.0,700114.0,79.4478,79.7011,79.4116,79.6378,700114.0
2022-12-06 09:30:00,87.99,88.4,87.4,88.26,466337.0,79.6287,79.9998,79.0948,79.8731,466337.0
2022-12-06 10:00:00,88.27,88.55,88.06,88.38,331225.0,79.8821,80.1355,79.6921,79.9817,331225.0
2022-12-06 10:30:00,88.38,88.67,88.24,88.43,278952.0,79.9817,80.2441,79.855,80.0269,278952.0
2022-12-06 11:00:00,88.44,88.57,88.25,88.39,301981.0,80.036,80.1536,79.864,79.9907,301981.0
2022-12-06 11:30:00,88.39,88.55,88.17,88.18,432075.0,79.9907,80.1355,79.7916,79.8007,432075.0
2022-12-06 12:00:00,88.18,88.21,87.79,87.86,242080.0,79.8007,79.8278,79.4478,79.5111,242080.0
2022-12-06 12:30:00,87.85,87.95,87.69,87.93,124952.0,79.502,79.5925,79.3573,79.5744,124952.0
2022-12-06 13:00:00,87.92,87.94,87.23,87.34,221890.0,79.5654,79.5835,78.941,79.0405,221890.0
2022-12-06 13:30:00,87.33,87.37,87.14,87.3,245889.0,79.0315,79.0677,78.8595,79.0043,245889.0
2022-12-06 14:00:00,87.3,87.59,87.19,87.29,279065.0,79.0043,79.2668,78.9048,78.9953,279065.0
2022-12-06 14:30:00,87.3,87.41,87.2,87.36,219426.0,79.0043,79.1039,78.9138,79.0586,219426.0
2022-12-06 15:00:00,87.37,87.59,87.35,87.5,327240.0,79.0677,79.2668,79.0496,79.1853,327240.0
2022-12-06 15:30:00,87.49,88.01,87.48,87.95,693553.0,79.1763,79.6468,79.1672,79.5925,693553.0
2022-12-07 09:30:00,88.03,88.49,87.93,88.29,453276.0,79.6649,80.0812,79.5744,79.9002,453276.0
2022-12-07 10:00:00,88.29,88.48,87.93,88.48,293821.0,79.9002,80.0722,79.5744,80.0722,293821.0
2022-12-07 10:30:00,88.48,88.55,88.05,88.23,245320.0,80.0722,80.1355,79.683,79.8459,245320.0
2022-12-07 11:00:00,88.23,88.3,87.4,87.55,250943.0,79.8459,79.9093,79.0948,79.2306,250943.0
2022-12-07 11:30:00,87.54,87.74,87.47,87.65,193265.0,79.2215,79.4025,79.1582,79.3211,193265.0
2022-12-07 12:00:00,87.66,87.68,87.37,87.48,200327.0,79.3301,79.3482,79.0677,79.1672,200327.0
2022-12-07 12:30:00,87.49,87.94,87.36,87.94,165765.0,79.1763,79.5835,79.0586,79.5835,165765.0
2022-12-07 13:00:00,87.94,88.05,87.84,87.94,147422.0,79.5835,79.683,79.493,79.5835,147422.0
2022-12-07 13:30:00,87.94,87.99,87.77,87.9,126817.0,79.5835,79.6287,79.4297,79.5473,126817.0
2022-12-07 14:00:00,87.9,87.91,87.63,87.8,118731.0,79.5473,79.5563,79.303,79.4568,118731.0
2022-12-07 14:30:00,87.79,88.0,87.77,87.94,170060.0,79.4478,79.6378,79.4297,79.5835,170060.0
2022-12-07 15:00:00,87.95,88.14,87.84,87.95,215892.0,79.5925,79.7645,79.493,79.5925,215892.0
2022-12-07 15:30:00,87.95,88.05,87.77,87.79,596164.0,79.5925,79.683,79.4297,79.4478,596164.0
2022-12-08 09:30:00,87.93,88.69,87.56,88.69,397647.0,79.5744,80.2622,79.2396,80.2622,397647.0
2022-12-08 10:00:00,88.69,88.9,88.52,88.69,270984.0,80.2622,80.4523,80.1084,80.2622,270984.0
2022-12-08 10:30:00,88.69,89.04,88.64,88.98,250412.0,80.2622,80.579,80.217,80.5247,250412.0
2022-12-08 11:00:00,88.98,89.01,88.69,88.81,243072.0,80.5247,80.5518,80.2622,80.3708,243072.0
2022-12-08 11:30:00,88.81,89.0,88.81,88.86,171512.0,80.3708,80.5428,80.3708,80.4161,171512.0
2022-12-08 12:00:00,88.87,88.94,88.73,88.92,121618.0,80.4251,80.4885,80.2984,80.4704,121618.0
2022-12-08 12:30:00,88.91,89.02,88.81,88.94,160503.0,80.4613,80.5609,80.3708,80.4885,160503.0
2022-12-08 13:00:00,88.94,88.96,88.79,88.9,115823.0,80.4885,80.5066,80.3527,80.4523,115823.0
2022-12-08 13:30:00,88.91,89.16,88.91,89.09,204786.0,80.4613,80.6876,80.4613,80.6242,204786.0
2022-12-08 14:00:00,89.08,89.08,88.76,88.88,174096.0,80.6152,80.6152,80.3256,80.4342,174096.0
2022-12-08 14:30:00,88.88,89.17,88.77,89.16,210809.0,80.4342,80.6966,80.3346,80.6876,210809.0
2022-12-08 15:00:00,89.15,89.45,89.08,89.37,376197.0,80.6785,80.95,80.6152,80.8776,376197.0
2022-12-08 15:30:00,89.39,89.61,89.26,89.46,751535.0,80.8957,81.0948,80.7781,80.9591,751535.0
2022-12-09 09:30:00,89.27,89.27,88.37,88.44,529427.0,80.7871,80.7871,79.9726,80.036,529427.0
2022-12-09 10:00:00,88.46,88.86,88.3,88.84,247803.0,80.0541,80.4161,79.9093,80.398,247803.0
2022-12-09 10:30:00,88.84,88.95,88.52,88.75,174739.0,80.398,80.4975,80.1084,80.3165,174739.0
2022-12-09 11:00:00,88.76,88.88,88.62,88.78,190934.0,80.3256,80.4342,80.1989,80.3437,190934.0
2022-12-09 11:30:00,88.78,88.98,88.75,88.94,190236.0,80.3437,80.5247,80.3165,80.4885,190236.0
2022-12-09 12:00:00,88.94,89.24,88.83,89.06,168788.0,80.4885,80.76,80.3889,80.5971,168788.0
2022-12-09 12:30:00,89.06,89.18,88.97,89.03,167325.0,80.5971,80.7057,80.5156,80.5699,167325.0
2022-12-09 13:00:00,89.03,89.18,88.89,89.14,150347.0,80.5699,80.7057,80.4432,80.6695,150347.0
2022-12-09 13:30:00,89.14,89.23,88.79,88.79,139365.0,80.6695,80.7509,80.3527,80.3527,139365.0
2022-12-09 14:00:00,88.79,88.8,88.53,88.59,131511.0,80.3527,80.3618,80.1174,80.1717,131511.0
2022-12-09 14:30:00,88.59,88.62,88.42,88.48,163618.0,80.1717,80.1989,80.0179,80.0722,163618.0
2022-12-09 15:00:00,88.49,88.56,88.2,88.2,185812.0,80.0812,80.1446,79.8188,79.8188,185812.0
2022-12-09 15:30:00,88.2,88.21,87.79,87.95,611781.0,79.8188,79.8278,79.4478,79.5925,611781.0
2022-12-12 09:30:00,87.81,88.43,87.72,88.04,446110.0,79.4658,80.0269,79.3844,79.674,446110.0
2022-12-12 10:00:00,88.04,88.1,87.62,87.62,271977.0,79.674,79.7283,79.2939,79.2939,271977.0
2022-12-12 10:30:00,87.62,87.91,87.43,87.74,338917.0,79.2939,79.5563,79.122,79.4025,338917.0
2022-12-12 11:00:00,87.74,87.96,87.64,87.92,240849.0,79.4025,79.6016,79.312,79.5654,240849.0
2022-12-12 11:30:00,87.92,87.95,87.69,87.9,179976.0,79.5654,79.5925,79.3573,79.5473,179976.0
2022-12-12 12:00:00,87.9,88.04,87.88,87.92,152642.0,79.5473,79.674,79.5292,79.5654,152642.0
2022-12-12 12:30:00,87.91,88.05,87.83,87.94,133031.0,79.5563,79.683,79.4839,79.5835,133031.0
2022-12-12 13:00:00,87.94,88.02,87.71,87.85,172677.0,79.5835,79.6559,79.3754,79.502,172677.0
2022-12-12 13:30:00,87.86,88.11,87.85,88.11,141804.0,79.5111,79.7373,79.502,79.7373,141804.0
2022-12-12 14:00:00,88.12,88.2,88.0,88.2,202348.0,79.7464,79.8188,79.6378,79.8188,202348.0
2022-12-12 14:30:00,88.2,88.2,87.95,88.17,223571.0,79.8188,79.8188,79.5925,79.7916,223571.0
2022-12-12 15:00:00,88.16,88.36,88.15,88.34,202800.0,79.7826,79.9636,79.7735,79.9455,202800.0
2022-12-12 15:30:00,88.34,88.56,88.27,88.55,660416.0,79.9455,80.1446,79.8821,80.1355,660416.0
2022-12-13 09:30:00,89.33,89.74,88.67,89.12,640084.0,80.8414,81.2125,80.2441,80.6514,640084.0
2022-12-13 10:00:00,89.13,89.17,88.62,88.69,336890.0,80.6604,80.6966,80.1989,80.2622,336890.0
2022-12-13 10:30:00,88.7,88.73,88.24,88.53,281218.0,80.2713,80.2984,79.855,80.1174,281218.0
2022-12-13 11:00:00,88.54,88.85,88.5,88.59,212914.0,80.1265,80.407,80.0903,80.1717,212914.0
2022-12-13 11:30:00,88.57,88.87,88.05,88.35,215761.0,80.1536,80.4251,79.683,79.9545,215761.0
2022-12-13 12:00:00,88.36,88.4,87.94,88.11,252080.0,79.9636,79.9998,79.5835,79.7373,252080.0
2022-12-13 12:30:00,88.1,88.37,88.01,88.31,200842.0,79.7283,79.9726,79.6468,79.9183,200842.0
2022-12-13 13:00:00,88.3,88.77,88.22,88.64,193018.0,79.9093,80.3346,79.8369,80.217,193018.0
2022-12-13 13:30:00,88.65,88.89,88.56,88.88,283493.0,80.226,80.4432,80.1446,80.4342,283493.0
2022-12-13 14:00:00,88.87,88.97,88.73,88.8,217167.0,80.4251,80.5156,80.2984,80.3618,217167.0
2022-12-13 14:30:00,88.8,89.01,88.6,88.71,171121.0,80.3618,80.5518,80.1808,80.2803,171121.0
2022-12-13 15:00:00,88.7,88.72,88.41,88.72,260251.0,80.2713,80.2894,80.0088,80.2894,260251.0
2022-12-13 15:30:00,88.7,89.07,88.65,88.76,892953.0,80.2713,80.6061,80.226,80.3256,892953.0
2022-12-14 09:30:00,88.0,88.67,87.52,88.62,471838.0,80.2954,80.9068,79.8575,80.8612,471838.0
2022-12-14 10:00:00,88.61,89.15,88.45,89.14,288073.0,80.852,81.3448,80.706,81.3356,288073.0
2022-12-14 10:30:00,89.15,89.21,88.73,88.86,243106.0,81.3448,81.3995,80.9615,81.0801,243106.0
2022-12-14 11:00:00,88.86,88.99,88.77,88.93,146307.0,81.0801,81.1988,80.998,81.144,146307.0
2022-12-14 11:30:00,88.94,88.98,88.68,88.69,140034.0,81.1531,81.1896,80.9159,80.925,140034.0
2022-12-14 12:00:00,88.69,88.69,88.35,88.45,193078.0,80.925,80.925,80.6148,80.706,193078.0
2022-12-14 12:30:00,88.45,88.69,88.45,88.65,124929.0,80.706,80.925,80.706,80.8885,124929.0
2022-12-14 13:00:00,88.65,89.03,88.57,89.02,172086.0,80.8885,81.2353,80.8155,81.2261,172086.0
2022-12-14 13:30:00,89.02,89.29,89.0,89.15,223164.0,81.2261,81.4725,81.2079,81.3448,223164.0
2022-12-14 14:00:00,89.07,89.1,88.04,88.4,341076.0,81.2718,81.2991,80.3319,80.6604,341076.0
2022-12-14 14:30:00,88.38,88.45,87.69,88.11,380076.0,80.6422,80.706,80.0126,80.3958,380076.0
2022-12-14 15:00:00,88.11,88.93,88.03,88.35,233194.0,80.3958,81.144,80.3228,80.6148,233194.0
2022-12-14 15:30:00,88.34,88.97,88.04,88.4,841919.0,80.6057,81.1805,80.3319,80.6604,841919.0
2022-12-15 09:30:00,88.07,88.1,86.88,86.96,525143.0,80.3593,80.3867,79.2735,79.3465,525143.0
2022-12-15 10:00:00,86.95,87.0,86.51,86.58,409500.0,79.3374,79.383,78.9359,78.9998,409500.0
2022-12-15 10:30:00,86.59,86.74,86.29,86.47,315476.0,79.0089,79.1458,78.7352,78.8994,315476.0
2022-12-15 11:00:00,86.49,86.67,86.16,86.3,358921.0,78.9176,79.0819,78.6165,78.7443,358921.0
2022-12-15 11:30:00,86.31,86.33,86.01,86.1,255675.0,78.7534,78.7716,78.4797,78.5618,255675.0
2022-12-15 12:00:00,86.11,86.25,85.8,85.92,176894.0,78.5709,78.6987,78.2881,78.3975,176894.0
2022-12-15 12:30:00,85.91,85.93,85.52,85.59,211979.0,78.3884,78.4067,78.0326,78.0964,211979.0
2022-12-15 13:00:00,85.58,85.63,85.38,85.5,304191.0,78.0873,78.1329,77.9048,78.0143,304191.0
2022-12-15 13:30:00,85.5,86.22,85.47,86.22,256534.0,78.0143,78.6713,77.9869,78.6713,256534.0
2022-12-15 14:00:00,86.22,86.34,85.99,86.22,247011.0,78.6713,78.7808,78.4614,78.6713,247011.0
2022-12-15 14:30:00,86.23,86.69,86.22,86.69,207774.0,78.6804,79.1001,78.6713,79.1001,207774.0
2022-12-15 15:00:00,86.72,86.87,86.53,86.71,350575.0,79.1275,79.2644,78.9541,79.1184,350575.0
2022-12-15 15:30:00,86.71,86.93,86.51,86.59,1181105.0,79.1184,79.3191,78.9359,79.0089,1181105.0
2022-12-16 09:30:00,86.43,86.66,85.8,86.42,1827329.0,78.8629,79.0728,78.2881,78.8538,1827329.0
2022-12-16 10:00:00,86.4,86.59,86.08,86.2,326353.0,78.8355,79.0089,78.5435,78.653,326353.0
2022-12-16 10:30:00,86.2,86.42,85.99,86.39,273426.0,78.653,78.8538,78.4614,78.8264,273426.0
2022-12-16 11:00:00,86.37,86.95,86.35,86.9,244880.0,78.8081,79.3374,78.7899,79.2917,244880.0
2022-12-16 11:30:00,86.9,87.12,86.84,87.08,359646.0,79.2917,79.4925,79.237,79.456,359646.0
2022-12-16 12:00:00,87.07,87.11,86.48,86.6,314510.0,79.4469,79.4834,78.9085,79.018,314510.0
2022-12-16 12:30:00,86.6,86.79,86.27,86.29,244065.0,79.018,79.1914,78.7169,78.7352,244065.0
2022-12-16 13:00:00,86.29,86.34,86.15,86.25,243596.0,78.7352,78.7808,78.6074,78.6987,243596.0
2022-12-16 13:30:00,86.25,86.43,86.19,86.38,286555.0,78.6987,78.8629,78.6439,78.8173,286555.0
2022-12-16 14:00:00,86.39,86.67,86.34,86.49,257398.0,78.8264,79.0819,78.7808,78.9176,257398.0
2022-12-16 14:30:00,86.49,86.86,86.41,86.84,283776.0,78.9176,79.2552,78.8446,79.237,283776.0
2022-12-16 15:00:00,86.84,87.01,86.69,86.82,400535.0,79.237,79.3921,79.1001,79.2187,400535.0
2022-12-16 15:30:00,86.83,87.06,86.31,86.72,1208533.0,79.2279,79.4377,78.7534,79.1275,1208533.0
2022-12-19 09:30:00,86.0,86.3,85.75,86.26,494757.0,78.4705,78.7443,78.2424,78.7078,494757.0
2022-12-19 10:00:00,86.25,86.59,86.14,86.48,183189.0,78.6987,79.0089,78.5983,78.9085,183189.0
2022-12-19 10:30:00,86.49,86.52,86.19,86.42,221176.0,78.9176,78.945,78.6439,78.8538,221176.0
2022-12-19 11:00:00,86.42,86.59,86.31,86.46,155228.0,78.8538,79.0089,78.7534,78.8903,155228.0
2022-12-19 11:30:00,86.45,86.52,86.24,86.4,120319.0,78.8811,78.945,78.6895,78.8355,120319.0
2022-12-19 12:00:00,86.4,86.62,86.26,86.31,151871.0,78.8355,79.0363,78.7078,78.7534,151871.0
2022-12-19 12:30:00,86.31,86.48,86.18,86.44,100032.0,78.7534,78.9085,78.6348,78.872,100032.0
2022-12-19 13:00:00,86.45,86.5,86.23,86.41,122553.0,78.8811,78.9268,78.6804,78.8446,122553.0
2022-12-19 13:30:00,86.4,86.58,85.94,85.95,410644.0,78.8355,78.9998,78.4158,78.4249,410644.0
2022-12-19 14:00:00,85.96,85.97,85.59,85.61,242738.0,78.434,78.4432,78.0964,78.1147,242738.0
2022-12-19 14:30:00,85.58,85.77,85.42,85.75,306906.0,78.0873,78.2607,77.9413,78.2424,306906.0
2022-12-19 15:00:00,85.75,86.06,85.69,86.01,243953.0,78.2424,78.5253,78.1877,78.4797,243953.0
2022-12-19 15:30:00,86.01,86.57,86.0,86.4,752517.0,78.4797,78.9906,78.4705,78.8355,752517.0
2022-12-20 09:30:00,83.89,84.48,81.81,82.27,1888684.0,76.5453,77.0836,74.6474,75.0671,1888684.0
2022-12-20 10:00:00,82.27,84.05,82.27,83.87,952637.0,75.0671,76.6913,75.0671,76.527,952637.0
2022-12-20 10:30:00,83.86,83.98,83.58,83.9,310778.0,76.5179,76.6274,76.2624,76.5544,310778.0
2022-12-20 11:00:00,83.92,83.97,83.13,83.49,426198.0,76.5726,76.6183,75.8518,76.1803,426198.0
2022-12-20 11:30:00,83.5,84.18,83.43,84.15,370062.0,76.1894,76.8099,76.1255,76.7825,370062.0
2022-12-20 12:00:00,84.15,84.47,84.1,84.37,305801.0,76.7825,77.0745,76.7369,76.9833,305801.0
2022-12-20 12:30:00,84.36,84.5,84.13,84.22,244587.0,76.9741,77.1019,76.7643,76.8464,244587.0
2022-12-20 13:00:00,84.21,84.92,84.2,84.88,341337.0,76.8373,77.4851,76.8281,77.4486,341337.0
2022-12-20 13:30:00,84.89,85.17,84.83,85.02,237678.0,77.4577,77.7132,77.403,77.5763,237678.0
2022-12-20 14:00:00,85.04,85.09,84.84,84.88,232543.0,77.5946,77.6402,77.4121,77.4486,232543.0
2022-12-20 14:30:00,84.87,85.04,84.64,85.01,338660.0,77.4395,77.5946,77.2296,77.5672,338660.0
2022-12-20 15:00:00,85.01,85.26,84.79,85.04,399398.0,77.5672,77.7953,77.3665,77.5946,399398.0
2022-12-20 15:30:00,85.03,85.23,84.74,84.77,834499.0,77.5855,77.768,77.3209,77.3482,834499.0
2022-12-21 09:30:00,85.03,85.38,84.92,85.26,374002.0,77.5855,77.9048,77.4851,77.7953,374002.0
2022-12-21 10:00:00,85.24,85.92,85.24,85.79,247221.0,77.7771,78.3975,77.7771,78.2789,247221.0
2022-12-21 10:30:00,85.79,85.82,85.52,85.59,195483.0,78.2789,78.3063,78.0326,78.0964,195483.0
2022-12-21 11:00:00,85.59,85.84,85.49,85.66,178202.0,78.0964,78.3245,78.0052,78.1603,178202.0
2022-12-21 11:30:00,85.67,85.77,85.37,85.46,198163.0,78.1694,78.2607,77.8957,77.9778,198163.0
2022-12-21 12:00:00,85.46,85.49,85.13,85.19,189354.0,77.9778,78.0052,77.6767,77.7315,189354.0
2022-12-21 12:30:00,85.19,85.32,85.15,85.31,132852.0,77.7315,77.8501,77.695,77.841,132852.0
2022-12-21 13:00:00,85.31,85.47,85.2,85.23,156963.0,77.841,77.9869,77.7406,77.768,156963.0
2022-12-21 13:30:00,85.23,85.4,85.22,85.29,160397.0,77.768,77.9231,77.7588,77.8227,160397.0
2022-12-21 14:00:00,85.3,85.54,85.29,85.33,174370.0,77.8318,78.0508,77.8227,77.8592,174370.0
2022-12-21 14:30:00,85.32,85.41,85.11,85.17,214656.0,77.8501,77.9322,77.6585,77.7132,214656.0
2022-12-21 15:00:00,85.15,85.23,84.87,84.87,256462.0,77.695,77.768,77.4395,77.4395,256462.0
2022-12-21 15:30:00,84.87,85.31,84.85,85.27,705727.0,77.4395,77.841,77.4212,77.8045,705727.0
2022-12-22 09:30:00,85.25,85.25,84.42,84.55,375102.0,77.7862,77.7862,77.0289,77.1475,375102.0
2022-12-22 10:00:00,84.54,85.01,84.37,84.98,271488.0,77.1384,77.5672,76.9833,77.5398,271488.0
2022-12-22 10:30:00,84.98,85.47,84.89,85.16,283135.0,77.5398,77.9869,77.4577,77.7041,283135.0
2022-12-22 11:00:00,85.16,85.22,84.99,85.17,144297.0,77.7041,77.7588,77.549,77.7132,144297.0
2022-12-22 11:30:00,85.17,85.3,84.99,85.3,134116.0,77.7132,77.8318,77.549,77.8318,134116.0
2022-12-22 12:00:00,85.29,85.3,84.92,84.97,142450.0,77.8227,77.8318,77.4851,77.5307,142450.0
2022-12-22 12:30:00,84.97,85.0,84.83,84.91,138608.0,77.5307,77.5581,77.403,77.476,138608.0
2022-12-22 13:00:00,84.91,84.91,84.5,84.55,121379.0,77.476,77.476,77.1019,77.1475,121379.0
2022-12-22 13:30:00,84.54,84.61,84.41,84.55,116121.0,77.1384,77.2022,77.0197,77.1475,116121.0
2022-12-22 14:00:00,84.56,84.89,84.56,84.86,128634.0,77.1566,77.4577,77.1566,77.4304,128634.0
2022-12-22 14:30:00,84.86,85.08,84.76,85.06,117914.0,77.4304,77.6311,77.3391,77.6128,117914.0
2022-12-22 15:00:00,85.07,85.16,84.93,85.16,218652.0,77.622,77.7041,77.4942,77.7041,218652.0
2022-12-22 15:30:00,85.16,85.32,85.0,85.31,619772.0,77.7041,77.8501,77.5581,77.841,619772.0
2022-12-23 09:30:00,85.22,85.25,84.63,84.73,192071.0,77.7588,77.7862,77.2205,77.3117,192071.0
2022-12-23 10:00:00,84.73,85.2,84.73,85.03,142309.0,77.3117,77.7406,77.3117,77.5855,142309.0
2022-12-23 10:30:00,85.03,85.13,84.83,84.89,108372.0,77.5855,77.6767,77.403,77.4577,108372.0
2022-12-23 11:00:00,84.89,84.97,84.75,84.78,91039.0,77.4577,77.5307,77.33,77.3574,91039.0
2022-12-23 11:30:00,84.78,84.92,84.7,84.79,78585.0,77.3574,77.4851,77.2844,77.3665,78585.0
2022-12-23 12:00:00,84.8,84.93,84.73,84.81,83864.0,77.3756,77.4942,77.3117,77.3847,83864.0
2022-12-23 12:30:00,84.82,84.86,84.62,84.75,78412.0,77.3939,77.4304,77.2114,77.33,78412.0
2022-12-23 13:00:00,84.77,84.8,84.68,84.73,87632.0,77.3482,77.3756,77.2661,77.3117,87632.0
2022-12-23 13:30:00,84.74,84.82,84.45,84.53,143283.0,77.3209,77.3939,77.0562,77.1292,143283.0
2022-12-23 14:00:00,84.53,84.63,84.47,84.54,113408.0,77.1292,77.2205,77.0745,77.1384,113408.0
2022-12-23 14:30:00,84.54,84.61,84.46,84.55,128965.0,77.1384,77.2022,77.0654,77.1475,128965.0
2022-12-23 15:00:00,84.56,84.58,84.28,84.45,186816.0,77.1566,77.1749,76.9011,77.0562,186816.0
2022-12-23 15:30:00,84.46,84.78,84.28,84.75,451141.0,77.0654,77.3574,76.9011,77.33,451141.0
2022-12-27 09:30:00,85.2,85.47,84.73,84.8,250896.0,77.7406,77.9869,77.3117,77.3756,250896.0
2022-12-27 10:00:00,84.8,85.04,84.69,84.96,162996.0,77.3756,77.5946,77.2752,77.5216,162996.0
2022-12-27 10:30:00,84.96,85.24,84.9,85.06,133594.0,77.5216,77.7771,77.4668,77.6128,133594.0
2022-12-27 11:00:00,85.04,85.28,84.85,84.95,130808.0,77.5946,77.8136,77.4212,77.5125,130808.0
2022-12-27 11:30:00,84.95,85.17,84.91,85.02,89599.0,77.5125,77.7132,77.476,77.5763,89599.0
2022-12-27 12:00:00,85.03,85.24,85.0,85.05,112721.0,77.5855,77.7771,77.5581,77.6037,112721.0
2022-12-27 12:30:00,85.05,85.08,84.9,85.04,84111.0,77.6037,77.6311,77.4668,77.5946,84111.0
2022-12-27 13:00:00,85.06,85.17,85.02,85.07,121333.0,77.6128,77.7132,77.5763,77.622,121333.0
2022-12-27 13:30:00,85.06,85.12,84.87,84.9,121906.0,77.6128,77.6676,77.4395,77.4668,121906.0
2022-12-27 14:00:00,84.89,84.98,84.76,84.78,91178.0,77.4577,77.5398,77.3391,77.3574,91178.0
2022-12-27 14:30:00,84.76,84.99,84.73,84.94,128290.0,77.3391,77.549,77.3117,77.5033,128290.0
2022-12-27 15:00:00,84.95,85.06,84.88,85.02,144510.0,77.5125,77.6128,77.4486,77.5763,144510.0
2022-12-27 15:30:00,85.02,85.17,84.92,85.01,441382.0,77.5763,77.7132,77.4851,77.5672,441382.0
2022-12-28 09:30:00,85.36,85.83,85.03,85.45,218795.0,77.8866,78.3154,77.5855,77.9687,218795.0
2022-12-28 10:00:00,85.45,85.67,85.11,85.14,218651.0,77.9687,78.1694,77.6585,77.6858,218651.0
2022-12-28 10:30:00,85.15,85.16,84.78,84.8,196116.0,77.695,77.7041,77.3574,77.3756,196116.0
2022-12-28 11:00:00,84.79,84.84,84.54,84.58,133568.0,77.3665,77.4121,77.1384,77.1749,133568.0
2022-12-28 11:30:00,84.58,84.66,84.49,84.62,95157.0,77.1749,77.2479,77.0927,77.2114,95157.0
2022-12-28 12:00:00,84.6,84.63,84.45,84.48,101738.0,77.1931,77.2205,77.0562,77.0836,101738.0
2022-12-28 12:30:00,84.47,84.68,84.46,84.66,82167.0,77.0745,77.2661,77.0654,77.2479,82167.0
2022-12-28 13:00:00,84.65,84.84,84.59,84.6,92725.0,77.2387,77.4121,77.184,77.1931,92725.0
2022-12-28 13:30:00,84.59,84.64,84.47,84.59,79770.0,77.184,77.2296,77.0745,77.184,79770.0
2022-12-28 14:00:00,84.59,84.74,84.56,84.71,85213.0,77.184,77.3209,77.1566,77.2935,85213.0
2022-12-28 14:30:00,84.71,84.89,84.68,84.73,89185.0,77.2935,77.4577,77.2661,77.3117,89185.0
2022-12-28 15:00:00,84.72,84.73,84.5,84.55,96359.0,77.3026,77.3117,77.1019,77.1475,96359.0
2022-12-28 15:30:00,84.55,84.67,84.48,84.54,433223.0,77.1475,77.257,77.0836,77.1384,433223.0
2022-12-29 09:30:00,84.91,85.12,84.61,85.07,212570.0,77.476,77.6676,77.2022,77.622,212570.0
2022-12-29 10:00:00,85.08,85.28,84.87,85.08,258163.0,77.6311,77.8136,77.4395,77.6311,258163.0
2022-12-29 10:30:00,85.09,85.41,85.05,85.4,119867.0,77.6402,77.9322,77.6037,77.9231,119867.0
2022-12-29 11:00:00,85.41,85.46,85.17,85.2,90644.0,77.9322,77.9778,77.7132,77.7406,90644.0
2022-12-29 11:30:00,85.2,85.35,85.18,85.34,98943.0,77.7406,77.8774,77.7223,77.8683,98943.0
2022-12-29 12:00:00,85.36,85.57,85.26,85.27,109036.0,77.8866,78.0782,77.7953,77.8045,109036.0
2022-12-29 12:30:00,85.28,85.35,85.2,85.31,90162.0,77.8136,77.8774,77.7406,77.841,90162.0
2022-12-29 13:00:00,85.31,85.37,85.14,85.32,88232.0,77.841,77.8957,77.6858,77.8501,88232.0
2022-12-29 13:30:00,85.33,85.5,85.25,85.5,68682.0,77.8592,78.0143,77.7862,78.0143,68682.0
2022-12-29 14:00:00,85.49,85.52,85.27,85.28,74251.0,78.0052,78.0326,77.8045,77.8136,74251.0
2022-12-29 14:30:00,85.28,85.49,85.24,85.41,103321.0,77.8136,78.0052,77.7771,77.9322,103321.0
2022-12-29 15:00:00,85.41,85.5,85.26,85.3,118900.0,77.9322,78.0143,77.7953,77.8318,118900.0
2022-12-29 15:30:00,85.3,85.4,85.16,85.22,520941.0,77.8318,77.9231,77.7041,77.7588,520941.0
2022-12-30 09:30:00,85.36,85.41,84.86,85.36,209504.0,77.8866,77.9322,77.4304,77.8866,209504.0
2022-12-30 10:00:00,85.37,85.39,85.01,85.27,156876.0,77.8957,77.9139,77.5672,77.8045,156876.0
2022-12-30 10:30:00,85.27,85.35,85.01,85.04,96559.0,77.8045,77.8774,77.5672,77.5946,96559.0
2022-12-30 11:00:00,85.04,85.13,84.9,85.0,86328.0,77.5946,77.6767,77.4668,77.5581,86328.0
2022-12-30 11:30:00,85.0,85.2,84.97,85.15,91484.0,77.5581,77.7406,77.5307,77.695,91484.0
2022-12-30 12:00:00,85.16,85.17,85.01,85.05,72374.0,77.7041,77.7132,77.5672,77.6037,72374.0
2022-12-30 12:30:00,85.04,85.1,84.91,85.09,71224.0,77.5946,77.6493,77.476,77.6402,71224.0
2022-12-30 13:00:00,85.1,85.19,84.78,84.91,76810.0,77.6493,77.7315,77.3574,77.476,76810.0
2022-12-30 13:30:00,84.91,85.0,84.83,84.89,80101.0,77.476,77.5581,77.403,77.4577,80101.0
2022-12-30 14:00:00,84.89,84.97,84.82,84.95,115440.0,77.4577,77.5307,77.3939,77.5125,115440.0
2022-12-30 14:30:00,84.94,85.12,84.94,85.09,75417.0,77.5033,77.6676,77.5033,77.6402,75417.0
2022-12-30 15:00:00,85.13,85.49,85.11,85.39,126904.0,77.6767,78.0052,77.6585,77.9139,126904.0
2022-12-30 15:30:00,85.38,85.89,85.37,85.84,632313.0,77.9048,78.3702,77.8957,78.3245,632313.0
2023-01-03 09:30:00,85.08,85.65,84.83,85.55,478873.0,77.6311,78.1512,77.403,78.0599,478873.0
2023-01-03 10:00:00,85.55,86.15,85.53,86.04,328505.0,78.0599,78.6074,78.0417,78.507,328505.0
2023-01-03 10:30:00,86.04,86.07,85.85,85.9,196351.0,78.507,78.5344,78.3337,78.3793,196351.0
2023-01-03 11:00:00,85.89,85.98,85.38,85.56,212627.0,78.3702,78.4523,77.9048,78.0691,212627.0
2023-01-03 11:30:00,85.57,85.58,85.27,85.39,143320.0,78.0782,78.0873,77.8045,77.9139,143320.0
2023-01-03 12:00:00,85.39,85.62,85.35,85.44,127197.0,77.9139,78.1238,77.8774,77.9596,127197.0
2023-01-03 12:30:00,85.44,85.56,85.13,85.28,156688.0,77.9596,78.0691,77.6767,77.8136,156688.0
2023-01-03 13:00:00,85.29,85.62,85.2,85.54,102276.0,77.8227,78.1238,77.7406,78.0508,102276.0
2023-01-03 13:30:00,85.53,85.62,85.3,85.37,157964.0,78.0417,78.1238,77.8318,77.8957,157964.0
2023-01-03 14:00:00,85.38,85.4,85.16,85.26,116189.0,77.9048,77.9231,77.7041,77.7953,116189.0
2023-01-03 14:30:00,85.26,85.5,85.09,85.43,157699.0,77.7953,78.0143,77.6402,77.9504,157699.0
2023-01-03 15:00:00,85.43,85.51,85.2,85.27,239408.0,77.9504,78.0234,77.7406,77.8045,239408.0
2023-01-03 15:30:00,85.27,85.46,85.22,85.38,845372.0,77.8045,77.9778,77.7588,77.9048,845372.0
2023-01-04 09:30:00,86.25,86.5,85.86,86.3,451191.0,78.6987,78.9268,78.3428,78.7443,451191.0
2023-01-04 10:00:00,86.28,86.4,85.5,85.73,311835.0,78.726,78.8355,78.0143,78.2242,311835.0
2023-01-04 10:30:00,85.73,86.0,85.53,85.98,179512.0,78.2242,78.4705,78.0417,78.4523,179512.0
2023-01-04 11:00:00,86.0,86.02,85.66,85.76,145539.0,78.4705,78.4888,78.1603,78.2516,145539.0
2023-01-04 11:30:00,85.77,86.31,85.77,86.15,177951.0,78.2607,78.7534,78.2607,78.6074,177951.0
2023-01-04 12:00:00,86.16,86.19,85.78,85.8,166843.0,78.6165,78.6439,78.2698,78.2881,166843.0
2023-01-04 12:30:00,85.8,85.97,85.76,85.77,101277.0,78.2881,78.4432,78.2516,78.2607,101277.0
2023-01-04 13:00:00,85.76,85.79,85.58,85.63,140634.0,78.2516,78.2789,78.0873,78.1329,140634.0
2023-01-04 13:30:00,85.63,85.8,85.58,85.66,159458.0,78.1329,78.2881,78.0873,78.1603,159458.0
2023-01-04 14:00:00,85.65,85.85,85.12,85.15,268527.0,78.1512,78.3337,77.6676,77.695,268527.0
2023-01-04 14:30:00,85.13,85.4,85.09,85.38,241825.0,77.6767,77.9231,77.6402,77.9048,241825.0
2023-01-04 15:00:00,85.39,85.55,85.29,85.34,263849.0,77.9139,78.0599,77.8227,77.8683,263849.0
2023-01-04 15:30:00,85.34,85.52,84.94,85.48,869558.0,77.8683,78.0326,77.5033,77.9961,869558.0
2023-01-05 09:30:00,85.14,85.5,85.0,85.4,452978.0,77.6858,78.0143,77.5581,77.9231,452978.0
2023-01-05 10:00:00,85.4,85.6,85.14,85.21,267331.0,77.9231,78.1056,77.6858,77.7497,267331.0
2023-01-05 10:30:00,85.23,85.38,85.17,85.34,207130.0,77.768,77.9048,77.7132,77.8683,207130.0
2023-01-05 11:00:00,85.35,85.43,85.25,85.43,170722.0,77.8774,77.9504,77.7862,77.9504,170722.0
2023-01-05 11:30:00,85.43,85.48,85.27,85.32,99685.0,77.9504,77.9961,77.8045,77.8501,99685.0
2023-01-05 12:00:00,85.31,85.82,85.27,85.77,162774.0,77.841,78.3063,77.8045,78.2607,162774.0
2023-01-05 12:30:00,85.77,85.98,85.77,85.94,134298.0,78.2607,78.4523,78.2607,78.4158,134298.0
2023-01-05 13:00:00,85.94,86.29,85.78,86.21,145988.0,78.4158,78.7352,78.2698,78.6622,145988.0
2023-01-05 13:30:00,86.22,86.41,86.09,86.15,207550.0,78.6713,78.8446,78.5527,78.6074,207550.0
2023-01-05 14:00:00,86.16,86.23,85.88,85.91,143928.0,78.6165,78.6804,78.361,78.3884,143928.0
2023-01-05 14:30:00,85.9,86.22,85.88,86.15,172433.0,78.3793,78.6713,78.361,78.6074,172433.0
2023-01-05 15:00:00,86.15,86.15,85.82,86.0,188067.0,78.6074,78.6074,78.3063,78.4705,188067.0
2023-01-05 15:30:00,86.0,86.05,85.7,85.86,913992.0,78.4705,78.5162,78.1968,78.3428,913992.0
2023-01-06 09:30:00,86.71,86.9,86.22,86.55,235300.0,79.1184,79.2917,78.6713,78.9724,235300.0
2023-01-06 10:00:00,86.58,87.07,86.57,86.68,247913.0,78.9998,79.4469,78.9906,79.091,247913.0
2023-01-06 10:30:00,86.68,87.25,86.68,87.18,175865.0,79.091,79.6111,79.091,79.5472,175865.0
2023-01-06 11:00:00,87.2,87.48,87.17,87.32,192309.0,79.5655,79.821,79.5381,79.675,192309.0
2023-01-06 11:30:00,87.32,87.72,87.32,87.58,209034.0,79.675,80.04,79.675,79.9122,209034.0
2023-01-06 12:00:00,87.59,87.71,87.55,87.66,142369.0,79.9213,80.0308,79.8848,79.9852,142369.0
2023-01-06 12:30:00,87.65,87.88,87.63,87.86,156132.0,79.9761,80.1859,79.9578,80.1677,156132.0
2023-01-06 13:00:00,87.87,87.93,87.74,87.88,141039.0,80.1768,80.2316,80.0582,80.1859,141039.0
2023-01-06 13:30:00,87.88,88.14,87.8,88.14,272617.0,80.1859,80.4232,80.1129,80.4232,272617.0
2023-01-06 14:00:00,88.14,88.29,88.05,88.09,206286.0,80.4232,80.56,80.3411,80.3776,206286.0
2023-01-06 14:30:00,88.09,88.21,87.99,88.13,163463.0,80.3776,80.4871,80.2863,80.4141,163463.0
2023-01-06 15:00:00,88.14,88.24,87.97,88.01,272256.0,80.4232,80.5144,80.2681,80.3046,272256.0
2023-01-06 15:30:00,88.01,88.17,87.91,88.1,1002318.0,80.3046,80.4506,80.2133,80.3867,1002318.0
2023-01-09 09:30:00,87.72,87.9,86.91,86.93,314376.0,80.04,80.2042,79.3009,79.3191,314376.0
2023-01-09 10:00:00,86.92,86.93,86.35,86.36,224092.0,79.31,79.3191,78.7899,78.799,224092.0
2023-01-09 10:30:00,86.35,87.06,86.35,87.03,211287.0,78.7899,79.4377,78.7899,79.4104,211287.0
2023-01-09 11:00:00,87.05,87.17,86.7,86.78,167627.0,79.4286,79.5381,79.1093,79.1823,167627.0
2023-01-09 11:30:00,86.78,86.8,86.42,86.54,142019.0,79.1823,79.2005,78.8538,78.9633,142019.0
2023-01-09 12:00:00,86.54,86.55,86.33,86.42,110064.0,78.9633,78.9724,78.7716,78.8538,110064.0
2023-01-09 12:30:00,86.42,86.44,86.03,86.16,146600.0,78.8538,78.872,78.4979,78.6165,146600.0
2023-01-09 13:00:00,86.14,86.21,85.93,86.0,104223.0,78.5983,78.6622,78.4067,78.4705,104223.0
2023-01-09 13:30:00,85.99,86.0,85.46,85.61,157529.0,78.4614,78.4705,77.9778,78.1147,157529.0
2023-01-09 14:00:00,85.62,85.86,85.52,85.69,190470.0,78.1238,78.3428,78.0326,78.1877,190470.0
2023-01-09 14:30:00,85.7,85.94,85.49,85.51,150852.0,78.1968,78.4158,78.0052,78.0234,150852.0
2023-01-09 15:00:00,85.52,85.59,85.18,85.28,277797.0,78.0326,78.0964,77.7223,77.8136,277797.0
2023-01-09 15:30:00,85.28,85.34,84.95,85.11,734498.0,77.8136,77.8683,77.5125,77.6585,734498.0
2023-01-10 09:30:00,85.2,86.14,84.86,86.08,371023.0,77.7406,78.5983,77.4304,78.5435,371023.0
2023-01-10 10:00:00,86.09,87.02,85.97,87.0,343775.0,78.5527,79.4012,78.4432,79.383,343775.0
2023-01-10 10:30:00,86.99,87.48,86.74,87.38,488032.0,79.3739,79.821,79.1458,79.7297,488032.0
2023-01-10 11:00:00,87.37,87.53,86.98,87.08,537222.0,79.7206,79.8666,79.3647,79.456,537222.0
2023-01-10 11:30:00,87.1,87.11,86.57,86.64,94315.0,79.4742,79.4834,78.9906,79.0545,94315.0
2023-01-10 12:00:00,86.63,86.64,86.39,86.64,121018.0,79.0454,79.0545,78.8264,79.0545,121018.0
2023-01-10 12:30:00,86.65,86.89,86.56,86.87,108299.0,79.0636,79.2826,78.9815,79.2644,108299.0
2023-01-10 13:00:00,86.88,87.0,86.82,86.87,115224.0,79.2735,79.383,79.2187,79.2644,115224.0
2023-01-10 13:30:00,86.87,86.99,86.77,86.83,136808.0,79.2644,79.3739,79.1731,79.2279,136808.0
2023-01-10 14:00:00,86.84,86.96,86.76,86.96,115007.0,79.237,79.3465,79.164,79.3465,115007.0
2023-01-10 14:30:00,86.96,87.05,86.81,86.9,142115.0,79.3465,79.4286,79.2096,79.2917,142115.0
2023-01-10 15:00:00,86.9,86.96,86.74,86.92,170864.0,79.2917,79.3465,79.1458,79.31,170864.0
2023-01-10 15:30:00,86.92,87.16,86.8,87.15,509133.0,79.31,79.529,79.2005,79.5199,509133.0
2023-01-11 09:30:00,87.06,87.2,86.25,86.54,367005.0,79.4377,79.5655,78.6987,78.9633,367005.0
2023-01-11 10:00:00,86.56,86.7,86.02,86.23,222422.0,78.9815,79.1093,78.4888,78.6804,222422.0
2023-01-11 10:30:00,86.21,86.64,86.1,86.47,166409.0,78.6622,79.0545,78.5618,78.8994,166409.0
2023-01-11 11:00:00,86.46,86.57,86.28,86.33,178513.0,78.8903,78.9906,78.726,78.7716,178513.0
2023-01-11 11:30:00,86.33,86.39,86.12,86.26,91310.0,78.7716,78.8264,78.58,78.7078,91310.0
2023-01-11 12:00:00,86.26,86.74,86.25,86.7,135348.0,78.7078,79.1458,78.6987,79.1093,135348.0
2023-01-11 12:30:00,86.7,86.81,86.57,86.67,76436.0,79.1093,79.2096,78.9906,79.0819,76436.0
2023-01-11 13:00:00,86.65,86.98,86.65,86.9,128892.0,79.0636,79.3647,79.0636,79.2917,128892.0
2023-01-11 13:30:00,86.9,86.98,86.65,86.74,164679.0,79.2917,79.3647,79.0636,79.1458,164679.0
2023-01-11 14:00:00,86.75,86.85,86.62,86.81,81684.0,79.1549,79.2461,79.0363,79.2096,81684.0
2023-01-11 14:30:00,86.81,86.94,86.67,86.77,134820.0,79.2096,79.3282,79.0819,79.1731,134820.0
2023-01-11 15:00:00,86.76,86.99,86.69,86.91,118552.0,79.164,79.3739,79.1001,79.3009,118552.0
2023-01-11 15:30:00,86.9,87.2,86.79,87.18,718685.0,79.2917,79.5655,79.1914,79.5472,718685.0
2023-01-12 09:30:00,86.38,86.59,85.61,85.79,289075.0,78.8173,79.0089,78.1147,78.2789,289075.0
2023-01-12 10:00:00,85.78,86.11,85.52,85.99,217735.0,78.2698,78.5709,78.0326,78.4614,217735.0
2023-01-12 10:30:00,85.98,86.35,85.92,86.19,135624.0,78.4523,78.7899,78.3975,78.6439,135624.0
2023-01-12 11:00:00,86.17,86.45,85.99,86.31,160259.0,78.6257,78.8811,78.4614,78.7534,160259.0
2023-01-12 11:30:00,86.29,86.47,86.21,86.36,100345.0,78.7352,78.8994,78.6622,78.799,100345.0
2023-01-12 12:00:00,86.37,86.41,86.06,86.38,154292.0,78.8081,78.8446,78.5253,78.8173,154292.0
2023-01-12 12:30:00,86.38,86.42,86.24,86.4,87511.0,78.8173,78.8538,78.6895,78.8355,87511.0
2023-01-12 13:00:00,86.41,86.52,86.03,86.07,111084.0,78.8446,78.945,78.4979,78.5344,111084.0
2023-01-12 13:30:00,86.07,86.19,85.92,86.17,201506.0,78.5344,78.6439,78.3975,78.6257,201506.0
2023-01-12 14:00:00,86.18,86.19,85.82,85.87,204332.0,78.6348,78.6439,78.3063,78.3519,204332.0
2023-01-12 14:30:00,85.86,85.88,85.54,85.64,240674.0,78.3428,78.361,78.0508,78.1421,240674.0
2023-01-12 15:00:00,85.64,85.69,85.08,85.24,911374.0,78.1421,78.1877,77.6311,77.7771,911374.0
2023-01-12 15:30:00,85.23,85.79,85.23,85.7,865847.0,77.768,78.2789,77.768,78.1968,865847.0
2023-01-13 09:30:00,85.54,86.04,85.33,85.77,207480.0,78.0508,78.507,77.8592,78.2607,207480.0
2023-01-13 10:00:00,85.75,85.94,85.38,85.42,232755.0,78.2424,78.4158,77.9048,77.9413,232755.0
2023-01-13 10:30:00,85.41,85.8,85.32,85.6,223389.0,77.9322,78.2881,77.8501,78.1056,223389.0
2023-01-13 11:00:00,85.61,86.07,85.54,85.96,154361.0,78.1147,78.5344,78.0508,78.434,154361.0
2023-01-13 11:30:00,85.95,85.97,85.76,85.83,104729.0,78.4249,78.4432,78.2516,78.3154,104729.0
2023-01-13 12:00:00,85.83,85.94,85.76,85.88,107889.0,78.3154,78.4158,78.2516,78.361,107889.0
2023-01-13 12:30:00,85.89,85.97,85.69,85.81,137371.0,78.3702,78.4432,78.1877,78.2972,137371.0
2023-01-13 13:00:00,85.8,85.83,85.56,85.65,135261.0,78.2881,78.3154,78.0691,78.1512,135261.0
2023-01-13 13:30:00,85.65,85.9,85.61,85.81,135300.0,78.1512,78.3793,78.1147,78.2972,135300.0
2023-01-13 14:00:00,85.81,85.83,85.65,85.68,126651.0,78.2972,78.3154,78.1512,78.1786,126651.0
2023-01-13 14:30:00,85.68,85.83,85.58,85.74,114228.0,78.1786,78.3154,78.0873,78.2333,114228.0
2023-01-13 15:00:00,85.75,85.99,85.68,85.98,145293.0,78.2424,78.4614,78.1786,78.4523,145293.0
2023-01-13 15:30:00,85.98,86.3,85.97,86.25,731431.0,78.4523,78.7443,78.4432,78.6987,731431.0
2023-01-17 09:30:00,86.05,86.19,85.42,85.44,366768.0,78.5162,78.6439,77.9413,77.9596,366768.0
2023-01-17 10:00:00,85.45,86.0,85.43,85.74,249525.0,77.9687,78.4705,77.9504,78.2333,249525.0
2023-01-17 10:30:00,85.74,85.85,85.56,85.66,159678.0,78.2333,78.3337,78.0691,78.1603,159678.0
2023-01-17 11:00:00,85.66,85.97,85.62,85.82,243920.0,78.1603,78.4432,78.1238,78.3063,243920.0
2023-01-17 11:30:00,85.82,86.1,85.79,86.04,126851.0,78.3063,78.5618,78.2789,78.507,126851.0
2023-01-17 12:00:00,86.06,86.37,86.03,86.03,176728.0,78.5253,78.8081,78.4979,78.4979,176728.0
2023-01-17 12:30:00,86.03,86.19,85.97,86.05,91363.0,78.4979,78.6439,78.4432,78.5162,91363.0
2023-01-17 13:00:00,86.05,86.12,85.88,85.89,114512.0,78.5162,78.58,78.361,78.3702,114512.0
2023-01-17 13:30:00,85.9,85.98,85.79,85.81,97451.0,78.3793,78.4523,78.2789,78.2972,97451.0
2023-01-17 14:00:00,85.82,85.86,85.55,85.67,229856.0,78.3063,78.3428,78.0599,78.1694,229856.0
2023-01-17 14:30:00,85.67,85.84,85.67,85.76,153696.0,78.1694,78.3245,78.1694,78.2516,153696.0
2023-01-17 15:00:00,85.75,85.82,85.54,85.65,148846.0,78.2424,78.3063,78.0508,78.1512,148846.0
2023-01-17 15:30:00,85.66,85.66,85.36,85.41,631963.0,78.1603,78.1603,77.8866,77.9322,631963.0
2023-01-18 09:30:00,85.07,85.13,84.31,84.7,880607.0,77.622,77.6767,76.9285,77.2844,880607.0
2023-01-18 10:00:00,84.72,84.87,84.21,84.29,386990.0,77.3026,77.4395,76.8373,76.9103,386990.0
2023-01-18 10:30:00,84.29,84.51,84.07,84.22,475197.0,76.9103,77.111,76.7095,76.8464,475197.0
2023-01-18 11:00:00,84.22,84.3,84.07,84.18,211672.0,76.8464,76.9194,76.7095,76.8099,211672.0
2023-01-18 11:30:00,84.17,84.21,84.0,84.18,201287.0,76.8008,76.8373,76.6456,76.8099,201287.0
2023-01-18 12:00:00,84.19,84.2,83.68,83.78,322205.0,76.819,76.8281,76.3537,76.4449,322205.0
2023-01-18 12:30:00,83.8,84.07,83.79,83.91,120420.0,76.4632,76.7095,76.454,76.5635,120420.0
2023-01-18 13:00:00,83.92,83.93,83.68,83.84,122371.0,76.5726,76.5818,76.3537,76.4997,122371.0
2023-01-18 13:30:00,83.84,83.94,83.72,83.91,103794.0,76.4997,76.5909,76.3902,76.5635,103794.0
2023-01-18 14:00:00,83.91,83.93,83.7,83.82,96392.0,76.5635,76.5818,76.3719,76.4814,96392.0
2023-01-18 14:30:00,83.82,83.83,83.6,83.69,155411.0,76.4814,76.4905,76.2807,76.3628,155411.0
2023-01-18 15:00:00,83.69,83.92,83.6,83.84,176469.0,76.3628,76.5726,76.2807,76.4997,176469.0
2023-01-18 15:30:00,83.84,83.94,83.69,83.75,718487.0,76.4997,76.5909,76.3628,76.4175,718487.0
2023-01-19 09:30:00,84.17,84.58,83.63,83.67,710443.0,76.8008,77.1749,76.308,76.3445,710443.0
2023-01-19 10:00:00,83.66,84.01,83.25,83.86,514475.0,76.3354,76.6548,75.9613,76.5179,514475.0
2023-01-19 10:30:00,83.84,83.91,83.62,83.91,280487.0,76.4997,76.5635,76.2989,76.5635,280487.0
2023-01-19 11:00:00,83.9,84.02,83.82,83.92,251712.0,76.5544,76.6639,76.4814,76.5726,251712.0
2023-01-19 11:30:00,83.93,84.17,83.92,84.04,503002.0,76.5818,76.8008,76.5726,76.6821,503002.0
2023-01-19 12:00:00,84.04,84.13,83.85,83.9,169059.0,76.6821,76.7643,76.5088,76.5544,169059.0
2023-01-19 12:30:00,83.89,83.89,83.64,83.7,109895.0,76.5453,76.5453,76.3172,76.3719,109895.0
2023-01-19 13:00:00,83.7,83.82,83.64,83.71,175603.0,76.3719,76.4814,76.3172,76.381,175603.0
2023-01-19 13:30:00,83.71,84.02,83.68,84.01,255993.0,76.381,76.6639,76.3537,76.6548,255993.0
2023-01-19 14:00:00,84.01,84.02,83.74,83.81,208444.0,76.6548,76.6639,76.4084,76.4723,208444.0
2023-01-19 14:30:00,83.81,83.85,83.67,83.72,278426.0,76.4723,76.5088,76.3445,76.3902,278426.0
2023-01-19 15:00:00,83.72,83.76,83.6,83.66,204353.0,76.3902,76.4267,76.2807,76.3354,204353.0
2023-01-19 15:30:00,83.65,83.75,83.5,83.62,755514.0,76.3263,76.4175,76.1894,76.2989,755514.0
2023-01-20 09:30:00,83.48,83.8,82.77,82.94,841487.0,76.1712,76.4632,75.5233,75.6784,841487.0
2023-01-20 10:00:00,82.92,83.08,82.84,83.01,245996.0,75.6602,75.8062,75.5872,75.7423,245996.0
2023-01-20 10:30:00,83.02,83.25,82.81,82.95,236696.0,75.7514,75.9613,75.5598,75.6876,236696.0
2023-01-20 11:00:00,82.96,83.03,82.62,82.7,390048.0,75.6967,75.7606,75.3865,75.4595,390048.0
2023-01-20 11:30:00,82.7,83.0,82.66,82.75,332150.0,75.4595,75.7332,75.423,75.5051,332150.0
2023-01-20 12:00:00,82.76,82.95,82.64,82.66,239384.0,75.5142,75.6876,75.4047,75.423,239384.0
2023-01-20 12:30:00,82.66,82.73,82.51,82.58,284755.0,75.423,75.4868,75.2861,75.35,284755.0
2023-01-20 13:00:00,82.59,82.8,82.56,82.72,122940.0,75.3591,75.5507,75.3317,75.4777,122940.0
2023-01-20 13:30:00,82.72,82.91,82.7,82.84,260775.0,75.4777,75.6511,75.4595,75.5872,260775.0
2023-01-20 14:00:00,82.83,82.93,82.65,82.73,380137.0,75.5781,75.6693,75.4138,75.4868,380137.0
2023-01-20 14:30:00,82.73,82.92,82.68,82.91,290559.0,75.4868,75.6602,75.4412,75.6511,290559.0
2023-01-20 15:00:00,82.91,83.07,82.78,82.81,653098.0,75.6511,75.7971,75.5325,75.5598,653098.0
2023-01-20 15:30:00,82.81,83.1,82.57,83.0,2798374.0,75.5598,75.8244,75.3408,75.7332,2798374.0
2023-01-23 09:30:00,82.74,83.83,82.42,83.7,588217.0,75.496,76.4905,75.204,76.3719,588217.0
2023-01-23 10:00:00,83.71,84.38,83.7,83.97,393572.0,76.381,76.9924,76.3719,76.6183,393572.0
2023-01-23 10:30:00,83.98,84.01,83.45,83.46,234860.0,76.6274,76.6548,76.1438,76.1529,234860.0
2023-01-23 11:00:00,83.45,83.92,83.45,83.57,146561.0,76.1438,76.5726,76.1438,76.2533,146561.0
2023-01-23 11:30:00,83.57,83.68,83.38,83.47,158454.0,76.2533,76.3537,76.0799,76.162,158454.0
2023-01-23 12:00:00,83.49,83.66,83.39,83.64,101691.0,76.1803,76.3354,76.0891,76.3172,101691.0
2023-01-23 12:30:00,83.64,83.81,83.55,83.75,176533.0,76.3172,76.4723,76.235,76.4175,176533.0
2023-01-23 13:00:00,83.75,83.94,83.74,83.87,93150.0,76.4175,76.5909,76.4084,76.527,93150.0
2023-01-23 13:30:00,83.88,83.94,83.61,83.7,139756.0,76.5362,76.5909,76.2898,76.3719,139756.0
2023-01-23 14:00:00,83.71,83.77,83.45,83.48,122473.0,76.381,76.4358,76.1438,76.1712,122473.0
2023-01-23 14:30:00,83.48,83.53,83.27,83.33,159173.0,76.1712,76.2168,75.9796,76.0343,159173.0
2023-01-23 15:00:00,83.32,83.34,83.14,83.18,141057.0,76.0252,76.0434,75.8609,75.8974,141057.0
2023-01-23 15:30:00,83.18,83.28,83.1,83.24,518088.0,75.8974,75.9887,75.8244,75.9522,518088.0
2023-01-24 09:30:00,83.42,83.51,82.11,82.39,386960.0,76.1164,76.1985,74.9211,75.1766,386960.0
2023-01-24 10:00:00,82.4,82.98,82.4,82.95,190430.0,75.1857,75.7149,75.1857,75.6876,190430.0
2023-01-24 10:30:00,82.95,83.23,82.82,83.15,140681.0,75.6876,75.9431,75.569,75.8701,140681.0
2023-01-24 11:00:00,83.16,83.19,82.85,83.04,167574.0,75.8792,75.9066,75.5963,75.7697,167574.0
2023-01-24 11:30:00,83.06,83.43,82.89,83.09,270734.0,75.7879,76.1255,75.6328,75.8153,270734.0
2023-01-24 12:00:00,83.09,83.28,83.02,83.23,96758.0,75.8153,75.9887,75.7514,75.9431,96758.0
2023-01-24 12:30:00,83.22,83.41,83.21,83.4,91423.0,75.9339,76.1073,75.9248,76.0982,91423.0
2023-01-24 13:00:00,83.39,83.58,83.32,83.56,137778.0,76.0891,76.2624,76.0252,76.2442,137778.0
2023-01-24 13:30:00,83.56,83.77,83.55,83.76,123652.0,76.2442,76.4358,76.235,76.4267,123652.0
2023-01-24 14:00:00,83.76,83.8,83.55,83.66,136921.0,76.4267,76.4632,76.235,76.3354,136921.0
2023-01-24 14:30:00,83.66,83.94,83.65,83.9,221316.0,76.3354,76.5909,76.3263,76.5544,221316.0
2023-01-24 15:00:00,83.9,83.94,83.68,83.79,175832.0,76.5544,76.5909,76.3537,76.454,175832.0
2023-01-24 15:30:00,83.79,84.08,83.75,84.03,674094.0,76.454,76.7186,76.4175,76.673,674094.0
2023-01-25 09:30:00,84.15,84.55,83.76,84.1,377394.0,76.7825,77.1475,76.4267,76.7369,377394.0
2023-01-25 10:00:00,84.07,84.5,84.0,84.17,258542.0,76.7095,77.1019,76.6456,76.8008,258542.0
2023-01-25 10:30:00,84.18,84.22,83.78,83.99,198343.0,76.8099,76.8464,76.4449,76.6365,198343.0
2023-01-25 11:00:00,83.99,84.05,83.56,83.82,141611.0,76.6365,76.6913,76.2442,76.4814,141611.0
2023-01-25 11:30:00,83.81,83.97,83.7,83.81,107390.0,76.4723,76.6183,76.3719,76.4723,107390.0
2023-01-25 12:00:00,83.8,83.84,83.65,83.75,95818.0,76.4632,76.4997,76.3263,76.4175,95818.0
2023-01-25 12:30:00,83.76,83.87,83.72,83.73,75629.0,76.4267,76.527,76.3902,76.3993,75629.0
2023-01-25 13:00:00,83.73,83.92,83.72,83.87,81406.0,76.3993,76.5726,76.3902,76.527,81406.0
2023-01-25 13:30:00,83.88,83.91,83.6,83.73,193534.0,76.5362,76.5635,76.2807,76.3993,193534.0
2023-01-25 14:00:00,83.74,83.82,83.61,83.81,123260.0,76.4084,76.4814,76.2898,76.4723,123260.0
2023-01-25 14:30:00,83.82,83.82,83.6,83.74,85047.0,76.4814,76.4814,76.2807,76.4084,85047.0
2023-01-25 15:00:00,83.74,83.86,83.68,83.81,117214.0,76.4084,76.5179,76.3537,76.4723,117214.0
2023-01-25 15:30:00,83.81,84.08,83.77,84.06,525325.0,76.4723,76.7186,76.4358,76.7004,525325.0
2023-01-26 09:30:00,83.76,83.81,83.2,83.42,245465.0,76.4267,76.4723,75.9157,76.1164,245465.0
2023-01-26 10:00:00,83.42,83.44,83.15,83.29,176947.0,76.1164,76.1347,75.8701,75.9978,176947.0
2023-01-26 10:30:00,83.29,83.35,82.61,82.77,228434.0,75.9978,76.0526,75.3773,75.5233,228434.0
2023-01-26 11:00:00,82.79,83.13,82.69,82.98,162242.0,75.5416,75.8518,75.4503,75.7149,162242.0
2023-01-26 11:30:00,82.99,83.04,82.84,82.94,185873.0,75.7241,75.7697,75.5872,75.6784,185873.0
2023-01-26 12:00:00,82.93,83.12,82.9,83.04,106178.0,75.6693,75.8427,75.642,75.7697,106178.0
2023-01-26 12:30:00,83.04,83.1,82.97,83.09,71936.0,75.7697,75.8244,75.7058,75.8153,71936.0
2023-01-26 13:00:00,83.1,83.28,83.08,83.28,85705.0,75.8244,75.9887,75.8062,75.9887,85705.0
2023-01-26 13:30:00,83.28,83.48,83.26,83.35,104321.0,75.9887,76.1712,75.9704,76.0526,104321.0
2023-01-26 14:00:00,83.34,83.49,83.28,83.42,100514.0,76.0434,76.1803,75.9887,76.1164,100514.0
2023-01-26 14:30:00,83.43,83.47,83.32,83.36,124826.0,76.1255,76.162,76.0252,76.0617,124826.0
2023-01-26 15:00:00,83.37,83.69,83.3,83.6,177886.0,76.0708,76.3628,76.0069,76.2807,177886.0
2023-01-26 15:30:00,83.6,83.69,83.51,83.63,394795.0,76.2807,76.3628,76.1985,76.308,394795.0
2023-01-27 09:30:00,83.33,83.54,83.11,83.41,317270.0,76.0343,76.2259,75.8336,76.1073,317270.0
2023-01-27 10:00:00,83.44,83.91,83.33,83.64,249754.0,76.1347,76.5635,76.0343,76.3172,249754.0
2023-01-27 10:30:00,83.64,83.66,83.24,83.33,229770.0,76.3172,76.3354,75.9522,76.0343,229770.0
2023-01-27 11:00:00,83.33,83.58,83.31,83.45,145830.0,76.0343,76.2624,76.0161,76.1438,145830.0
2023-01-27 11:30:00,83.45,83.84,83.45,83.7,137414.0,76.1438,76.4997,76.1438,76.3719,137414.0
2023-01-27 12:00:00,83.69,83.82,83.63,83.73,120553.0,76.3628,76.4814,76.308,76.3993,120553.0
2023-01-27 12:30:00,83.73,83.85,83.71,83.74,95212.0,76.3993,76.5088,76.381,76.4084,95212.0
2023-01-27 13:00:00,83.73,83.73,83.59,83.61,127033.0,76.3993,76.3993,76.2715,76.2898,127033.0
2023-01-27 13:30:00,83.61,83.75,83.57,83.73,99084.0,76.2898,76.4175,76.2533,76.3993,99084.0
2023-01-27 14:00:00,83.73,83.83,83.61,83.76,121936.0,76.3993,76.4905,76.2898,76.4267,121936.0
2023-01-27 14:30:00,83.76,83.91,83.73,83.89,86589.0,76.4267,76.5635,76.3993,76.5453,86589.0
2023-01-27 15:00:00,83.89,83.95,83.67,83.8,168561.0,76.5453,76.6,76.3445,76.4632,168561.0
2023-01-27 15:30:00,83.81,83.97,83.58,83.72,548056.0,76.4723,76.6183,76.2624,76.3902,548056.0
2023-01-30 09:30:00,83.49,83.84,82.55,82.68,620076.0,76.1803,76.4997,75.3226,75.4412,620076.0
2023-01-30 10:00:00,82.67,82.94,82.59,82.85,373116.0,75.4321,75.6784,75.3591,75.5963,373116.0
2023-01-30 10:30:00,82.91,82.98,82.57,82.61,252148.0,75.6511,75.7149,75.3408,75.3773,252148.0
2023-01-30 11:00:00,82.61,82.67,82.33,82.42,251158.0,75.3773,75.4321,75.1219,75.204,251158.0
2023-01-30 11:30:00,82.43,82.76,82.36,82.71,271631.0,75.2131,75.5142,75.1492,75.4686,271631.0
2023-01-30 12:00:00,82.7,82.79,82.45,82.58,141337.0,75.4595,75.5416,75.2314,75.35,141337.0
2023-01-30 12:30:00,82.58,82.8,82.56,82.63,169161.0,75.35,75.5507,75.3317,75.3956,169161.0
2023-01-30 13:00:00,82.63,82.97,82.53,82.95,181931.0,75.3956,75.7058,75.3043,75.6876,181931.0
2023-01-30 13:30:00,82.96,83.24,82.88,83.19,236371.0,75.6967,75.9522,75.6237,75.9066,236371.0
2023-01-30 14:00:00,83.19,83.19,82.95,82.98,225564.0,75.9066,75.9066,75.6876,75.7149,225564.0
2023-01-30 14:30:00,82.97,82.99,82.78,82.95,166023.0,75.7058,75.7241,75.5325,75.6876,166023.0
2023-01-30 15:00:00,82.95,83.29,82.88,83.17,441963.0,75.6876,75.9978,75.6237,75.8883,441963.0
2023-01-30 15:30:00,83.17,83.43,83.12,83.38,1004779.0,75.8883,76.1255,75.8427,76.0799,1004779.0
2023-01-31 09:30:00,83.52,84.21,83.36,83.57,454391.0,76.2077,76.8373,76.0617,76.2533,454391.0
2023-01-31 10:00:00,83.55,83.89,83.53,83.86,302913.0,76.235,76.5453,76.2168,76.5179,302913.0
2023-01-31 10:30:00,83.87,83.87,83.33,83.36,225365.0,76.527,76.527,76.0343,76.0617,225365.0
2023-01-31 11:00:00,83.38,83.51,83.22,83.32,193911.0,76.0799,76.1985,75.9339,76.0252,193911.0
2023-01-31 11:30:00,83.32,83.48,83.3,83.36,96522.0,76.0252,76.1712,76.0069,76.0617,96522.0
2023-01-31 12:00:00,83.37,83.42,83.25,83.39,99539.0,76.0708,76.1164,75.9613,76.0891,99539.0
2023-01-31 12:30:00,83.39,83.49,83.32,83.43,93668.0,76.0891,76.1803,76.0252,76.1255,93668.0
2023-01-31 13:00:00,83.44,83.52,83.44,83.51,72165.0,76.1347,76.2077,76.1347,76.1985,72165.0
2023-01-31 13:30:00,83.51,83.64,83.51,83.57,97147.0,76.1985,76.3172,76.1985,76.2533,97147.0
2023-01-31 14:00:00,83.57,83.62,83.31,83.56,306107.0,76.2533,76.2989,76.0161,76.2442,306107.0
2023-01-31 14:30:00,83.56,83.61,83.46,83.5,146094.0,76.2442,76.2898,76.1529,76.1894,146094.0
2023-01-31 15:00:00,83.51,83.63,83.28,83.28,181738.0,76.1985,76.308,75.9887,75.9887,181738.0
2023-01-31 15:30:00,83.29,84.0,83.22,83.94,932496.0,75.9978,76.6456,75.9339,76.5909,932496.0
2023-02-01 09:30:00,84.01,84.16,83.47,83.59,359800.0,76.6548,76.7916,76.162,76.2715,359800.0
2023-02-01 10:00:00,83.58,83.7,83.16,83.41,240936.0,76.2624,76.3719,75.8792,76.1073,240936.0
2023-02-01 10:30:00,83.41,83.53,83.07,83.16,167088.0,76.1073,76.2168,75.7971,75.8792,167088.0
2023-02-01 11:00:00,83.16,83.32,83.1,83.23,178731.0,75.8792,76.0252,75.8244,75.9431,178731.0
2023-02-01 11:30:00,83.24,83.28,82.95,82.95,124551.0,75.9522,75.9887,75.6876,75.6876,124551.0
2023-02-01 12:00:00,82.94,82.95,82.7,82.88,161089.0,75.6784,75.6876,75.4595,75.6237,161089.0
2023-02-01 12:30:00,82.88,83.1,82.88,83.04,90183.0,75.6237,75.8244,75.6237,75.7697,90183.0
2023-02-01 13:00:00,83.03,83.24,83.0,83.12,140317.0,75.7606,75.9522,75.7332,75.8427,140317.0
2023-02-01 13:30:00,83.12,83.52,83.05,83.43,147183.0,75.8427,76.2077,75.7788,76.1255,147183.0
2023-02-01 14:00:00,83.39,83.56,83.22,83.3,238913.0,76.0891,76.2442,75.9339,76.0069,238913.0
2023-02-01 14:30:00,83.31,84.24,83.07,83.96,371809.0,76.0161,76.8646,75.7971,76.6091,371809.0
2023-02-01 15:00:00,83.97,84.44,83.96,84.22,246429.0,76.6183,77.0471,76.6091,76.8464,246429.0
2023-02-01 15:30:00,84.22,84.66,83.87,84.02,844254.0,76.8464,77.2479,76.527,76.6639,844254.0
2023-02-02 09:30:00,82.29,82.5,80.6,81.1,1235685.0,75.0854,75.277,73.5433,73.9995,1235685.0
2023-02-02 10:00:00,81.11,81.88,80.88,81.15,752308.0,74.0087,74.7113,73.7988,74.0452,752308.0
2023-02-02 10:30:00,81.15,81.56,81.01,81.26,529133.0,74.0452,74.4193,73.9174,74.1455,529133.0
2023-02-02 11:00:00,81.26,81.39,80.79,80.89,544941.0,74.1455,74.2642,73.7167,73.8079,544941.0
2023-02-02 11:30:00,80.88,81.37,80.72,81.27,555760.0,73.7988,74.2459,73.6528,74.1547,555760.0
2023-02-02 12:00:00,81.26,81.34,80.94,81.23,267018.0,74.1455,74.2185,73.8536,74.1182,267018.0
2023-02-02 12:30:00,81.23,81.33,80.94,81.01,205699.0,74.1182,74.2094,73.8536,73.9174,205699.0
2023-02-02 13:00:00,81.01,81.23,80.99,81.12,167241.0,73.9174,74.1182,73.8992,74.0178,167241.0
2023-02-02 13:30:00,81.13,81.43,81.0,81.08,332636.0,74.0269,74.3007,73.9083,73.9813,332636.0
2023-02-02 14:00:00,81.08,81.09,80.69,80.72,378563.0,73.9813,73.9904,73.6254,73.6528,378563.0
2023-02-02 14:30:00,80.7,80.91,80.48,80.77,390409.0,73.6346,73.8262,73.4338,73.6984,390409.0
2023-02-02 15:00:00,80.78,80.99,80.52,80.62,473626.0,73.7076,73.8992,73.4703,73.5616,473626.0
2023-02-02 15:30:00,80.62,81.42,80.54,81.39,1370869.0,73.5616,74.2915,73.4886,74.2642,1370869.0
2023-02-03 09:30:00,84.7,86.97,84.0,84.09,2047889.0,77.2844,79.3556,76.6456,76.7278,2047889.0
2023-02-03 10:00:00,84.05,84.73,83.62,84.45,937527.0,76.6913,77.3117,76.2989,77.0562,937527.0
2023-02-03 10:30:00,84.45,85.16,83.83,85.02,664357.0,77.0562,77.7041,76.4905,77.5763,664357.0
2023-02-03 11:00:00,85.03,85.13,84.36,84.55,541387.0,77.5855,77.6767,76.9741,77.1475,541387.0
2023-02-03 11:30:00,84.55,84.83,84.48,84.61,554280.0,77.1475,77.403,77.0836,77.2022,554280.0
2023-02-03 12:00:00,84.61,84.94,84.59,84.82,328695.0,77.2022,77.5033,77.184,77.3939,328695.0
2023-02-03 12:30:00,84.82,85.02,84.51,84.55,370392.0,77.3939,77.5763,77.111,77.1475,370392.0
2023-02-03 13:00:00,84.55,84.6,84.1,84.15,348489.0,77.1475,77.1931,76.7369,76.7825,348489.0
2023-02-03 13:30:00,84.13,84.46,84.08,84.36,273527.0,76.7643,77.0654,76.7186,76.9741,273527.0
2023-02-03 14:00:00,84.37,84.37,84.17,84.36,271983.0,76.9833,76.9833,76.8008,76.9741,271983.0
2023-02-03 14:30:00,84.36,84.6,84.24,84.3,273132.0,76.9741,77.1931,76.8646,76.9194,273132.0
2023-02-03 15:00:00,84.3,84.55,84.25,84.51,488452.0,76.9194,77.1475,76.8738,77.111,488452.0
2023-02-03 15:30:00,84.51,84.68,84.36,84.5,1636777.0,77.111,77.2661,76.9741,77.1019,1636777.0
2023-02-06 09:30:00,84.5,85.74,84.5,85.49,588196.0,77.1019,78.2333,77.1019,78.0052,588196.0
2023-02-06 10:00:00,85.5,86.7,85.41,86.16,616766.0,78.0143,79.1093,77.9322,78.6165,616766.0
2023-02-06 10:30:00,86.16,87.18,86.12,87.02,539755.0,78.6165,79.5472,78.58,79.4012,539755.0
2023-02-06 11:00:00,87.04,87.12,86.42,86.5,347752.0,79.4195,79.4925,78.8538,78.9268,347752.0
2023-02-06 11:30:00,86.51,86.57,86.24,86.31,312071.0,78.9359,78.9906,78.6895,78.7534,312071.0
2023-02-06 12:00:00,86.31,86.54,86.27,86.4,256927.0,78.7534,78.9633,78.7169,78.8355,256927.0
2023-02-06 12:30:00,86.4,86.41,86.05,86.32,269709.0,78.8355,78.8446,78.5162,78.7625,269709.0
2023-02-06 13:00:00,86.34,86.86,86.29,86.79,266475.0,78.7808,79.2552,78.7352,79.1914,266475.0
2023-02-06 13:30:00,86.8,86.9,86.54,86.62,188745.0,79.2005,79.2917,78.9633,79.0363,188745.0
2023-02-06 14:00:00,86.61,86.61,86.23,86.27,239513.0,79.0271,79.0271,78.6804,78.7169,239513.0
2023-02-06 14:30:00,86.26,86.4,86.17,86.39,251064.0,78.7078,78.8355,78.6257,78.8264,251064.0
2023-02-06 15:00:00,86.39,86.41,86.1,86.37,335542.0,78.8264,78.8446,78.5618,78.8081,335542.0
2023-02-06 15:30:00,86.36,86.49,86.27,86.4,1121922.0,78.799,78.9176,78.7169,78.8355,1121922.0
2023-02-07 09:30:00,86.56,86.6,85.46,85.78,1075052.0,78.9815,79.018,77.9778,78.2698,1075052.0
2023-02-07 10:00:00,85.79,86.08,85.73,85.84,257318.0,78.2789,78.5435,78.2242,78.3245,257318.0
2023-02-07 10:30:00,85.84,86.31,85.74,86.17,253049.0,78.3245,78.7534,78.2333,78.6257,253049.0
2023-02-07 11:00:00,86.16,86.19,85.9,86.09,227705.0,78.6165,78.6439,78.3793,78.5527,227705.0
2023-02-07 11:30:00,86.09,86.29,85.7,85.7,229328.0,78.5527,78.7352,78.1968,78.1968,229328.0
2023-02-07 12:00:00,85.68,85.83,85.47,85.56,493128.0,78.1786,78.3154,77.9869,78.0691,493128.0
2023-02-07 12:30:00,85.57,86.55,85.57,86.44,313013.0,78.0782,78.9724,78.0782,78.872,313013.0
2023-02-07 13:00:00,86.45,86.69,85.88,85.9,225559.0,78.8811,79.1001,78.361,78.3793,225559.0
2023-02-07 13:30:00,85.88,85.88,85.38,85.56,313215.0,78.361,78.361,77.9048,78.0691,313215.0
2023-02-07 14:00:00,85.57,86.09,85.53,85.97,231076.0,78.0782,78.5527,78.0417,78.4432,231076.0
2023-02-07 14:30:00,85.97,86.05,85.8,85.91,198642.0,78.4432,78.5162,78.2881,78.3884,198642.0
2023-02-07 15:00:00,85.92,86.14,85.91,86.08,253088.0,78.3975,78.5983,78.3884,78.5435,253088.0
2023-02-07 15:30:00,86.08,86.25,85.96,86.05,802174.0,78.5435,78.6987,78.434,78.5162,802174.0
2023-02-08 09:30:00,85.4,85.92,85.38,85.87,343623.0,77.9231,78.3975,77.9048,78.3519,343623.0
2023-02-08 10:00:00,85.85,85.99,85.68,85.98,262688.0,78.3337,78.4614,78.1786,78.4523,262688.0
2023-02-08 10:30:00,85.98,86.03,85.65,85.83,264417.0,78.4523,78.4979,78.1512,78.3154,264417.0
2023-02-08 11:00:00,85.81,85.84,85.37,85.43,278779.0,78.2972,78.3245,77.8957,77.9504,278779.0
2023-02-08 11:30:00,85.42,85.59,85.29,85.46,204913.0,77.9413,78.0964,77.8227,77.9778,204913.0
2023-02-08 12:00:00,85.46,85.61,85.46,85.59,127859.0,77.9778,78.1147,77.9778,78.0964,127859.0
2023-02-08 12:30:00,85.59,85.7,85.58,85.61,103195.0,78.0964,78.1968,78.0873,78.1147,103195.0
2023-02-08 13:00:00,85.61,85.86,85.58,85.77,148902.0,78.1147,78.3428,78.0873,78.2607,148902.0
2023-02-08 13:30:00,85.77,85.78,85.5,85.76,291947.0,78.2607,78.2698,78.0143,78.2516,291947.0
2023-02-08 14:00:00,85.76,86.01,85.64,85.71,351613.0,78.2516,78.4797,78.1421,78.2059,351613.0
2023-02-08 14:30:00,85.7,85.8,85.62,85.8,176905.0,78.1968,78.2881,78.1238,78.2881,176905.0
2023-02-08 15:00:00,85.79,85.9,85.48,85.61,1090636.0,78.2789,78.3793,77.9961,78.1147,1090636.0
2023-02-08 15:30:00,85.61,85.72,85.38,85.7,1278841.0,78.1147,78.2151,77.9048,78.1968,1278841.0
2023-02-09 09:30:00,85.86,86.3,85.67,86.04,308153.0,78.3428,78.7443,78.1694,78.507,308153.0
2023-02-09 10:00:00,86.04,86.61,85.99,86.42,327450.0,78.507,79.0271,78.4614,78.8538,327450.0
2023-02-09 10:30:00,86.39,86.5,86.12,86.2,206483.0,78.8264,78.9268,78.58,78.653,206483.0
2023-02-09 11:00:00,86.18,86.32,86.02,86.13,174190.0,78.6348,78.7625,78.4888,78.5892,174190.0
2023-02-09 11:30:00,86.13,86.22,85.99,86.17,160218.0,78.5892,78.6713,78.4614,78.6257,160218.0
2023-02-09 12:00:00,86.16,86.31,85.98,85.99,183780.0,78.6165,78.7534,78.4523,78.4614,183780.0
2023-02-09 12:30:00,85.99,86.11,85.82,85.84,195237.0,78.4614,78.5709,78.3063,78.3245,195237.0
2023-02-09 13:00:00,85.83,85.9,85.7,85.78,137731.0,78.3154,78.3793,78.1968,78.2698,137731.0
2023-02-09 13:30:00,85.79,85.8,85.28,85.35,171102.0,78.2789,78.2881,77.8136,77.8774,171102.0
2023-02-09 14:00:00,85.35,85.64,85.13,85.58,490630.0,77.8774,78.1421,77.6767,78.0873,490630.0
2023-02-09 14:30:00,85.59,85.62,85.49,85.56,206417.0,78.0964,78.1238,78.0052,78.0691,206417.0
2023-02-09 15:00:00,85.56,85.62,85.49,85.59,370840.0,78.0691,78.1238,78.0052,78.0964,370840.0
2023-02-09 15:30:00,85.58,85.7,85.44,85.55,995391.0,78.0873,78.1968,77.9596,78.0599,995391.0
2023-02-10 09:30:00,85.58,85.75,85.41,85.49,476109.0,78.0873,78.2424,77.9322,78.0052,476109.0
2023-02-10 10:00:00,85.48,85.76,85.28,85.63,220748.0,77.9961,78.2516,77.8136,78.1329,220748.0
2023-02-10 10:30:00,85.61,85.74,85.48,85.65,157275.0,78.1147,78.2333,77.9961,78.1512,157275.0
2023-02-10 11:00:00,85.64,85.92,85.59,85.92,133230.0,78.1421,78.3975,78.0964,78.3975,133230.0
2023-02-10 11:30:00,85.93,86.05,85.67,85.96,185118.0,78.4067,78.5162,78.1694,78.434,185118.0
2023-02-10 12:00:00,85.96,85.99,85.77,85.93,75477.0,78.434,78.4614,78.2607,78.4067,75477.0
2023-02-10 12:30:00,85.95,86.22,85.92,86.22,82528.0,78.4249,78.6713,78.3975,78.6713,82528.0
2023-02-10 13:00:00,86.23,86.25,86.07,86.13,130789.0,78.6804,78.6987,78.5344,78.5892,130789.0
2023-02-10 13:30:00,86.12,86.29,86.09,86.16,116653.0,78.58,78.7352,78.5527,78.6165,116653.0
2023-02-10 14:00:00,86.16,86.44,86.12,86.34,212932.0,78.6165,78.872,78.58,78.7808,212932.0
2023-02-10 14:30:00,86.34,86.7,86.29,86.69,225302.0,78.7808,79.1093,78.7352,79.1001,225302.0
2023-02-10 15:00:00,86.69,86.96,86.65,86.76,507915.0,79.1001,79.3465,79.0636,79.164,507915.0
2023-02-10 15:30:00,86.77,86.84,86.56,86.73,801907.0,79.1731,79.237,78.9815,79.1366,801907.0
2023-02-13 09:30:00,86.66,87.24,86.39,86.68,366400.0,79.0728,79.602,78.8264,79.091,366400.0
2023-02-13 10:00:00,86.69,87.1,86.67,87.08,189351.0,79.1001,79.4742,79.0819,79.456,189351.0
2023-02-13 10:30:00,87.08,87.09,86.91,87.08,96983.0,79.456,79.4651,79.3009,79.456,96983.0
2023-02-13 11:00:00,87.08,87.29,86.9,87.23,231263.0,79.456,79.6476,79.2917,79.5929,231263.0
2023-02-13 11:30:00,87.22,87.37,87.16,87.34,206375.0,79.5837,79.7206,79.529,79.6932,206375.0
2023-02-13 12:00:00,87.33,87.33,87.17,87.29,127666.0,79.6841,79.6841,79.5381,79.6476,127666.0
2023-02-13 12:30:00,87.29,87.42,87.21,87.34,144574.0,79.6476,79.7662,79.5746,79.6932,144574.0
2023-02-13 13:00:00,87.34,87.34,87.1,87.25,79216.0,79.6932,79.6932,79.4742,79.6111,79216.0
2023-02-13 13:30:00,87.25,87.43,87.25,87.38,68485.0,79.6111,79.7753,79.6111,79.7297,68485.0
2023-02-13 14:00:00,87.39,87.54,87.38,87.4,144797.0,79.7388,79.8757,79.7297,79.748,144797.0
2023-02-13 14:30:00,87.4,87.51,87.23,87.42,149117.0,79.748,79.8483,79.5929,79.7662,149117.0
2023-02-13 15:00:00,87.42,87.65,87.3,87.56,182394.0,79.7662,79.9761,79.6567,79.894,182394.0
2023-02-13 15:30:00,87.56,87.82,87.32,87.51,920823.0,79.894,80.1312,79.675,79.8483,920823.0
2023-02-14 09:30:00,87.59,87.61,86.86,86.94,421189.0,79.9213,79.9396,79.2552,79.3282,421189.0
2023-02-14 10:00:00,86.92,87.06,86.52,86.57,333461.0,79.31,79.4377,78.945,78.9906,333461.0
2023-02-14 10:30:00,86.58,86.59,85.54,85.63,451188.0,78.9998,79.0089,78.0508,78.1329,451188.0
2023-02-14 11:00:00,85.63,85.82,85.37,85.41,260788.0,78.1329,78.3063,77.8957,77.9322,260788.0
2023-02-14 11:30:00,85.39,85.8,85.02,85.7,493357.0,77.9139,78.2881,77.5763,78.1968,493357.0
2023-02-14 12:00:00,85.7,86.19,85.69,86.02,185196.0,78.1968,78.6439,78.1877,78.4888,185196.0
2023-02-14 12:30:00,86.0,86.4,86.0,86.34,173720.0,78.4705,78.8355,78.4705,78.7808,173720.0
2023-02-14 13:00:00,86.35,86.76,86.32,86.64,148975.0,78.7899,79.164,78.7625,79.0545,148975.0
2023-02-14 13:30:00,86.64,86.68,86.39,86.4,108919.0,79.0545,79.091,78.8264,78.8355,108919.0
2023-02-14 14:00:00,86.4,86.47,86.22,86.27,169885.0,78.8355,78.8994,78.6713,78.7169,169885.0
2023-02-14 14:30:00,86.28,86.46,86.25,86.38,153645.0,78.726,78.8903,78.6987,78.8173,153645.0
2023-02-14 15:00:00,86.38,86.41,86.2,86.2,153431.0,78.8173,78.8446,78.653,78.653,153431.0
2023-02-14 15:30:00,86.2,86.23,85.44,85.65,774916.0,78.653,78.6804,77.9596,78.1512,774916.0
2023-02-15 09:30:00,85.27,85.28,84.76,84.92,384069.0,77.8045,77.8136,77.3391,77.4851,384069.0
2023-02-15 10:00:00,84.91,85.21,84.87,84.97,184588.0,77.476,77.7497,77.4395,77.5307,184588.0
2023-02-15 10:30:00,84.98,85.01,84.74,84.78,226343.0,77.5398,77.5672,77.3209,77.3574,226343.0
2023-02-15 11:00:00,84.8,84.99,84.75,84.91,99550.0,77.3756,77.549,77.33,77.476,99550.0
2023-02-15 11:30:00,84.91,84.99,84.82,84.9,131956.0,77.476,77.549,77.3939,77.4668,131956.0
2023-02-15 12:00:00,84.91,84.91,84.44,84.51,191180.0,77.476,77.476,77.0471,77.111,191180.0
2023-02-15 12:30:00,84.51,84.66,84.46,84.58,115412.0,77.111,77.2479,77.0654,77.1749,115412.0
2023-02-15 13:00:00,84.59,84.81,84.59,84.75,82492.0,77.184,77.3847,77.184,77.33,82492.0
2023-02-15 13:30:00,84.74,84.9,84.73,84.76,143413.0,77.3209,77.4668,77.3117,77.3391,143413.0
2023-02-15 14:00:00,84.77,84.79,84.51,84.6,164212.0,77.3482,77.3665,77.111,77.1931,164212.0
2023-02-15 14:30:00,84.61,84.65,84.47,84.6,184497.0,77.2022,77.2387,77.0745,77.1931,184497.0
2023-02-15 15:00:00,84.62,84.66,84.53,84.61,262331.0,77.2114,77.2479,77.1292,77.2022,262331.0
2023-02-15 15:30:00,84.61,85.09,84.55,85.07,770494.0,77.2022,77.6402,77.1475,77.622,770494.0
2023-02-16 09:30:00,84.31,84.76,83.84,83.94,386545.0,76.9285,77.3391,76.4997,76.5909,386545.0
2023-02-16 10:00:00,83.92,84.13,83.76,83.83,202108.0,76.5726,76.7643,76.4267,76.4905,202108.0
2023-02-16 10:30:00,83.82,84.0,83.73,83.81,177420.0,76.4814,76.6456,76.3993,76.4723,177420.0
2023-02-16 11:00:00,83.85,83.87,83.65,83.85,151269.0,76.5088,76.527,76.3263,76.5088,151269.0
2023-02-16 11:30:00,83.86,83.93,83.58,83.7,176423.0,76.5179,76.5818,76.2624,76.3719,176423.0
2023-02-16 12:00:00,83.72,83.75,83.44,83.52,260567.0,76.3902,76.4175,76.1347,76.2077,260567.0
2023-02-16 12:30:00,83.52,83.63,83.47,83.57,242696.0,76.2077,76.308,76.162,76.2533,242696.0
2023-02-16 13:00:00,83.57,83.7,83.46,83.6,135483.0,76.2533,76.3719,76.1529,76.2807,135483.0
2023-02-16 13:30:00,83.61,83.97,83.59,83.96,194392.0,76.2898,76.6183,76.2715,76.6091,194392.0
2023-02-16 14:00:00,83.98,84.0,83.79,83.95,133863.0,76.6274,76.6456,76.454,76.6,133863.0
2023-02-16 14:30:00,83.96,84.2,83.94,84.13,186544.0,76.6091,76.8281,76.5909,76.7643,186544.0
2023-02-16 15:00:00,84.14,84.16,83.66,83.7,174807.0,76.7734,76.7916,76.3354,76.3719,174807.0
2023-02-16 15:30:00,83.69,83.71,83.37,83.4,643496.0,76.3628,76.381,76.0708,76.0982,643496.0
2023-02-17 09:30:00,83.61,84.29,83.28,84.29,440078.0,76.2898,76.9103,75.9887,76.9103,440078.0
2023-02-17 10:00:00,84.26,84.71,84.25,84.54,191621.0,76.8829,77.2935,76.8738,77.1384,191621.0
2023-02-17 10:30:00,84.52,84.82,84.3,84.46,185276.0,77.1201,77.3939,76.9194,77.0654,185276.0
2023-02-17 11:00:00,84.46,84.46,84.32,84.4,115420.0,77.0654,77.0654,76.9376,77.0106,115420.0
2023-02-17 11:30:00,84.39,84.78,84.25,84.27,244493.0,77.0015,77.3574,76.8738,76.892,244493.0
2023-02-17 12:00:00,84.24,84.56,84.18,84.54,143235.0,76.8646,77.1566,76.8099,77.1384,143235.0
2023-02-17 12:30:00,84.54,84.7,84.38,84.56,116819.0,77.1384,77.2844,76.9924,77.1566,116819.0
2023-02-17 13:00:00,84.56,84.65,84.43,84.55,66647.0,77.1566,77.2387,77.038,77.1475,66647.0
2023-02-17 13:30:00,84.54,84.65,84.48,84.61,89495.0,77.1384,77.2387,77.0836,77.2022,89495.0
2023-02-17 14:00:00,84.61,84.95,84.56,84.9,156150.0,77.2022,77.5125,77.1566,77.4668,156150.0
2023-02-17 14:30:00,84.92,85.13,84.8,85.11,137566.0,77.4851,77.6767,77.3756,77.6585,137566.0
2023-02-17 15:00:00,85.11,85.25,85.05,85.16,204717.0,77.6585,77.7862,77.6037,77.7041,204717.0
2023-02-17 15:30:00,85.14,85.2,84.63,84.76,649757.0,77.6858,77.7406,77.2205,77.3391,649757.0
2023-02-21 09:30:00,84.75,85.49,84.62,84.93,468747.0,77.33,78.0052,77.2114,77.4942,468747.0
2023-02-21 10:00:00,84.91,85.37,84.74,85.32,216079.0,77.476,77.8957,77.3209,77.8501,216079.0
2023-02-21 10:30:00,85.34,85.41,84.98,85.09,131176.0,77.8683,77.9322,77.5398,77.6402,131176.0
2023-02-21 11:00:00,85.06,85.23,84.99,85.19,87092.0,77.6128,77.768,77.549,77.7315,87092.0
2023-02-21 11:30:00,85.19,85.35,85.13,85.26,116800.0,77.7315,77.8774,77.6767,77.7953,116800.0
2023-02-21 12:00:00,85.26,85.26,84.93,85.14,121201.0,77.7953,77.7953,77.4942,77.6858,121201.0
2023-02-21 12:30:00,85.13,85.19,84.87,84.87,135645.0,77.6767,77.7315,77.4395,77.4395,135645.0
2023-02-21 13:00:00,84.88,85.02,84.73,84.76,199992.0,77.4486,77.5763,77.3117,77.3391,199992.0
2023-02-21 13:30:00,84.75,84.84,84.68,84.73,175276.0,77.33,77.4121,77.2661,77.3117,175276.0
2023-02-21 14:00:00,84.73,84.89,84.68,84.88,261402.0,77.3117,77.4577,77.2661,77.4486,261402.0
2023-02-21 14:30:00,84.87,85.15,84.83,85.11,674198.0,77.4395,77.695,77.403,77.6585,674198.0
2023-02-21 15:00:00,85.11,85.31,84.81,84.85,415482.0,77.6585,77.841,77.3847,77.4212,415482.0
2023-02-21 15:30:00,84.87,84.98,84.62,84.65,735356.0,77.4395,77.5398,77.2114,77.2387,735356.0
2023-02-22 09:30:00,84.63,84.75,83.93,84.12,256024.0,77.2205,77.33,76.5818,76.7551,256024.0
2023-02-22 10:00:00,84.1,84.2,83.79,83.94,218402.0,76.7369,76.8281,76.454,76.5909,218402.0
2023-02-22 10:30:00,83.93,83.99,83.68,83.81,148314.0,76.5818,76.6365,76.3537,76.4723,148314.0
2023-02-22 11:00:00,83.82,84.06,83.71,83.96,255394.0,76.4814,76.7004,76.381,76.6091,255394.0
2023-02-22 11:30:00,83.96,84.05,83.75,83.79,118974.0,76.6091,76.6913,76.4175,76.454,118974.0
2023-02-22 12:00:00,83.78,83.88,83.64,83.85,94937.0,76.4449,76.5362,76.3172,76.5088,94937.0
2023-02-22 12:30:00,83.84,83.99,83.83,83.9,109120.0,76.4997,76.6365,76.4905,76.5544,109120.0
2023-02-22 13:00:00,83.9,84.24,83.86,84.16,80598.0,76.5544,76.8646,76.5179,76.7916,80598.0
2023-02-22 13:30:00,84.16,84.18,84.02,84.04,82253.0,76.7916,76.8099,76.6639,76.6821,82253.0
2023-02-22 14:00:00,84.05,84.12,83.65,83.67,211186.0,76.6913,76.7551,76.3263,76.3445,211186.0
2023-02-22 14:30:00,83.66,83.66,83.36,83.4,232452.0,76.3354,76.3354,76.0617,76.0982,232452.0
2023-02-22 15:00:00,83.4,83.45,83.08,83.11,292913.0,76.0982,76.1438,75.8062,75.8336,292913.0
2023-02-22 15:30:00,83.11,83.52,83.04,83.52,837192.0,75.8336,76.2077,75.7697,76.2077,837192.0
2023-02-23 09:30:00,83.15,83.76,83.11,83.74,407965.0,75.8701,76.4267,75.8336,76.4084,407965.0
2023-02-23 10:00:00,83.74,83.85,83.63,83.68,174111.0,76.4084,76.5088,76.308,76.3537,174111.0
2023-02-23 10:30:00,83.66,83.71,83.34,83.44,230829.0,76.3354,76.381,76.0434,76.1347,230829.0
2023-02-23 11:00:00,83.42,83.48,83.14,83.14,270148.0,76.1164,76.1712,75.8609,75.8609,270148.0
2023-02-23 11:30:00,83.14,83.17,82.46,82.56,309927.0,75.8609,75.8883,75.2405,75.3317,309927.0
2023-02-23 12:00:00,82.56,82.67,82.42,82.56,226002.0,75.3317,75.4321,75.204,75.3317,226002.0
2023-02-23 12:30:00,82.55,82.62,82.46,82.6,184696.0,75.3226,75.3865,75.2405,75.3682,184696.0
2023-02-23 13:00:00,82.61,82.7,82.37,82.43,123360.0,75.3773,75.4595,75.1584,75.2131,123360.0
2023-02-23 13:30:00,82.43,82.43,82.25,82.33,151890.0,75.2131,75.2131,75.0489,75.1219,151890.0
2023-02-23 14:00:00,82.33,82.75,82.31,82.73,132931.0,75.1219,75.5051,75.1036,75.4868,132931.0
2023-02-23 14:30:00,82.73,82.99,82.72,82.77,152250.0,75.4868,75.7241,75.4777,75.5233,152250.0
2023-02-23 15:00:00,82.79,82.87,82.68,82.72,199426.0,75.5416,75.6146,75.4412,75.4777,199426.0
2023-02-23 15:30:00,82.71,82.79,82.42,82.54,779909.0,75.4686,75.5416,75.204,75.3135,779909.0
2023-02-24 09:30:00,82.4,82.4,81.65,81.98,340301.0,75.1857,75.1857,74.5014,74.8025,340301.0
2023-02-24 10:00:00,81.97,82.12,81.5,81.53,321524.0,74.7934,74.9302,74.3645,74.3919,321524.0
2023-02-24 10:30:00,81.53,81.79,81.48,81.53,152516.0,74.3919,74.6291,74.3463,74.3919,152516.0
2023-02-24 11:00:00,81.53,81.69,81.51,81.61,213485.0,74.3919,74.5379,74.3736,74.4649,213485.0
2023-02-24 11:30:00,81.6,81.79,81.49,81.54,150292.0,74.4558,74.6291,74.3554,74.401,150292.0
2023-02-24 12:00:00,81.56,81.57,81.35,81.43,148089.0,74.4193,74.4284,74.2277,74.3007,148089.0
2023-02-24 12:30:00,81.43,81.46,81.08,81.13,170010.0,74.3007,74.328,73.9813,74.0269,170010.0
2023-02-24 13:00:00,81.14,81.18,80.95,81.08,221201.0,74.036,74.0725,73.8627,73.9813,221201.0
2023-02-24 13:30:00,81.08,81.27,81.02,81.17,171620.0,73.9813,74.1547,73.9265,74.0634,171620.0
2023-02-24 14:00:00,81.17,81.29,81.12,81.18,205686.0,74.0634,74.1729,74.0178,74.0725,205686.0
2023-02-24 14:30:00,81.17,81.27,80.98,81.13,354987.0,74.0634,74.1547,73.8901,74.0269,354987.0
2023-02-24 15:00:00,81.13,81.15,80.85,80.86,426894.0,74.0269,74.0452,73.7714,73.7806,426894.0
2023-02-24 15:30:00,80.87,80.95,80.33,80.67,999184.0,73.7897,73.8627,73.297,73.6072,999184.0
2023-02-27 09:30:00,81.16,81.31,80.58,81.09,341248.0,74.0543,74.1912,73.5251,73.9904,341248.0
2023-02-27 10:00:00,81.1,81.31,81.05,81.22,195885.0,73.9995,74.1912,73.9539,74.109,195885.0
2023-02-27 10:30:00,81.22,81.22,80.86,80.89,271098.0,74.109,74.109,73.7806,73.8079,271098.0
2023-02-27 11:00:00,80.89,81.09,80.78,80.81,267241.0,73.8079,73.9904,73.7076,73.7349,267241.0
2023-02-27 11:30:00,80.8,80.91,80.7,80.81,193964.0,73.7258,73.8262,73.6346,73.7349,193964.0
2023-02-27 12:00:00,80.81,80.95,80.79,80.85,153637.0,73.7349,73.8627,73.7167,73.7714,153637.0
2023-02-27 12:30:00,80.85,80.95,80.84,80.93,127943.0,73.7714,73.8627,73.7623,73.8444,127943.0
2023-02-27 13:00:00,80.94,80.95,80.84,80.95,145802.0,73.8536,73.8627,73.7623,73.8627,145802.0
2023-02-27 13:30:00,80.95,80.95,80.81,80.93,134659.0,73.8627,73.8627,73.7349,73.8444,134659.0
2023-02-27 14:00:00,80.94,80.95,80.87,80.88,157560.0,73.8536,73.8627,73.7897,73.7988,157560.0
2023-02-27 14:30:00,80.89,80.93,80.82,80.82,177982.0,73.8079,73.8444,73.7441,73.7441,177982.0
2023-02-27 15:00:00,80.82,80.86,80.62,80.69,207073.0,73.7441,73.7806,73.5616,73.6254,207073.0
2023-02-27 15:30:00,80.68,80.92,80.58,80.9,590166.0,73.6163,73.8353,73.5251,73.8171,590166.0
2023-02-28 09:30:00,80.9,80.9,80.5,80.54,192961.0,73.8171,73.8171,73.4521,73.4886,192961.0
2023-02-28 10:00:00,80.54,80.67,80.34,80.65,141212.0,73.4886,73.6072,73.3061,73.5889,141212.0
2023-02-28 10:30:00,80.66,80.69,80.35,80.42,119398.0,73.5981,73.6254,73.3152,73.3791,119398.0
2023-02-28 11:00:00,80.43,80.55,80.19,80.2,105043.0,73.3882,73.4977,73.1692,73.1783,105043.0
2023-02-28 11:30:00,80.19,80.26,79.92,80.02,196480.0,73.1692,73.2331,72.9229,73.0141,196480.0
2023-02-28 12:00:00,80.03,80.37,80.02,80.27,84663.0,73.0232,73.3335,73.0141,73.2422,84663.0
2023-02-28 12:30:00,80.27,80.45,80.26,80.41,103420.0,73.2422,73.4065,73.2331,73.37,103420.0
2023-02-28 13:00:00,80.41,80.45,80.31,80.35,80962.0,73.37,73.4065,73.2787,73.3152,80962.0
2023-02-28 13:30:00,80.36,80.43,80.25,80.26,110078.0,73.3243,73.3882,73.224,73.2331,110078.0
2023-02-28 14:00:00,80.27,80.27,80.12,80.21,113964.0,73.2422,73.2422,73.1053,73.1875,113964.0
2023-02-28 14:30:00,80.21,80.37,80.18,80.23,111010.0,73.1875,73.3335,73.1601,73.2057,111010.0
2023-02-28 15:00:00,80.24,80.3,80.17,80.25,145585.0,73.2148,73.2696,73.151,73.224,145585.0
2023-02-28 15:30:00,80.25,80.93,80.16,80.52,781152.0,73.224,73.8444,73.1418,73.4703,781152.0
2023-03-01 09:30:00,80.34,80.34,79.59,79.7,372910.0,73.3061,73.3061,72.6217,72.7221,372910.0
2023-03-01 10:00:00,79.73,79.79,79.39,79.71,234857.0,72.7495,72.8042,72.4393,72.7312,234857.0
2023-03-01 10:30:00,79.7,79.95,79.57,79.95,149024.0,72.7221,72.9502,72.6035,72.9502,149024.0
2023-03-01 11:00:00,79.95,79.97,79.42,79.51,136795.0,72.9502,72.9685,72.4666,72.5488,136795.0
2023-03-01 11:30:00,79.51,79.94,79.49,79.87,128879.0,72.5488,72.9411,72.5305,72.8772,128879.0
2023-03-01 12:00:00,79.87,79.89,79.65,79.65,118435.0,72.8772,72.8955,72.6765,72.6765,118435.0
2023-03-01 12:30:00,79.65,79.8,79.64,79.74,129365.0,72.6765,72.8134,72.6674,72.7586,129365.0
2023-03-01 13:00:00,79.75,79.8,79.6,79.8,118253.0,72.7677,72.8134,72.6309,72.8134,118253.0
2023-03-01 13:30:00,79.8,79.91,79.73,79.8,129533.0,72.8134,72.9137,72.7495,72.8134,129533.0
2023-03-01 14:00:00,79.79,79.94,79.74,79.75,157057.0,72.8042,72.9411,72.7586,72.7677,157057.0
2023-03-01 14:30:00,79.73,79.84,79.66,79.73,168392.0,72.7495,72.8499,72.6856,72.7495,168392.0
2023-03-01 15:00:00,79.73,79.87,79.64,79.64,152905.0,72.7495,72.8772,72.6674,72.6674,152905.0
2023-03-01 15:30:00,79.64,79.8,79.47,79.63,592232.0,72.6674,72.8134,72.5123,72.6582,592232.0
2023-03-02 09:30:00,79.61,79.65,79.21,79.51,233020.0,72.64,72.6765,72.275,72.5488,233020.0
2023-03-02 10:00:00,79.53,79.63,79.31,79.52,134858.0,72.567,72.6582,72.3663,72.5579,134858.0
2023-03-02 10:30:00,79.52,79.63,79.31,79.51,146528.0,72.5579,72.6582,72.3663,72.5488,146528.0
2023-03-02 11:00:00,79.53,79.7,79.53,79.67,94279.0,72.567,72.7221,72.567,72.6947,94279.0
2023-03-02 11:30:00,79.68,79.75,79.49,79.54,87017.0,72.7039,72.7677,72.5305,72.5761,87017.0
2023-03-02 12:00:00,79.54,79.62,79.4,79.51,70651.0,72.5761,72.6491,72.4484,72.5488,70651.0
2023-03-02 12:30:00,79.51,79.6,79.41,79.51,62725.0,72.5488,72.6309,72.4575,72.5488,62725.0
2023-03-02 13:00:00,79.51,79.53,79.4,79.46,106553.0,72.5488,72.567,72.4484,72.5031,106553.0
2023-03-02 13:30:00,79.47,79.77,79.47,79.71,97792.0,72.5123,72.786,72.5123,72.7312,97792.0
2023-03-02 14:00:00,79.71,79.84,79.71,79.78,86746.0,72.7312,72.8499,72.7312,72.7951,86746.0
2023-03-02 14:30:00,79.78,79.82,79.58,79.63,124532.0,72.7951,72.8316,72.6126,72.6582,124532.0
2023-03-02 15:00:00,79.63,79.73,79.54,79.67,135056.0,72.6582,72.7495,72.5761,72.6947,135056.0
2023-03-02 15:30:00,79.67,79.9,79.57,79.62,359400.0,72.6947,72.9046,72.6035,72.6491,359400.0
2023-03-03 09:30:00,79.78,79.95,79.59,79.82,214860.0,72.7951,72.9502,72.6217,72.8316,214860.0
2023-03-03 10:00:00,79.86,80.03,79.68,80.03,136353.0,72.8681,73.0232,72.7039,73.0232,136353.0
2023-03-03 10:30:00,80.04,80.1,79.89,79.98,143325.0,73.0323,73.0871,72.8955,72.9776,143325.0
2023-03-03 11:00:00,80.0,80.1,79.91,79.92,90638.0,72.9959,73.0871,72.9137,72.9229,90638.0
2023-03-03 11:30:00,79.93,80.19,79.85,80.16,86564.0,72.932,73.1692,72.859,73.1418,86564.0
2023-03-03 12:00:00,80.15,80.24,80.12,80.17,59295.0,73.1327,73.2148,73.1053,73.151,59295.0
2023-03-03 12:30:00,80.18,80.19,80.03,80.13,101818.0,73.1601,73.1692,73.0232,73.1145,101818.0
2023-03-03 13:00:00,80.14,80.42,80.12,80.34,128842.0,73.1236,73.3791,73.1053,73.3061,128842.0
2023-03-03 13:30:00,80.35,80.44,80.27,80.39,123676.0,73.3152,73.3973,73.2422,73.3517,123676.0
2023-03-03 14:00:00,80.39,80.72,80.38,80.72,186943.0,73.3517,73.6528,73.3426,73.6528,186943.0
2023-03-03 14:30:00,80.72,80.97,80.61,80.97,276574.0,73.6528,73.8809,73.5524,73.8809,276574.0
2023-03-03 15:00:00,80.97,81.15,80.83,80.89,224782.0,73.8809,74.0452,73.7532,73.8079,224782.0
2023-03-03 15:30:00,80.88,81.18,80.75,81.07,686227.0,73.7988,74.0725,73.6802,73.9722,686227.0
2023-03-06 09:30:00,81.11,81.34,80.92,81.15,333820.0,74.0087,74.2185,73.8353,74.0452,333820.0
2023-03-06 10:00:00,81.15,81.16,80.83,80.84,266976.0,74.0452,74.0543,73.7532,73.7623,266976.0
2023-03-06 10:30:00,80.84,80.89,80.54,80.6,167119.0,73.7623,73.8079,73.4886,73.5433,167119.0
2023-03-06 11:00:00,80.57,80.89,80.57,80.85,136137.0,73.5159,73.8079,73.5159,73.7714,136137.0
2023-03-06 11:30:00,80.85,81.01,80.77,80.97,182221.0,73.7714,73.9174,73.6984,73.8809,182221.0
2023-03-06 12:00:00,80.97,81.08,80.89,81.04,91551.0,73.8809,73.9813,73.8079,73.9448,91551.0
2023-03-06 12:30:00,81.04,81.08,80.95,81.03,89796.0,73.9448,73.9813,73.8627,73.9357,89796.0
2023-03-06 13:00:00,81.03,81.05,80.89,80.97,92889.0,73.9357,73.9539,73.8079,73.8809,92889.0
2023-03-06 13:30:00,80.98,81.07,80.88,80.96,109343.0,73.8901,73.9722,73.7988,73.8718,109343.0
2023-03-06 14:00:00,80.97,81.04,80.89,80.94,150912.0,73.8809,73.9448,73.8079,73.8536,150912.0
2023-03-06 14:30:00,80.95,80.99,80.84,80.91,297926.0,73.8627,73.8992,73.7623,73.8262,297926.0
2023-03-06 15:00:00,80.91,81.0,80.84,80.95,292591.0,73.8262,73.9083,73.7623,73.8627,292591.0
2023-03-06 15:30:00,80.96,81.16,80.95,81.11,541321.0,73.8718,74.0543,73.8627,74.0087,541321.0
2023-03-07 09:30:00,81.3,81.3,80.24,80.41,866476.0,74.182,74.182,73.2148,73.37,866476.0
2023-03-07 10:00:00,80.41,80.46,79.94,80.14,285881.0,73.37,73.4156,72.9411,73.1236,285881.0
2023-03-07 10:30:00,80.14,80.39,80.13,80.16,205773.0,73.1236,73.3517,73.1145,73.1418,205773.0
2023-03-07 11:00:00,80.17,80.41,80.11,80.24,119055.0,73.151,73.37,73.0962,73.2148,119055.0
2023-03-07 11:30:00,80.24,80.4,80.12,80.14,216787.0,73.2148,73.3608,73.1053,73.1236,216787.0
2023-03-07 12:00:00,80.15,80.5,80.15,80.26,226518.0,73.1327,73.4521,73.1327,73.2331,226518.0
2023-03-07 12:30:00,80.25,80.36,80.16,80.18,136171.0,73.224,73.3243,73.1418,73.1601,136171.0
2023-03-07 13:00:00,80.17,80.21,80.06,80.09,164223.0,73.151,73.1875,73.0506,73.078,164223.0
2023-03-07 13:30:00,80.08,80.23,79.98,80.19,196469.0,73.0688,73.2057,72.9776,73.1692,196469.0
2023-03-07 14:00:00,80.19,80.36,80.17,80.28,164575.0,73.1692,73.3243,73.151,73.2513,164575.0
2023-03-07 14:30:00,80.27,80.29,80.17,80.24,200335.0,73.2422,73.2605,73.151,73.2148,200335.0
2023-03-07 15:00:00,80.23,80.67,80.23,80.61,295070.0,73.2057,73.6072,73.2057,73.5524,295070.0
2023-03-07 15:30:00,80.61,80.66,80.16,80.3,577117.0,73.5524,73.5981,73.1418,73.2696,577117.0
2023-03-08 09:30:00,80.5,80.83,80.1,80.11,354170.0,73.4521,73.7532,73.0871,73.0962,354170.0
2023-03-08 10:00:00,80.11,80.14,79.88,80.05,302669.0,73.0962,73.1236,72.8864,73.0415,302669.0
2023-03-08 10:30:00,80.06,80.14,79.98,80.01,165742.0,73.0506,73.1236,72.9776,73.005,165742.0
2023-03-08 11:00:00,80.02,80.06,79.88,80.03,107184.0,73.0141,73.0506,72.8864,73.0232,107184.0
2023-03-08 11:30:00,80.03,80.21,80.01,80.19,121376.0,73.0232,73.1875,73.005,73.1692,121376.0
2023-03-08 12:00:00,80.19,80.25,80.0,80.01,93163.0,73.1692,73.224,72.9959,73.005,93163.0
2023-03-08 12:30:00,80.01,80.14,79.93,80.13,99652.0,73.005,73.1236,72.932,73.1145,99652.0
2023-03-08 13:00:00,80.13,80.17,79.94,79.96,105886.0,73.1145,73.151,72.9411,72.9594,105886.0
2023-03-08 13:30:00,79.96,80.1,79.87,80.02,201342.0,72.9594,73.0871,72.8772,73.0141,201342.0
2023-03-08 14:00:00,80.03,80.1,79.96,80.0,356550.0,73.0232,73.0871,72.9594,72.9959,356550.0
2023-03-08 14:30:00,80.0,80.03,79.93,80.01,135219.0,72.9959,73.0232,72.932,73.005,135219.0
2023-03-08 15:00:00,80.01,80.03,79.82,79.89,139017.0,73.005,73.0232,72.8316,72.8955,139017.0
2023-03-08 15:30:00,79.89,80.22,79.86,80.2,471436.0,72.8955,73.1966,72.8681,73.1783,471436.0
2023-03-09 09:30:00,80.57,80.7,80.03,80.15,250425.0,73.5159,73.6346,73.0232,73.1327,250425.0
2023-03-09 10:00:00,80.14,80.18,79.97,80.04,181123.0,73.1236,73.1601,72.9685,73.0323,181123.0
2023-03-09 10:30:00,80.05,80.26,80.04,80.09,131133.0,73.0415,73.2331,73.0323,73.078,131133.0
2023-03-09 11:00:00,80.09,80.18,80.03,80.06,103592.0,73.078,73.1601,73.0232,73.0506,103592.0
2023-03-09 11:30:00,80.06,80.15,79.93,79.96,100645.0,73.0506,73.1327,72.932,72.9594,100645.0
2023-03-09 12:00:00,79.96,79.99,79.73,79.98,98629.0,72.9594,72.9867,72.7495,72.9776,98629.0
2023-03-09 12:30:00,79.98,80.04,79.88,79.89,72863.0,72.9776,73.0323,72.8864,72.8955,72863.0
2023-03-09 13:00:00,79.89,79.95,79.77,79.8,153916.0,72.8955,72.9502,72.786,72.8134,153916.0
2023-03-09 13:30:00,79.78,79.93,79.63,79.63,163604.0,72.7951,72.932,72.6582,72.6582,163604.0
2023-03-09 14:00:00,79.63,79.76,79.5,79.57,187810.0,72.6582,72.7769,72.5396,72.6035,187810.0
2023-03-09 14:30:00,79.57,79.58,78.82,78.84,228280.0,72.6035,72.6126,71.9192,71.9374,228280.0
2023-03-09 15:00:00,78.84,78.89,78.29,78.59,300960.0,71.9374,71.983,71.4356,71.7093,300960.0
2023-03-09 15:30:00,78.58,79.01,78.53,78.95,736104.0,71.7002,72.0925,71.6546,72.0378,736104.0
2023-03-10 09:30:00,79.01,80.04,78.9,79.84,429267.0,72.0925,73.0323,71.9922,72.8499,429267.0
2023-03-10 10:00:00,79.83,80.0,79.62,79.83,319314.0,72.8407,72.9959,72.6491,72.8407,319314.0
2023-03-10 10:30:00,79.83,80.16,79.75,80.12,300536.0,72.8407,73.1418,72.7677,73.1053,300536.0
2023-03-10 11:00:00,80.13,80.18,79.77,80.13,285910.0,73.1145,73.1601,72.786,73.1145,285910.0
2023-03-10 11:30:00,80.14,80.31,80.0,80.12,228735.0,73.1236,73.2787,72.9959,73.1053,228735.0
2023-03-10 12:00:00,80.12,80.21,79.71,79.82,174419.0,73.1053,73.1875,72.7312,72.8316,174419.0
2023-03-10 12:30:00,79.84,79.99,79.53,79.53,157364.0,72.8499,72.9867,72.567,72.567,157364.0
2023-03-10 13:00:00,79.55,79.65,79.15,79.19,222933.0,72.5853,72.6765,72.2203,72.2568,222933.0
2023-03-10 13:30:00,79.19,79.41,79.14,79.38,236195.0,72.2568,72.4575,72.2111,72.4301,236195.0
2023-03-10 14:00:00,79.39,79.63,79.38,79.4,382000.0,72.4393,72.6582,72.4301,72.4484,382000.0
2023-03-10 14:30:00,79.41,79.58,79.35,79.4,221746.0,72.4575,72.6126,72.4028,72.4484,221746.0
2023-03-10 15:00:00,79.41,79.63,79.34,79.56,218313.0,72.4575,72.6582,72.3936,72.5944,218313.0
2023-03-10 15:30:00,79.56,79.61,79.28,79.5,845445.0,72.5944,72.64,72.3389,72.5396,845445.0
2023-03-13 09:30:00,78.56,80.93,78.56,80.9,697582.0,71.6819,73.8444,71.6819,73.8171,697582.0
2023-03-13 10:00:00,80.88,81.27,80.08,80.11,306915.0,73.7988,74.1547,73.0688,73.0962,306915.0
2023-03-13 10:30:00,80.13,80.8,80.09,80.58,310088.0,73.1145,73.7258,73.078,73.5251,310088.0
2023-03-13 11:00:00,80.6,80.85,80.07,80.31,280951.0,73.5433,73.7714,73.0597,73.2787,280951.0
2023-03-13 11:30:00,80.32,80.52,79.93,80.5,420230.0,73.2878,73.4703,72.932,73.4521,420230.0
2023-03-13 12:00:00,80.51,80.71,79.78,79.92,320177.0,73.4612,73.6437,72.7951,72.9229,320177.0
2023-03-13 12:30:00,79.92,79.97,79.53,79.64,144983.0,72.9229,72.9685,72.567,72.6674,144983.0
2023-03-13 13:00:00,79.64,79.78,79.48,79.56,147794.0,72.6674,72.7951,72.5214,72.5944,147794.0
2023-03-13 13:30:00,79.55,79.95,79.43,79.73,199620.0,72.5853,72.9502,72.4758,72.7495,199620.0
2023-03-13 14:00:00,79.75,79.87,79.57,79.75,175975.0,72.7677,72.8772,72.6035,72.7677,175975.0
2023-03-13 14:30:00,79.75,79.84,79.67,79.79,218662.0,72.7677,72.8499,72.6947,72.8042,218662.0
2023-03-13 15:00:00,79.79,80.02,79.6,79.67,423311.0,72.8042,73.0141,72.6309,72.6947,423311.0
2023-03-13 15:30:00,79.65,79.87,79.49,79.52,641372.0,72.6765,72.8772,72.5305,72.5579,641372.0
2023-03-14 09:30:00,79.03,79.49,78.32,79.33,378865.0,72.7888,73.2124,72.1348,73.0651,378865.0
2023-03-14 10:00:00,79.33,79.49,79.19,79.27,210815.0,73.0651,73.2124,72.9361,73.0098,210815.0
2023-03-14 10:30:00,79.28,79.4,79.14,79.31,168607.0,73.019,73.1295,72.8901,73.0467,168607.0
2023-03-14 11:00:00,79.31,79.52,79.19,79.24,174989.0,73.0467,73.2401,72.9361,72.9822,174989.0
2023-03-14 11:30:00,79.24,79.44,79.16,79.18,128982.0,72.9822,73.1664,72.9085,72.9269,128982.0
2023-03-14 12:00:00,79.19,79.35,79.17,79.2,121215.0,72.9361,73.0835,72.9177,72.9453,121215.0
2023-03-14 12:30:00,79.21,79.26,78.94,79.02,109095.0,72.9545,73.0006,72.7059,72.7796,109095.0
2023-03-14 13:00:00,79.02,79.06,78.72,78.94,132607.0,72.7796,72.8164,72.5032,72.7059,132607.0
2023-03-14 13:30:00,78.94,79.18,78.88,79.13,146206.0,72.7059,72.9269,72.6506,72.8809,146206.0
2023-03-14 14:00:00,79.13,79.17,78.95,79.15,160186.0,72.8809,72.9177,72.7151,72.8993,160186.0
2023-03-14 14:30:00,79.15,79.23,78.95,79.02,127802.0,72.8993,72.973,72.7151,72.7796,127802.0
2023-03-14 15:00:00,79.03,79.18,78.9,79.11,169827.0,72.7888,72.9269,72.669,72.8624,169827.0
2023-03-14 15:30:00,79.11,79.91,79.07,79.74,680339.0,72.8624,73.5993,72.8256,73.4427,680339.0
2023-03-15 09:30:00,79.32,79.42,78.51,78.89,302814.0,73.0559,73.148,72.3098,72.6598,302814.0
2023-03-15 10:00:00,78.86,79.33,78.76,79.27,208844.0,72.6322,73.0651,72.5401,73.0098,208844.0
2023-03-15 10:30:00,79.29,79.53,79.17,79.36,205963.0,73.0282,73.2493,72.9177,73.0927,205963.0
2023-03-15 11:00:00,79.36,79.71,79.29,79.48,160995.0,73.0927,73.4151,73.0282,73.2032,160995.0
2023-03-15 11:30:00,79.48,79.69,79.3,79.34,132321.0,73.2032,73.3966,73.0374,73.0743,132321.0
2023-03-15 12:00:00,79.35,79.49,79.08,79.09,123808.0,73.0835,73.2124,72.8348,72.844,123808.0
2023-03-15 12:30:00,79.09,79.21,79.01,79.08,156403.0,72.844,72.9545,72.7703,72.8348,156403.0
2023-03-15 13:00:00,79.08,79.38,79.07,79.33,90946.0,72.8348,73.1111,72.8256,73.0651,90946.0
2023-03-15 13:30:00,79.32,79.69,79.23,79.59,117888.0,73.0559,73.3966,72.973,73.3045,117888.0
2023-03-15 14:00:00,79.6,79.89,79.34,79.65,140668.0,73.3138,73.5808,73.0743,73.3598,140668.0
2023-03-15 14:30:00,79.67,79.8,79.48,79.76,130570.0,73.3782,73.498,73.2032,73.4611,130570.0
2023-03-15 15:00:00,79.77,79.81,79.58,79.64,183965.0,73.4703,73.5072,73.2953,73.3506,183965.0
2023-03-15 15:30:00,79.63,79.68,79.26,79.68,475209.0,73.3414,73.3874,73.0006,73.3874,475209.0
2023-03-16 09:30:00,79.06,79.24,78.45,78.56,251068.0,72.8164,72.9822,72.2546,72.3559,251068.0
2023-03-16 10:00:00,78.57,78.89,78.42,78.87,158640.0,72.3651,72.6598,72.2269,72.6414,158640.0
2023-03-16 10:30:00,78.9,79.35,78.88,79.31,179224.0,72.669,73.0835,72.6506,73.0467,179224.0
2023-03-16 11:00:00,79.32,79.48,79.24,79.36,202931.0,73.0559,73.2032,72.9822,73.0927,202931.0
2023-03-16 11:30:00,79.37,79.45,79.13,79.39,179440.0,73.1019,73.1756,72.8809,73.1203,179440.0
2023-03-16 12:00:00,79.39,79.68,79.3,79.59,142243.0,73.1203,73.3874,73.0374,73.3045,142243.0
2023-03-16 12:30:00,79.59,79.83,79.52,79.61,141918.0,73.3045,73.5256,73.2401,73.323,141918.0
2023-03-16 13:00:00,79.61,79.87,79.58,79.83,115001.0,73.323,73.5624,73.2953,73.5256,115001.0
2023-03-16 13:30:00,79.84,79.86,79.62,79.74,121364.0,73.5348,73.5532,73.3322,73.4427,121364.0
2023-03-16 14:00:00,79.74,79.88,79.71,79.86,118727.0,73.4427,73.5716,73.4151,73.5532,118727.0
2023-03-16 14:30:00,79.86,79.89,79.66,79.88,135354.0,73.5532,73.5808,73.369,73.5716,135354.0
2023-03-16 15:00:00,79.88,79.95,79.77,79.85,348920.0,73.5716,73.6361,73.4703,73.544,348920.0
2023-03-16 15:30:00,79.85,79.97,79.7,79.84,678086.0,73.544,73.6545,73.4059,73.5348,678086.0
2023-03-17 09:30:00,79.6,79.76,78.26,78.29,1751481.0,73.3138,73.4611,72.0796,72.1072,1751481.0
2023-03-17 10:00:00,78.31,78.64,77.75,77.79,440248.0,72.1256,72.4296,71.6099,71.6467,440248.0
2023-03-17 10:30:00,77.79,77.85,77.49,77.49,388702.0,71.6467,71.702,71.3704,71.3704,388702.0
2023-03-17 11:00:00,77.49,78.03,77.49,77.56,433651.0,71.3704,71.8677,71.3704,71.4349,433651.0
2023-03-17 11:30:00,77.56,77.7,77.2,77.25,252210.0,71.4349,71.5638,71.1033,71.1493,252210.0
2023-03-17 12:00:00,77.26,77.65,77.25,77.45,215537.0,71.1585,71.5177,71.1493,71.3335,215537.0
2023-03-17 12:30:00,77.44,77.6,77.08,77.23,240372.0,71.3243,71.4717,70.9928,71.1309,240372.0
2023-03-17 13:00:00,77.25,77.46,77.02,77.12,353057.0,71.1493,71.3428,70.9375,71.0296,353057.0
2023-03-17 13:30:00,77.13,77.17,76.62,76.69,271216.0,71.0388,71.0757,70.5691,70.6336,271216.0
2023-03-17 14:00:00,76.69,76.85,76.52,76.84,406973.0,70.6336,70.7809,70.477,70.7717,406973.0
2023-03-17 14:30:00,76.84,77.25,76.74,77.2,272082.0,70.7717,71.1493,70.6796,71.1033,272082.0
2023-03-17 15:00:00,77.22,77.49,77.19,77.45,260954.0,71.1217,71.3704,71.0941,71.3335,260954.0
2023-03-17 15:30:00,77.46,77.48,76.99,77.3,968670.0,71.3428,71.3612,70.9099,71.1954,968670.0
2023-03-20 09:30:00,78.05,79.0,77.63,78.95,290371.0,71.8862,72.7611,71.4993,72.7151,290371.0
2023-03-20 10:00:00,78.95,79.22,78.95,79.18,198592.0,72.7151,72.9638,72.7151,72.9269,198592.0
2023-03-20 10:30:00,79.17,79.2,78.78,78.81,177003.0,72.9177,72.9453,72.5585,72.5861,177003.0
2023-03-20 11:00:00,78.81,78.92,78.58,78.81,135603.0,72.5861,72.6875,72.3743,72.5861,135603.0
2023-03-20 11:30:00,78.83,78.88,78.66,78.7,106645.0,72.6046,72.6506,72.448,72.4848,106645.0
2023-03-20 12:00:00,78.7,78.86,78.61,78.85,108484.0,72.4848,72.6322,72.4019,72.623,108484.0
2023-03-20 12:30:00,78.84,79.16,78.83,79.11,105096.0,72.6138,72.9085,72.6046,72.8624,105096.0
2023-03-20 13:00:00,79.11,79.24,79.1,79.12,108071.0,72.8624,72.9822,72.8532,72.8717,108071.0
2023-03-20 13:30:00,79.12,79.2,79.04,79.16,95509.0,72.8717,72.9453,72.798,72.9085,95509.0
2023-03-20 14:00:00,79.14,79.19,79.0,79.14,99684.0,72.8901,72.9361,72.7611,72.8901,99684.0
2023-03-20 14:30:00,79.15,79.3,79.02,79.13,159163.0,72.8993,73.0374,72.7796,72.8809,159163.0
2023-03-20 15:00:00,79.09,79.22,78.96,79.19,114606.0,72.844,72.9638,72.7243,72.9361,114606.0
2023-03-20 15:30:00,79.19,79.68,79.13,79.45,834299.0,72.9361,73.3874,72.8809,73.1756,834299.0
2023-03-21 09:30:00,79.56,80.05,79.41,79.48,254998.0,73.2769,73.7282,73.1388,73.2032,254998.0
2023-03-21 10:00:00,79.49,79.56,79.14,79.53,237156.0,73.2124,73.2769,72.8901,73.2493,237156.0
2023-03-21 10:30:00,79.53,79.58,79.39,79.44,152908.0,73.2493,73.2953,73.1203,73.1664,152908.0
2023-03-21 11:00:00,79.44,79.47,79.25,79.25,111749.0,73.1664,73.194,72.9914,72.9914,111749.0
2023-03-21 11:30:00,79.25,79.37,79.15,79.17,111806.0,72.9914,73.1019,72.8993,72.9177,111806.0
2023-03-21 12:00:00,79.16,79.23,78.82,78.83,107149.0,72.9085,72.973,72.5953,72.6046,107149.0
2023-03-21 12:30:00,78.83,78.91,78.7,78.72,110710.0,72.6046,72.6782,72.4848,72.5032,110710.0
2023-03-21 13:00:00,78.73,78.75,78.54,78.57,117600.0,72.5125,72.5309,72.3375,72.3651,117600.0
2023-03-21 13:30:00,78.56,78.6,78.38,78.42,99000.0,72.3559,72.3927,72.1901,72.2269,99000.0
2023-03-21 14:00:00,78.41,78.66,78.35,78.66,114054.0,72.2177,72.448,72.1625,72.448,114054.0
2023-03-21 14:30:00,78.67,78.86,78.61,78.85,153180.0,72.4572,72.6322,72.4019,72.623,153180.0
2023-03-21 15:00:00,78.84,78.96,78.75,78.92,170675.0,72.6138,72.7243,72.5309,72.6875,170675.0
2023-03-21 15:30:00,78.92,79.2,78.87,79.17,345129.0,72.6875,72.9453,72.6414,72.9177,345129.0
2023-03-22 09:30:00,79.19,79.38,79.02,79.19,158472.0,72.9361,73.1111,72.7796,72.9361,158472.0
2023-03-22 10:00:00,79.19,79.23,78.97,79.19,168457.0,72.9361,72.973,72.7335,72.9361,168457.0
2023-03-22 10:30:00,79.19,79.19,78.92,79.0,119671.0,72.9361,72.9361,72.6875,72.7611,119671.0
2023-03-22 11:00:00,79.01,79.03,78.68,78.78,130191.0,72.7703,72.7888,72.4664,72.5585,130191.0
2023-03-22 11:30:00,78.79,78.87,78.58,78.67,137560.0,72.5677,72.6414,72.3743,72.4572,137560.0
2023-03-22 12:00:00,78.68,78.79,78.65,78.67,86773.0,72.4664,72.5677,72.4388,72.4572,86773.0
2023-03-22 12:30:00,78.66,78.66,78.32,78.32,80579.0,72.448,72.448,72.1348,72.1348,80579.0
2023-03-22 13:00:00,78.31,78.37,78.22,78.33,60310.0,72.1256,72.1809,72.0427,72.144,60310.0
2023-03-22 13:30:00,78.34,78.39,78.23,78.27,84883.0,72.1533,72.1993,72.0519,72.0888,84883.0
2023-03-22 14:00:00,78.3,78.61,78.25,78.3,172748.0,72.1164,72.4019,72.0704,72.1164,172748.0
2023-03-22 14:30:00,78.3,78.81,78.22,78.42,336722.0,72.1164,72.5861,72.0427,72.2269,336722.0
2023-03-22 15:00:00,78.4,78.47,77.97,78.43,436550.0,72.2085,72.273,71.8125,72.2361,436550.0
2023-03-22 15:30:00,78.43,78.51,77.76,77.76,591132.0,72.2361,72.3098,71.6191,71.6191,591132.0
2023-03-23 09:30:00,77.78,78.35,77.64,78.14,262295.0,71.6375,72.1625,71.5085,71.9691,262295.0
2023-03-23 10:00:00,78.14,78.39,78.11,78.29,228707.0,71.9691,72.1993,71.9414,72.1072,228707.0
2023-03-23 10:30:00,78.29,78.77,78.27,78.7,140139.0,72.1072,72.5493,72.0888,72.4848,140139.0
2023-03-23 11:00:00,78.7,78.84,78.68,78.69,125926.0,72.4848,72.6138,72.4664,72.4756,125926.0
2023-03-23 11:30:00,78.68,78.93,78.68,78.81,122144.0,72.4664,72.6967,72.4664,72.5861,122144.0
2023-03-23 12:00:00,78.8,78.92,78.7,78.75,96458.0,72.5769,72.6875,72.4848,72.5309,96458.0
2023-03-23 12:30:00,78.76,78.9,78.68,78.7,103250.0,72.5401,72.669,72.4664,72.4848,103250.0
2023-03-23 13:00:00,78.69,78.72,78.5,78.55,113490.0,72.4756,72.5032,72.3006,72.3467,113490.0
2023-03-23 13:30:00,78.54,78.61,78.32,78.38,88553.0,72.3375,72.4019,72.1348,72.1901,88553.0
2023-03-23 14:00:00,78.38,78.57,78.36,78.36,95162.0,72.1901,72.3651,72.1717,72.1717,95162.0
2023-03-23 14:30:00,78.36,78.52,78.1,78.3,135575.0,72.1717,72.319,71.9322,72.1164,135575.0
2023-03-23 15:00:00,78.3,78.59,78.15,78.4,225102.0,72.1164,72.3835,71.9783,72.2085,225102.0
2023-03-23 15:30:00,78.4,78.92,78.34,78.75,785082.0,72.2085,72.6875,72.1533,72.5309,785082.0
2023-03-24 09:30:00,78.93,79.07,78.44,78.65,216963.0,72.6967,72.8256,72.2454,72.4388,216963.0
2023-03-24 10:00:00,78.65,78.83,78.33,78.79,114635.0,72.4388,72.6046,72.144,72.5677,114635.0
2023-03-24 10:30:00,78.8,78.91,78.57,78.89,104019.0,72.5769,72.6782,72.3651,72.6598,104019.0
2023-03-24 11:00:00,78.88,79.02,78.64,78.89,160986.0,72.6506,72.7796,72.4296,72.6598,160986.0
2023-03-24 11:30:00,78.89,79.48,78.87,79.46,130393.0,72.6598,73.2032,72.6414,73.1848,130393.0
2023-03-24 12:00:00,79.48,79.7,79.46,79.68,214459.0,73.2032,73.4059,73.1848,73.3874,214459.0
2023-03-24 12:30:00,79.68,79.91,79.66,79.85,139912.0,73.3874,73.5993,73.369,73.544,139912.0
2023-03-24 13:00:00,79.85,80.14,79.78,79.97,244993.0,73.544,73.8111,73.4795,73.6545,244993.0
2023-03-24 13:30:00,79.98,80.19,79.83,79.97,369546.0,73.6637,73.8572,73.5256,73.6545,369546.0
2023-03-24 14:00:00,79.98,80.26,79.92,80.13,126984.0,73.6637,73.9216,73.6085,73.8019,126984.0
2023-03-24 14:30:00,80.13,80.4,80.13,80.27,143776.0,73.8019,74.0506,73.8019,73.9308,143776.0
2023-03-24 15:00:00,80.27,80.27,79.97,80.19,158173.0,73.9308,73.9308,73.6545,73.8572,158173.0
2023-03-24 15:30:00,80.2,80.24,79.79,80.03,524234.0,73.8664,73.9032,73.4887,73.7098,524234.0
2023-03-27 09:30:00,80.38,80.99,80.2,80.45,260666.0,74.0322,74.594,73.8664,74.0966,260666.0
2023-03-27 10:00:00,80.44,80.44,79.91,80.33,135908.0,74.0874,74.0874,73.5993,73.9861,135908.0
2023-03-27 10:30:00,80.34,80.4,80.2,80.25,104985.0,73.9953,74.0506,73.8664,73.9124,104985.0
2023-03-27 11:00:00,80.27,80.38,80.15,80.32,84812.0,73.9308,74.0322,73.8203,73.9769,84812.0
2023-03-27 11:30:00,80.32,80.44,80.29,80.32,188691.0,73.9769,74.0874,73.9493,73.9769,188691.0
2023-03-27 12:00:00,80.31,80.31,80.03,80.15,112695.0,73.9677,73.9677,73.7098,73.8203,112695.0
2023-03-27 12:30:00,80.17,80.33,80.0,80.04,70887.0,73.8387,73.9861,73.6822,73.719,70887.0
2023-03-27 13:00:00,80.07,80.22,80.04,80.21,59158.0,73.7466,73.8848,73.719,73.8756,59158.0
2023-03-27 13:30:00,80.21,80.24,79.76,79.8,143313.0,73.8756,73.9032,73.4611,73.498,143313.0
2023-03-27 14:00:00,79.8,80.01,79.72,79.97,71098.0,73.498,73.6914,73.4243,73.6545,71098.0
2023-03-27 14:30:00,79.97,80.2,79.97,80.17,87728.0,73.6545,73.8664,73.6545,73.8387,87728.0
2023-03-27 15:00:00,80.18,80.18,79.76,79.86,138733.0,73.8479,73.8479,73.4611,73.5532,138733.0
2023-03-27 15:30:00,79.87,79.93,79.41,79.6,444884.0,73.5624,73.6177,73.1388,73.3138,444884.0
2023-03-28 09:30:00,79.96,80.41,79.78,80.38,194551.0,73.6453,74.0598,73.4795,74.0322,194551.0
2023-03-28 10:00:00,80.36,80.52,80.34,80.41,110418.0,74.0137,74.1611,73.9953,74.0598,110418.0
2023-03-28 10:30:00,80.42,80.44,80.25,80.44,144076.0,74.069,74.0874,73.9124,74.0874,144076.0
2023-03-28 11:00:00,80.45,80.8,80.39,80.69,182571.0,74.0966,74.419,74.0414,74.3177,182571.0
2023-03-28 11:30:00,80.69,80.79,80.54,80.77,97689.0,74.3177,74.4098,74.1795,74.3914,97689.0
2023-03-28 12:00:00,80.78,80.8,80.66,80.68,72001.0,74.4006,74.419,74.29,74.3085,72001.0
2023-03-28 12:30:00,80.69,80.89,80.67,80.88,83426.0,74.3177,74.5019,74.2992,74.4927,83426.0
2023-03-28 13:00:00,80.89,80.96,80.79,80.92,148049.0,74.5019,74.5663,74.4098,74.5295,148049.0
2023-03-28 13:30:00,80.92,80.95,80.66,80.7,101934.0,74.5295,74.5571,74.29,74.3269,101934.0
2023-03-28 14:00:00,80.7,80.9,80.66,80.87,183329.0,74.3269,74.5111,74.29,74.4835,183329.0
2023-03-28 14:30:00,80.87,80.88,80.61,80.81,207086.0,74.4835,74.4927,74.244,74.4282,207086.0
2023-03-28 15:00:00,80.81,80.89,80.79,80.87,204928.0,74.4282,74.5019,74.4098,74.4835,204928.0
2023-03-28 15:30:00,80.86,81.11,80.83,80.99,542171.0,74.4742,74.7045,74.4466,74.594,542171.0
2023-03-29 09:30:00,81.1,81.41,80.93,81.23,409964.0,74.6953,74.9808,74.5387,74.815,409964.0
2023-03-29 10:00:00,81.22,81.47,81.04,81.47,144117.0,74.8058,75.0361,74.64,75.0361,144117.0
2023-03-29 10:30:00,81.48,81.97,81.41,81.74,233790.0,75.0453,75.4966,74.9808,75.2847,233790.0
2023-03-29 11:00:00,81.73,81.74,81.37,81.44,148201.0,75.2755,75.2847,74.944,75.0084,148201.0
2023-03-29 11:30:00,81.45,81.72,81.43,81.61,158109.0,75.0177,75.2663,74.9992,75.165,158109.0
2023-03-29 12:00:00,81.61,81.64,81.42,81.44,86939.0,75.165,75.1926,74.99,75.0084,86939.0
2023-03-29 12:30:00,81.44,81.45,81.18,81.25,107495.0,75.0084,75.0177,74.769,74.8334,107495.0
2023-03-29 13:00:00,81.26,81.43,81.22,81.42,172492.0,74.8427,74.9992,74.8058,74.99,172492.0
2023-03-29 13:30:00,81.43,81.49,81.19,81.26,102590.0,74.9992,75.0545,74.7782,74.8427,102590.0
2023-03-29 14:00:00,81.26,81.42,81.23,81.34,120741.0,74.8427,74.99,74.815,74.9163,120741.0
2023-03-29 14:30:00,81.33,81.5,81.26,81.42,210706.0,74.9071,75.0637,74.8427,74.99,210706.0
2023-03-29 15:00:00,81.42,81.45,81.34,81.42,190332.0,74.99,75.0177,74.9163,74.99,190332.0
2023-03-29 15:30:00,81.41,81.7,81.27,81.3,921650.0,74.9808,75.2479,74.8519,74.8795,921650.0
2023-03-30 09:30:00,81.78,81.9,81.43,81.54,422903.0,75.3216,75.4321,74.9992,75.1005,422903.0
2023-03-30 10:00:00,81.54,81.65,81.32,81.61,235410.0,75.1005,75.2019,74.8979,75.165,235410.0
2023-03-30 10:30:00,81.61,81.68,81.55,81.65,124422.0,75.165,75.2295,75.1098,75.2019,124422.0
2023-03-30 11:00:00,81.65,81.71,81.41,81.53,133783.0,75.2019,75.2571,74.9808,75.0913,133783.0
2023-03-30 11:30:00,81.52,81.63,81.47,81.61,154044.0,75.0821,75.1834,75.0361,75.165,154044.0
2023-03-30 12:00:00,81.61,81.61,81.4,81.48,124157.0,75.165,75.165,74.9716,75.0453,124157.0
2023-03-30 12:30:00,81.48,81.5,81.37,81.38,82825.0,75.0453,75.0637,74.944,74.9532,82825.0
2023-03-30 13:00:00,81.36,81.39,81.24,81.24,53846.0,74.9348,74.9624,74.8242,74.8242,53846.0
2023-03-30 13:30:00,81.23,81.29,81.12,81.15,71395.0,74.815,74.8703,74.7137,74.7413,71395.0
2023-03-30 14:00:00,81.15,81.16,81.06,81.13,69625.0,74.7413,74.7506,74.6584,74.7229,69625.0
2023-03-30 14:30:00,81.13,81.37,81.13,81.31,80929.0,74.7229,74.944,74.7229,74.8887,80929.0
2023-03-30 15:00:00,81.31,81.42,81.27,81.4,89433.0,74.8887,74.99,74.8519,74.9716,89433.0
2023-03-30 15:30:00,81.4,81.58,81.38,81.45,414486.0,74.9716,75.1374,74.9532,75.0177,414486.0
2023-03-31 09:30:00,81.63,81.87,81.19,81.76,244770.0,75.1834,75.4045,74.7782,75.3032,244770.0
2023-03-31 10:00:00,81.74,82.08,81.64,81.95,251338.0,75.2847,75.5979,75.1926,75.4782,251338.0
2023-03-31 10:30:00,81.96,82.2,81.89,82.04,180816.0,75.4874,75.7084,75.4229,75.5611,180816.0
2023-03-31 11:00:00,82.03,82.04,81.84,81.94,139138.0,75.5518,75.5611,75.3769,75.469,139138.0
2023-03-31 11:30:00,81.94,81.98,81.83,81.96,113040.0,75.469,75.5058,75.3676,75.4874,113040.0
2023-03-31 12:00:00,81.95,82.15,81.95,82.09,75072.0,75.4782,75.6624,75.4782,75.6071,75072.0
2023-03-31 12:30:00,82.09,82.12,82.01,82.06,60660.0,75.6071,75.6347,75.5334,75.5795,60660.0
2023-03-31 13:00:00,82.06,82.14,81.99,82.04,82964.0,75.5795,75.6532,75.515,75.5611,82964.0
2023-03-31 13:30:00,82.04,82.1,81.89,81.9,103645.0,75.5611,75.6163,75.4229,75.4321,103645.0
2023-03-31 14:00:00,81.91,82.25,81.91,82.1,173803.0,75.4413,75.7545,75.4413,75.6163,173803.0
2023-03-31 14:30:00,82.12,82.44,82.03,82.37,139388.0,75.6347,75.9295,75.5518,75.865,139388.0
2023-03-31 15:00:00,82.38,82.71,82.36,82.7,254499.0,75.8742,76.1781,75.8558,76.1689,254499.0
2023-03-31 15:30:00,82.7,83.14,82.53,82.96,1418535.0,76.1689,76.5742,76.0124,76.4084,1418535.0
2023-04-03 09:30:00,83.1,83.4,82.64,83.29,306671.0,76.5373,76.8137,76.1137,76.7123,306671.0
2023-04-03 10:00:00,83.32,83.39,83.08,83.14,113652.0,76.74,76.8044,76.5189,76.5742,113652.0
2023-04-03 10:30:00,83.15,83.19,82.93,83.01,133530.0,76.5834,76.6202,76.3808,76.4545,133530.0
2023-04-03 11:00:00,83.02,83.12,82.93,83.1,117365.0,76.4637,76.5558,76.3808,76.5373,117365.0
2023-04-03 11:30:00,83.11,83.58,83.11,83.52,134638.0,76.5466,76.9794,76.5466,76.9242,134638.0
2023-04-03 12:00:00,83.53,83.55,83.43,83.45,122714.0,76.9334,76.9518,76.8413,76.8597,122714.0
2023-04-03 12:30:00,83.45,83.69,83.43,83.58,113504.0,76.8597,77.0808,76.8413,76.9794,113504.0
2023-04-03 13:00:00,83.58,83.8,83.57,83.73,101830.0,76.9794,77.1821,76.9702,77.1176,101830.0
2023-04-03 13:30:00,83.72,83.72,83.46,83.49,102676.0,77.1084,77.1084,76.8689,76.8965,102676.0
2023-04-03 14:00:00,83.48,83.61,83.33,83.34,100982.0,76.8873,77.0071,76.7492,76.7584,100982.0
2023-04-03 14:30:00,83.34,83.51,83.31,83.43,91342.0,76.7584,76.915,76.7308,76.8413,91342.0
2023-04-03 15:00:00,83.43,83.62,83.43,83.56,136745.0,76.8413,77.0163,76.8413,76.961,136745.0
2023-04-03 15:30:00,83.56,83.57,83.18,83.26,665544.0,76.961,76.9702,76.611,76.6847,665544.0
2023-04-04 09:30:00,83.25,83.42,82.98,83.27,215157.0,76.6755,76.8321,76.4268,76.6939,215157.0
2023-04-04 10:00:00,83.27,83.45,83.1,83.29,189374.0,76.6939,76.8597,76.5373,76.7123,189374.0
2023-04-04 10:30:00,83.29,83.37,82.8,82.81,205213.0,76.7123,76.786,76.261,76.2702,205213.0
2023-04-04 11:00:00,82.79,82.83,82.34,82.45,261837.0,76.2518,76.2887,75.8374,75.9387,261837.0
2023-04-04 11:30:00,82.45,82.48,82.13,82.16,153086.0,75.9387,75.9663,75.6439,75.6716,153086.0
2023-04-04 12:00:00,82.16,82.31,81.98,82.09,159696.0,75.6716,75.8097,75.5058,75.6071,159696.0
2023-04-04 12:30:00,82.09,82.28,81.85,82.21,133351.0,75.6071,75.7821,75.3861,75.7176,133351.0
2023-04-04 13:00:00,82.21,82.38,82.2,82.29,82379.0,75.7176,75.8742,75.7084,75.7913,82379.0
2023-04-04 13:30:00,82.3,82.37,82.15,82.21,115055.0,75.8005,75.865,75.6624,75.7176,115055.0
2023-04-04 14:00:00,82.22,82.28,82.01,82.01,90909.0,75.7268,75.7821,75.5334,75.5334,90909.0
2023-04-04 14:30:00,82.02,82.03,81.81,81.91,128891.0,75.5426,75.5518,75.3492,75.4413,128891.0
2023-04-04 15:00:00,81.9,82.14,81.89,82.06,163541.0,75.4321,75.6532,75.4229,75.5795,163541.0
2023-04-04 15:30:00,82.06,82.23,81.97,82.14,519872.0,75.5795,75.7361,75.4966,75.6532,519872.0
2023-04-05 09:30:00,82.3,83.59,81.94,83.4,397206.0,75.8005,76.9886,75.469,76.8137,397206.0
2023-04-05 10:00:00,83.41,83.66,83.32,83.4,207375.0,76.8229,77.0531,76.74,76.8137,207375.0
2023-04-05 10:30:00,83.42,83.5,83.16,83.38,175626.0,76.8321,76.9058,76.5926,76.7952,175626.0
2023-04-05 11:00:00,83.37,83.53,83.16,83.27,136069.0,76.786,76.9334,76.5926,76.6939,136069.0
2023-04-05 11:30:00,83.27,83.56,83.26,83.52,112701.0,76.6939,76.961,76.6847,76.9242,112701.0
2023-04-05 12:00:00,83.51,83.63,83.35,83.44,160531.0,76.915,77.0255,76.7676,76.8505,160531.0
2023-04-05 12:30:00,83.44,83.59,83.33,83.35,82418.0,76.8505,76.9886,76.7492,76.7676,82418.0
2023-04-05 13:00:00,83.35,83.42,83.22,83.31,89159.0,76.7676,76.8321,76.6479,76.7308,89159.0
2023-04-05 13:30:00,83.31,83.33,83.02,83.07,143352.0,76.7308,76.7492,76.4637,76.5097,143352.0
2023-04-05 14:00:00,83.06,83.31,83.03,83.31,93369.0,76.5005,76.7308,76.4729,76.7308,93369.0
2023-04-05 14:30:00,83.33,83.48,83.29,83.48,141381.0,76.7492,76.8873,76.7123,76.8873,141381.0
2023-04-05 15:00:00,83.48,83.67,83.47,83.54,201984.0,76.8873,77.0623,76.8781,76.9426,201984.0
2023-04-05 15:30:00,83.55,83.72,83.49,83.65,523802.0,76.9518,77.1084,76.8965,77.0439,523802.0
2023-04-06 09:30:00,84.07,84.83,83.86,84.68,324142.0,77.4307,78.1307,77.2373,77.9926,324142.0
2023-04-06 10:00:00,84.66,84.73,84.23,84.28,198717.0,77.9741,78.0386,77.5781,77.6242,198717.0
2023-04-06 10:30:00,84.29,84.35,84.1,84.15,110608.0,77.6334,77.6886,77.4584,77.5044,110608.0
2023-04-06 11:00:00,84.16,84.19,83.94,83.95,113917.0,77.5136,77.5413,77.311,77.3202,113917.0
2023-04-06 11:30:00,83.96,84.14,83.96,84.05,104174.0,77.3294,77.4952,77.3294,77.4123,104174.0
2023-04-06 12:00:00,84.06,84.16,84.06,84.09,63718.0,77.4215,77.5136,77.4215,77.4492,63718.0
2023-04-06 12:30:00,84.09,84.12,84.01,84.07,60808.0,77.4492,77.4768,77.3755,77.4307,60808.0
2023-04-06 13:00:00,84.07,84.16,84.01,84.03,79173.0,77.4307,77.5136,77.3755,77.3939,79173.0
2023-04-06 13:30:00,84.03,84.05,83.74,83.81,79723.0,77.3939,77.4123,77.1268,77.1913,79723.0
2023-04-06 14:00:00,83.81,83.89,83.76,83.81,52901.0,77.1913,77.265,77.1452,77.1913,52901.0
2023-04-06 14:30:00,83.81,83.86,83.61,83.62,83923.0,77.1913,77.2373,77.0071,77.0163,83923.0
2023-04-06 15:00:00,83.63,83.75,83.52,83.58,129632.0,77.0255,77.136,76.9242,76.9794,129632.0
2023-04-06 15:30:00,83.58,83.66,83.26,83.38,552170.0,76.9794,77.0531,76.6847,76.7952,552170.0
2023-04-10 09:30:00,83.53,83.53,82.62,82.75,212028.0,76.9334,76.9334,76.0953,76.215,212028.0
2023-04-10 10:00:00,82.74,83.27,82.74,82.81,103330.0,76.2058,76.6939,76.2058,76.2702,103330.0
2023-04-10 10:30:00,82.81,82.92,82.6,82.6,81967.0,76.2702,76.3716,76.0768,76.0768,81967.0
2023-04-10 11:00:00,82.6,82.7,82.51,82.57,73561.0,76.0768,76.1689,75.9939,76.0492,73561.0
2023-04-10 11:30:00,82.57,82.75,82.56,82.74,70552.0,76.0492,76.215,76.04,76.2058,70552.0
2023-04-10 12:00:00,82.75,82.84,82.63,82.66,68859.0,76.215,76.2979,76.1045,76.1321,68859.0
2023-04-10 12:30:00,82.67,82.91,82.66,82.81,59360.0,76.1413,76.3623,76.1321,76.2702,59360.0
2023-04-10 13:00:00,82.81,82.89,82.7,82.76,65372.0,76.2702,76.3439,76.1689,76.2242,65372.0
2023-04-10 13:30:00,82.78,83.0,82.76,82.95,61542.0,76.2426,76.4452,76.2242,76.3992,61542.0
2023-04-10 14:00:00,82.95,82.95,82.69,82.7,87162.0,76.3992,76.3992,76.1597,76.1689,87162.0
2023-04-10 14:30:00,82.7,82.73,82.53,82.56,78397.0,76.1689,76.1966,76.0124,76.04,78397.0
2023-04-10 15:00:00,82.57,82.71,82.46,82.46,120060.0,76.0492,76.1781,75.9479,75.9479,120060.0
2023-04-10 15:30:00,82.46,82.62,82.32,82.6,609963.0,75.9479,76.0953,75.8189,76.0768,609963.0
2023-04-11 09:30:00,82.56,83.07,82.45,82.91,166542.0,76.04,76.5097,75.9387,76.3623,166542.0
2023-04-11 10:00:00,82.93,83.1,82.86,82.95,92829.0,76.3808,76.5373,76.3163,76.3992,92829.0
2023-04-11 10:30:00,82.95,82.95,82.7,82.74,406310.0,76.3992,76.3992,76.1689,76.2058,406310.0
2023-04-11 11:00:00,82.74,82.88,82.65,82.82,249549.0,76.2058,76.3347,76.1229,76.2795,249549.0
2023-04-11 11:30:00,82.81,82.95,82.52,82.59,90976.0,76.2702,76.3992,76.0031,76.0676,90976.0
2023-04-11 12:00:00,82.58,82.75,82.53,82.74,156636.0,76.0584,76.215,76.0124,76.2058,156636.0
2023-04-11 12:30:00,82.75,82.96,82.66,82.95,72311.0,76.215,76.4084,76.1321,76.3992,72311.0
2023-04-11 13:00:00,82.96,83.11,82.86,82.89,64540.0,76.4084,76.5466,76.3163,76.3439,64540.0
2023-04-11 13:30:00,82.88,82.97,82.86,82.92,81959.0,76.3347,76.4176,76.3163,76.3716,81959.0
2023-04-11 14:00:00,82.91,83.09,82.88,82.9,60832.0,76.3623,76.5281,76.3347,76.3531,60832.0
2023-04-11 14:30:00,82.9,82.91,82.59,82.63,125884.0,76.3531,76.3623,76.0676,76.1045,125884.0
2023-04-11 15:00:00,82.63,82.63,82.5,82.56,127556.0,76.1045,76.1045,75.9847,76.04,127556.0
2023-04-11 15:30:00,82.58,82.6,82.25,82.54,550789.0,76.0584,76.0768,75.7545,76.0216,550789.0
2023-04-12 09:30:00,82.86,83.23,82.67,83.05,553777.0,76.3163,76.6571,76.1413,76.4913,553777.0
2023-04-12 10:00:00,83.04,83.24,82.96,83.02,220264.0,76.4821,76.6663,76.4084,76.4637,220264.0
2023-04-12 10:30:00,83.02,83.06,82.49,82.51,162503.0,76.4637,76.5005,75.9755,75.9939,162503.0
2023-04-12 11:00:00,82.51,82.57,82.27,82.3,282126.0,75.9939,76.0492,75.7729,75.8005,282126.0
2023-04-12 11:30:00,82.31,82.61,82.28,82.56,199085.0,75.8097,76.086,75.7821,76.04,199085.0
2023-04-12 12:00:00,82.57,82.77,82.57,82.72,117997.0,76.0492,76.2334,76.0492,76.1874,117997.0
2023-04-12 12:30:00,82.73,82.77,82.56,82.56,165178.0,76.1966,76.2334,76.04,76.04,165178.0
2023-04-12 13:00:00,82.56,82.73,82.52,82.55,152478.0,76.04,76.1966,76.0031,76.0308,152478.0
2023-04-12 13:30:00,82.56,82.63,82.54,82.58,148618.0,76.04,76.1045,76.0216,76.0584,148618.0
2023-04-12 14:00:00,82.58,82.7,82.43,82.45,337629.0,76.0584,76.1689,75.9203,75.9387,337629.0
2023-04-12 14:30:00,82.44,82.44,82.06,82.13,194939.0,75.9295,75.9295,75.5795,75.6439,194939.0
2023-04-12 15:00:00,82.13,82.19,81.84,81.9,227624.0,75.6439,75.6992,75.3769,75.4321,227624.0
2023-04-12 15:30:00,81.91,82.17,81.74,82.17,676748.0,75.4413,75.6808,75.2847,75.6808,676748.0
2023-04-13 09:30:00,81.96,82.49,81.92,82.26,234037.0,75.4874,75.9755,75.4505,75.7637,234037.0
2023-04-13 10:00:00,82.27,82.87,82.26,82.85,175989.0,75.7729,76.3255,75.7637,76.3071,175989.0
2023-04-13 10:30:00,82.86,82.9,82.67,82.71,173141.0,76.3163,76.3531,76.1413,76.1781,173141.0
2023-04-13 11:00:00,82.7,82.9,82.69,82.87,165587.0,76.1689,76.3531,76.1597,76.3255,165587.0
2023-04-13 11:30:00,82.87,82.92,82.77,82.8,111751.0,76.3255,76.3716,76.2334,76.261,111751.0
2023-04-13 12:00:00,82.8,82.97,82.74,82.87,106658.0,76.261,76.4176,76.2058,76.3255,106658.0
2023-04-13 12:30:00,82.87,82.91,82.77,82.84,79907.0,76.3255,76.3623,76.2334,76.2979,79907.0
2023-04-13 13:00:00,82.84,83.05,82.8,82.94,102941.0,76.2979,76.4913,76.261,76.39,102941.0
2023-04-13 13:30:00,82.95,83.1,82.84,83.09,132942.0,76.3992,76.5373,76.2979,76.5281,132942.0
2023-04-13 14:00:00,83.09,83.22,83.03,83.17,111750.0,76.5281,76.6479,76.4729,76.6018,111750.0
2023-04-13 14:30:00,83.17,83.3,83.16,83.23,160118.0,76.6018,76.7216,76.5926,76.6571,160118.0
2023-04-13 15:00:00,83.23,83.34,83.18,83.23,137554.0,76.6571,76.7584,76.611,76.6571,137554.0
2023-04-13 15:30:00,83.23,83.32,83.12,83.28,595918.0,76.6571,76.74,76.5558,76.7031,595918.0
2023-04-14 09:30:00,83.03,83.24,82.38,82.6,261484.0,76.4729,76.6663,75.8742,76.0768,261484.0
2023-04-14 10:00:00,82.6,82.69,82.43,82.62,240641.0,76.0768,76.1597,75.9203,76.0953,240641.0
2023-04-14 10:30:00,82.62,82.65,82.09,82.27,171601.0,76.0953,76.1229,75.6071,75.7729,171601.0
2023-04-14 11:00:00,82.27,82.27,82.01,82.03,201691.0,75.7729,75.7729,75.5334,75.5518,201691.0
2023-04-14 11:30:00,82.03,82.18,81.97,82.12,229169.0,75.5518,75.69,75.4966,75.6347,229169.0
2023-04-14 12:00:00,82.11,82.22,82.03,82.11,368943.0,75.6255,75.7268,75.5518,75.6255,368943.0
2023-04-14 12:30:00,82.1,82.24,82.06,82.18,110563.0,75.6163,75.7453,75.5795,75.69,110563.0
2023-04-14 13:00:00,82.18,82.48,82.17,82.31,163533.0,75.69,75.9663,75.6808,75.8097,163533.0
2023-04-14 13:30:00,82.3,82.48,82.25,82.47,133162.0,75.8005,75.9663,75.7545,75.9571,133162.0
2023-04-14 14:00:00,82.47,82.55,82.39,82.48,161587.0,75.9571,76.0308,75.8834,75.9663,161587.0
2023-04-14 14:30:00,82.48,82.67,82.48,82.67,199442.0,75.9663,76.1413,75.9663,76.1413,199442.0
2023-04-14 15:00:00,82.67,82.75,82.32,82.68,316763.0,76.1413,76.215,75.8189,76.1505,316763.0
2023-04-14 15:30:00,82.69,83.08,82.68,83.0,630865.0,76.1597,76.5189,76.1505,76.4452,630865.0
2023-04-17 09:30:00,83.51,83.6,83.03,83.24,238529.0,76.915,76.9979,76.4729,76.6663,238529.0
2023-04-17 10:00:00,83.23,83.68,83.22,83.62,173713.0,76.6571,77.0715,76.6479,77.0163,173713.0
2023-04-17 10:30:00,83.63,83.65,83.53,83.61,127601.0,77.0255,77.0439,76.9334,77.0071,127601.0
2023-04-17 11:00:00,83.62,83.74,83.48,83.52,120919.0,77.0163,77.1268,76.8873,76.9242,120919.0
2023-04-17 11:30:00,83.54,83.55,83.14,83.3,117368.0,76.9426,76.9518,76.5742,76.7216,117368.0
2023-04-17 12:00:00,83.31,83.32,83.2,83.22,95102.0,76.7308,76.74,76.6294,76.6479,95102.0
2023-04-17 12:30:00,83.23,83.29,83.17,83.28,87226.0,76.6571,76.7123,76.6018,76.7031,87226.0
2023-04-17 13:00:00,83.28,83.39,83.23,83.36,91948.0,76.7031,76.8044,76.6571,76.7768,91948.0
2023-04-17 13:30:00,83.35,83.37,83.27,83.31,128964.0,76.7676,76.786,76.6939,76.7308,128964.0
2023-04-17 14:00:00,83.32,83.53,83.25,83.42,380647.0,76.74,76.9334,76.6755,76.8321,380647.0
2023-04-17 14:30:00,83.42,83.52,83.37,83.48,127184.0,76.8321,76.9242,76.786,76.8873,127184.0
2023-04-17 15:00:00,83.47,83.6,83.47,83.59,110013.0,76.8781,76.9979,76.8781,76.9886,110013.0
2023-04-17 15:30:00,83.58,83.68,83.52,83.63,525321.0,76.9794,77.0715,76.9242,77.0255,525321.0
2023-04-18 09:30:00,83.61,83.93,82.97,83.11,278908.0,77.0071,77.3018,76.4176,76.5466,278908.0
2023-04-18 10:00:00,83.11,83.33,83.02,83.12,185019.0,76.5466,76.7492,76.4637,76.5558,185019.0
2023-04-18 10:30:00,83.12,83.22,83.0,83.11,182475.0,76.5558,76.6479,76.4452,76.5466,182475.0
2023-04-18 11:00:00,83.11,83.34,83.02,83.28,427508.0,76.5466,76.7584,76.4637,76.7031,427508.0
2023-04-18 11:30:00,83.27,83.35,83.16,83.28,109129.0,76.6939,76.7676,76.5926,76.7031,109129.0
2023-04-18 12:00:00,83.27,83.43,83.25,83.39,134909.0,76.6939,76.8413,76.6755,76.8044,134909.0
2023-04-18 12:30:00,83.37,83.44,83.24,83.36,147554.0,76.786,76.8505,76.6663,76.7768,147554.0
2023-04-18 13:00:00,83.37,83.37,83.17,83.19,112513.0,76.786,76.786,76.6018,76.6202,112513.0
2023-04-18 13:30:00,83.18,83.54,83.17,83.52,107909.0,76.611,76.9426,76.6018,76.9242,107909.0
2023-04-18 14:00:00,83.52,83.6,83.41,83.49,156201.0,76.9242,76.9979,76.8229,76.8965,156201.0
2023-04-18 14:30:00,83.49,83.55,83.38,83.47,93314.0,76.8965,76.9518,76.7952,76.8781,93314.0
2023-04-18 15:00:00,83.48,83.75,83.45,83.73,218300.0,76.8873,77.136,76.8597,77.1176,218300.0
2023-04-18 15:30:00,83.73,83.83,83.57,83.78,689401.0,77.1176,77.2097,76.9702,77.1636,689401.0
2023-04-19 09:30:00,83.46,84.05,83.39,83.87,213066.0,76.8689,77.4123,76.8044,77.2465,213066.0
2023-04-19 10:00:00,83.87,83.87,83.67,83.83,74280.0,77.2465,77.2465,77.0623,77.2097,74280.0
2023-04-19 10:30:00,83.83,83.83,83.6,83.68,78596.0,77.2097,77.2097,76.9979,77.0715,78596.0
2023-04-19 11:00:00,83.68,83.71,83.54,83.54,78296.0,77.0715,77.0992,76.9426,76.9426,78296.0
2023-04-19 11:30:00,83.55,83.71,83.5,83.7,70470.0,76.9518,77.0992,76.9058,77.09,70470.0
2023-04-19 12:00:00,83.71,83.73,83.53,83.63,103958.0,77.0992,77.1176,76.9334,77.0255,103958.0
2023-04-19 12:30:00,83.63,83.87,83.6,83.84,91788.0,77.0255,77.2465,76.9979,77.2189,91788.0
2023-04-19 13:00:00,83.86,84.03,83.84,83.95,167117.0,77.2373,77.3939,77.2189,77.3202,167117.0
2023-04-19 13:30:00,83.95,84.22,83.9,84.22,81631.0,77.3202,77.5689,77.2742,77.5689,81631.0
2023-04-19 14:00:00,84.22,84.3,84.1,84.14,76568.0,77.5689,77.6426,77.4584,77.4952,76568.0
2023-04-19 14:30:00,84.15,84.18,84.09,84.12,63443.0,77.5044,77.5321,77.4492,77.4768,63443.0
2023-04-19 15:00:00,84.13,84.29,84.05,84.28,96994.0,77.486,77.6334,77.4123,77.6242,96994.0
2023-04-19 15:30:00,84.27,84.31,84.03,84.12,455587.0,77.6149,77.6518,77.3939,77.4768,455587.0
2023-04-20 09:30:00,83.78,84.13,83.7,83.76,378133.0,77.1636,77.486,77.09,77.1452,378133.0
2023-04-20 10:00:00,83.77,84.16,83.7,83.87,496122.0,77.1544,77.5136,77.09,77.2465,496122.0
2023-04-20 10:30:00,83.87,84.27,83.81,84.26,235240.0,77.2465,77.6149,77.1913,77.6057,235240.0
2023-04-20 11:00:00,84.26,84.37,84.23,84.31,287525.0,77.6057,77.707,77.5781,77.6518,287525.0
2023-04-20 11:30:00,84.31,84.38,84.28,84.3,278859.0,77.6518,77.7163,77.6242,77.6426,278859.0
2023-04-20 12:00:00,84.31,84.57,84.22,84.53,165511.0,77.6518,77.8913,77.5689,77.8544,165511.0
2023-04-20 12:30:00,84.52,84.71,84.45,84.56,214390.0,77.8452,78.0202,77.7807,77.882,214390.0
2023-04-20 13:00:00,84.57,84.77,84.51,84.74,220738.0,77.8913,78.0755,77.836,78.0478,220738.0
2023-04-20 13:30:00,84.74,84.81,84.67,84.81,114462.0,78.0478,78.1123,77.9834,78.1123,114462.0
2023-04-20 14:00:00,84.81,84.88,84.75,84.84,229981.0,78.1123,78.1768,78.057,78.1399,229981.0
2023-04-20 14:30:00,84.84,84.85,84.43,84.58,223230.0,78.1399,78.1491,77.7623,77.9005,223230.0
2023-04-20 15:00:00,84.59,84.66,84.33,84.38,265996.0,77.9097,77.9741,77.6702,77.7163,265996.0
2023-04-20 15:30:00,84.37,84.72,84.31,84.72,897594.0,77.707,78.0294,77.6518,78.0294,897594.0
2023-04-21 09:30:00,84.86,85.67,84.75,85.6,613241.0,78.1584,78.9044,78.057,78.8399,613241.0
2023-04-21 10:00:00,85.6,85.82,85.49,85.7,454284.0,78.8399,79.0425,78.7386,78.932,454284.0
2023-04-21 10:30:00,85.7,85.87,85.55,85.74,367572.0,78.932,79.0886,78.7939,78.9689,367572.0
2023-04-21 11:00:00,85.72,86.36,85.71,86.34,538790.0,78.9504,79.5399,78.9412,79.5215,538790.0
2023-04-21 11:30:00,86.34,86.54,86.21,86.51,481204.0,79.5215,79.7057,79.4017,79.678,481204.0
2023-04-21 12:00:00,86.52,86.88,86.45,86.69,535370.0,79.6873,80.0188,79.6228,79.8438,535370.0
2023-04-21 12:30:00,86.68,86.68,86.17,86.28,160316.0,79.8346,79.8346,79.3649,79.4662,160316.0
2023-04-21 13:00:00,86.27,86.49,86.25,86.45,196657.0,79.457,79.6596,79.4386,79.6228,196657.0
2023-04-21 13:30:00,86.45,86.5,86.28,86.44,200680.0,79.6228,79.6688,79.4662,79.6136,200680.0
2023-04-21 14:00:00,86.45,86.54,86.33,86.41,223798.0,79.6228,79.7057,79.5123,79.5859,223798.0
2023-04-21 14:30:00,86.41,86.52,86.34,86.49,212859.0,79.5859,79.6873,79.5215,79.6596,212859.0
2023-04-21 15:00:00,86.48,86.55,86.42,86.54,257156.0,79.6504,79.7149,79.5952,79.7057,257156.0
2023-04-21 15:30:00,86.54,86.63,86.36,86.58,1181375.0,79.7057,79.7886,79.5399,79.7425,1181375.0
2023-04-24 09:30:00,86.62,86.99,86.48,86.87,417865.0,79.7794,80.1201,79.6504,80.0096,417865.0
2023-04-24 10:00:00,86.89,87.24,86.83,86.9,433140.0,80.028,80.3504,79.9728,80.0372,433140.0
2023-04-24 10:30:00,86.91,87.37,86.89,87.23,168858.0,80.0465,80.4701,80.028,80.3412,168858.0
2023-04-24 11:00:00,87.22,87.29,86.98,87.23,156896.0,80.332,80.3964,80.1109,80.3412,156896.0
2023-04-24 11:30:00,87.23,87.26,87.09,87.11,232995.0,80.3412,80.3688,80.2122,80.2307,232995.0
2023-04-24 12:00:00,87.09,87.1,86.74,86.94,146675.0,80.2122,80.2215,79.8899,80.0741,146675.0
2023-04-24 12:30:00,86.94,86.96,86.8,86.83,112243.0,80.0741,80.0925,79.9451,79.9728,112243.0
2023-04-24 13:00:00,86.84,86.99,86.8,86.97,248725.0,79.982,80.1201,79.9451,80.1017,248725.0
2023-04-24 13:30:00,86.97,87.16,86.93,87.0,323552.0,80.1017,80.2767,80.0649,80.1294,323552.0
2023-04-24 14:00:00,87.0,87.0,86.83,86.97,135578.0,80.1294,80.1294,79.9728,80.1017,135578.0
2023-04-24 14:30:00,86.96,87.07,86.94,87.05,249070.0,80.0925,80.1938,80.0741,80.1754,249070.0
2023-04-24 15:00:00,87.05,87.19,86.82,86.83,254826.0,80.1754,80.3043,79.9636,79.9728,254826.0
2023-04-24 15:30:00,86.83,86.83,86.62,86.76,839876.0,79.9728,79.9728,79.7794,79.9083,839876.0
2023-04-25 09:30:00,87.03,87.08,86.33,86.83,398505.0,80.157,80.203,79.5123,79.9728,398505.0
2023-04-25 10:00:00,86.82,86.98,86.34,86.38,219387.0,79.9636,80.1109,79.5215,79.5583,219387.0
2023-04-25 10:30:00,86.39,86.54,86.19,86.46,174678.0,79.5675,79.7057,79.3833,79.632,174678.0
2023-04-25 11:00:00,86.48,86.81,86.41,86.46,236453.0,79.6504,79.9544,79.5859,79.632,236453.0
2023-04-25 11:30:00,86.46,86.6,86.32,86.46,154945.0,79.632,79.7609,79.5031,79.632,154945.0
2023-04-25 12:00:00,86.47,86.48,86.01,86.18,102325.0,79.6412,79.6504,79.2175,79.3741,102325.0
2023-04-25 12:30:00,86.16,86.3,86.0,86.06,355837.0,79.3557,79.4846,79.2083,79.2636,355837.0
2023-04-25 13:00:00,86.06,86.34,85.79,85.81,453238.0,79.2636,79.5215,79.0149,79.0333,453238.0
2023-04-25 13:30:00,85.8,85.96,85.69,85.9,229795.0,79.0241,79.1715,78.9228,79.1162,229795.0
2023-04-25 14:00:00,85.89,86.03,85.89,85.94,169694.0,79.107,79.236,79.107,79.1531,169694.0
2023-04-25 14:30:00,85.93,85.98,85.76,85.81,149435.0,79.1439,79.1899,78.9873,79.0333,149435.0
2023-04-25 15:00:00,85.81,85.92,85.75,85.81,182531.0,79.0333,79.1346,78.9781,79.0333,182531.0
2023-04-25 15:30:00,85.8,85.87,85.5,85.62,756235.0,79.0241,79.0886,78.7478,78.8583,756235.0
2023-04-26 09:30:00,84.01,84.42,83.52,83.63,342975.0,77.3755,77.7531,76.9242,77.0255,342975.0
2023-04-26 10:00:00,83.63,83.7,82.9,82.93,313612.0,77.0255,77.09,76.3531,76.3808,313612.0
2023-04-26 10:30:00,82.94,83.35,82.94,83.17,206613.0,76.39,76.7676,76.39,76.6018,206613.0
2023-04-26 11:00:00,83.16,83.62,83.09,83.52,172151.0,76.5926,77.0163,76.5281,76.9242,172151.0
2023-04-26 11:30:00,83.53,83.62,83.34,83.45,162092.0,76.9334,77.0163,76.7584,76.8597,162092.0
2023-04-26 12:00:00,83.44,83.69,83.4,83.45,108845.0,76.8505,77.0808,76.8137,76.8597,108845.0
2023-04-26 12:30:00,83.45,83.7,83.45,83.7,63854.0,76.8597,77.09,76.8597,77.09,63854.0
2023-04-26 13:00:00,83.7,83.81,83.63,83.69,85537.0,77.09,77.1913,77.0255,77.0808,85537.0
2023-04-26 13:30:00,83.68,83.8,83.48,83.52,95674.0,77.0715,77.1821,76.8873,76.9242,95674.0
2023-04-26 14:00:00,83.52,83.72,83.45,83.71,135519.0,76.9242,77.1084,76.8597,77.0992,135519.0
2023-04-26 14:30:00,83.71,83.82,83.51,83.82,108074.0,77.0992,77.2005,76.915,77.2005,108074.0
2023-04-26 15:00:00,83.83,83.92,83.71,83.86,156792.0,77.2097,77.2926,77.0992,77.2373,156792.0
2023-04-26 15:30:00,83.87,83.9,83.69,83.73,609310.0,77.2465,77.2742,77.0808,77.1176,609310.0
2023-04-27 09:30:00,83.7,83.86,83.18,83.58,331833.0,77.09,77.2373,76.611,76.9794,331833.0
2023-04-27 10:00:00,83.57,83.65,82.74,82.77,397800.0,76.9702,77.0439,76.2058,76.2334,397800.0
2023-04-27 10:30:00,82.78,83.04,82.58,82.68,206683.0,76.2426,76.4821,76.0584,76.1505,206683.0
2023-04-27 11:00:00,82.67,82.81,82.41,82.67,257821.0,76.1413,76.2702,75.9018,76.1413,257821.0
2023-04-27 11:30:00,82.68,82.95,82.68,82.81,197914.0,76.1505,76.3992,76.1505,76.2702,197914.0
2023-04-27 12:00:00,82.81,82.99,82.72,82.72,218068.0,76.2702,76.436,76.1874,76.1874,218068.0
2023-04-27 12:30:00,82.72,82.91,82.58,82.87,225416.0,76.1874,76.3623,76.0584,76.3255,225416.0
2023-04-27 13:00:00,82.88,82.88,82.66,82.75,208585.0,76.3347,76.3347,76.1321,76.215,208585.0
2023-04-27 13:30:00,82.75,83.11,82.74,82.97,141056.0,76.215,76.5466,76.2058,76.4176,141056.0
2023-04-27 14:00:00,82.98,83.3,82.97,83.26,222447.0,76.4268,76.7216,76.4176,76.6847,222447.0
2023-04-27 14:30:00,83.26,83.63,83.25,83.59,1163906.0,76.6847,77.0255,76.6755,76.9886,1163906.0
2023-04-27 15:00:00,83.58,83.84,83.56,83.62,640487.0,76.9794,77.2189,76.961,77.0163,640487.0
2023-04-27 15:30:00,83.62,83.7,83.39,83.49,1555967.0,77.0163,77.09,76.8044,76.8965,1555967.0
2023-04-28 09:30:00,82.56,82.85,80.08,80.57,808954.0,76.04,76.3071,73.7558,74.2071,808954.0
2023-04-28 10:00:00,80.55,81.78,80.37,81.77,1028530.0,74.1887,75.3216,74.0229,75.3124,1028530.0
2023-04-28 10:30:00,81.77,82.35,81.49,82.23,861270.0,75.3124,75.8466,75.0545,75.7361,861270.0
2023-04-28 11:00:00,82.23,82.34,80.97,81.09,566888.0,75.7361,75.8374,74.5756,74.6861,566888.0
2023-04-28 11:30:00,81.08,82.0,81.0,81.88,235304.0,74.6769,75.5242,74.6032,75.4137,235304.0
2023-04-28 12:00:00,81.9,82.03,81.54,81.93,261888.0,75.4321,75.5518,75.1005,75.4597,261888.0
2023-04-28 12:30:00,81.95,82.14,81.86,81.96,141706.0,75.4782,75.6532,75.3953,75.4874,141706.0
2023-04-28 13:00:00,81.97,82.06,81.82,81.82,266830.0,75.4966,75.5795,75.3584,75.3584,266830.0
2023-04-28 13:30:00,81.82,81.9,81.3,81.45,182010.0,75.3584,75.4321,74.8795,75.0177,182010.0
2023-04-28 14:00:00,81.47,81.48,81.19,81.31,209344.0,75.0361,75.0453,74.7782,74.8887,209344.0
2023-04-28 14:30:00,81.31,81.45,81.03,81.42,158247.0,74.8887,75.0177,74.6308,74.99,158247.0
2023-04-28 15:00:00,81.42,81.89,81.41,81.52,267090.0,74.99,75.4229,74.9808,75.0821,267090.0
2023-04-28 15:30:00,81.52,82.35,81.36,82.23,1262466.0,75.0821,75.8466,74.9348,75.7361,1262466.0
2023-05-01 09:30:00,82.42,82.55,81.53,81.67,458430.0,75.911,76.0308,75.0913,75.2203,458430.0
2023-05-01 10:00:00,81.65,81.73,81.41,81.54,227984.0,75.2019,75.2755,74.9808,75.1005,227984.0
2023-05-01 10:30:00,81.55,81.66,81.26,81.3,260427.0,75.1098,75.2111,74.8427,74.8795,260427.0
2023-05-01 11:00:00,81.31,81.57,81.2,81.52,222129.0,74.8887,75.1282,74.7874,75.0821,222129.0
2023-05-01 11:30:00,81.52,81.71,81.45,81.52,261897.0,75.0821,75.2571,75.0177,75.0821,261897.0
2023-05-01 12:00:00,81.52,81.66,81.45,81.52,111368.0,75.0821,75.2111,75.0177,75.0821,111368.0
2023-05-01 12:30:00,81.52,81.84,81.5,81.63,159351.0,75.0821,75.3769,75.0637,75.1834,159351.0
2023-05-01 13:00:00,81.64,81.71,81.5,81.67,147361.0,75.1926,75.2571,75.0637,75.2203,147361.0
2023-05-01 13:30:00,81.67,81.73,81.54,81.72,180345.0,75.2203,75.2755,75.1005,75.2663,180345.0
2023-05-01 14:00:00,81.72,81.75,81.63,81.7,124015.0,75.2663,75.294,75.1834,75.2479,124015.0
2023-05-01 14:30:00,81.69,81.7,81.46,81.5,161832.0,75.2387,75.2479,75.0269,75.0637,161832.0
2023-05-01 15:00:00,81.5,81.61,81.45,81.56,153008.0,75.0637,75.165,75.0177,75.119,153008.0
2023-05-01 15:30:00,81.57,81.61,81.31,81.4,594956.0,75.1282,75.165,74.8887,74.9716,594956.0
2023-05-02 09:30:00,81.56,82.04,81.44,81.6,526742.0,75.119,75.5611,75.0084,75.1558,526742.0
2023-05-02 10:00:00,81.6,81.89,81.4,81.44,265663.0,75.1558,75.4229,74.9716,75.0084,265663.0
2023-05-02 10:30:00,81.38,81.44,81.08,81.13,247079.0,74.9532,75.0084,74.6769,74.7229,247079.0
2023-05-02 11:00:00,81.1,81.15,80.43,80.45,316008.0,74.6953,74.7413,74.0782,74.0966,316008.0
2023-05-02 11:30:00,80.45,80.52,80.14,80.27,245215.0,74.0966,74.1611,73.8111,73.9308,245215.0
2023-05-02 12:00:00,80.26,80.5,80.17,80.38,126860.0,73.9216,74.1427,73.8387,74.0322,126860.0
2023-05-02 12:30:00,80.4,80.47,80.21,80.36,189875.0,74.0506,74.115,73.8756,74.0137,189875.0
2023-05-02 13:00:00,80.35,80.41,80.24,80.29,166091.0,74.0045,74.0598,73.9032,73.9493,166091.0
2023-05-02 13:30:00,80.28,80.5,80.15,80.28,170518.0,73.94,74.1427,73.8203,73.94,170518.0
2023-05-02 14:00:00,80.28,80.32,80.09,80.1,117510.0,73.94,73.9769,73.7651,73.7743,117510.0
2023-05-02 14:30:00,80.1,80.35,80.08,80.3,118298.0,73.7743,74.0045,73.7558,73.9585,118298.0
2023-05-02 15:00:00,80.3,80.34,80.12,80.29,217372.0,73.9585,73.9953,73.7927,73.9493,217372.0
2023-05-02 15:30:00,80.29,80.51,80.1,80.44,686210.0,73.9493,74.1519,73.7743,74.0874,686210.0
2023-05-03 09:30:00,80.49,80.77,79.72,80.48,360125.0,74.1335,74.3914,73.4243,74.1243,360125.0
2023-05-03 10:00:00,80.48,80.56,80.16,80.27,242985.0,74.1243,74.1979,73.8295,73.9308,242985.0
2023-05-03 10:30:00,80.29,80.32,79.88,80.03,142726.0,73.9493,73.9769,73.5716,73.7098,142726.0
2023-05-03 11:00:00,80.02,80.31,79.99,80.18,124896.0,73.7006,73.9677,73.673,73.8479,124896.0
2023-05-03 11:30:00,80.18,80.31,80.0,80.09,166669.0,73.8479,73.9677,73.6822,73.7651,166669.0
2023-05-03 12:00:00,80.09,80.35,80.0,80.32,174943.0,73.7651,74.0045,73.6822,73.9769,174943.0
2023-05-03 12:30:00,80.33,80.6,80.32,80.45,176561.0,73.9861,74.2348,73.9769,74.0966,176561.0
2023-05-03 13:00:00,80.45,80.72,80.44,80.7,114664.0,74.0966,74.3453,74.0874,74.3269,114664.0
2023-05-03 13:30:00,80.7,80.75,80.54,80.66,89791.0,74.3269,74.3729,74.1795,74.29,89791.0
2023-05-03 14:00:00,80.65,80.9,80.21,80.21,154705.0,74.2808,74.5111,73.8756,73.8756,154705.0
2023-05-03 14:30:00,80.21,80.26,79.61,79.73,390384.0,73.8756,73.9216,73.323,73.4335,390384.0
2023-05-03 15:00:00,79.73,79.84,79.12,79.17,400374.0,73.4335,73.5348,72.8717,72.9177,400374.0
2023-05-03 15:30:00,79.16,79.5,79.14,79.46,495781.0,72.9085,73.2216,72.8901,73.1848,495781.0
2023-05-04 09:30:00,79.54,79.68,78.89,79.2,286260.0,73.2585,73.3874,72.6598,72.9453,286260.0
2023-05-04 10:00:00,79.19,79.46,79.02,79.11,201571.0,72.9361,73.1848,72.7796,72.8624,201571.0
2023-05-04 10:30:00,79.11,79.34,78.97,79.14,214254.0,72.8624,73.0743,72.7335,72.8901,214254.0
2023-05-04 11:00:00,79.13,79.61,79.13,79.24,226118.0,72.8809,73.323,72.8809,72.9822,226118.0
2023-05-04 11:30:00,79.25,79.32,79.01,79.02,201986.0,72.9914,73.0559,72.7703,72.7796,201986.0
2023-05-04 12:00:00,79.01,79.08,78.78,78.97,149754.0,72.7703,72.8348,72.5585,72.7335,149754.0
2023-05-04 12:30:00,78.98,79.0,78.73,78.88,202721.0,72.7427,72.7611,72.5125,72.6506,202721.0
2023-05-04 13:00:00,78.88,79.07,78.81,78.88,128195.0,72.6506,72.8256,72.5861,72.6506,128195.0
2023-05-04 13:30:00,78.88,78.9,78.54,78.62,188518.0,72.6506,72.669,72.3375,72.4111,188518.0
2023-05-04 14:00:00,78.64,78.77,78.52,78.73,178454.0,72.4296,72.5493,72.319,72.5125,178454.0
2023-05-04 14:30:00,78.73,78.73,78.51,78.58,127264.0,72.5125,72.5125,72.3098,72.3743,127264.0
2023-05-04 15:00:00,78.58,78.71,78.41,78.52,215872.0,72.3743,72.494,72.2177,72.319,215872.0
2023-05-04 15:30:00,78.51,78.74,78.43,78.54,482985.0,72.3098,72.5217,72.2361,72.3375,482985.0
2023-05-05 09:30:00,78.75,79.09,78.22,78.41,267694.0,72.5309,72.844,72.0427,72.2177,267694.0
2023-05-05 10:00:00,78.41,79.03,78.39,78.89,161190.0,72.2177,72.7888,72.1993,72.6598,161190.0
2023-05-05 10:30:00,78.9,79.29,78.8,79.29,101147.0,72.669,73.0282,72.5769,73.0282,101147.0
2023-05-05 11:00:00,79.28,79.33,79.12,79.27,87718.0,73.019,73.0651,72.8717,73.0098,87718.0
2023-05-05 11:30:00,79.28,79.32,79.07,79.16,82416.0,73.019,73.0559,72.8256,72.9085,82416.0
2023-05-05 12:00:00,79.16,79.16,78.95,79.02,75060.0,72.9085,72.9085,72.7151,72.7796,75060.0
2023-05-05 12:30:00,79.04,79.07,78.89,78.99,127674.0,72.798,72.8256,72.6598,72.7519,127674.0
2023-05-05 13:00:00,79.0,79.3,78.98,79.21,200151.0,72.7611,73.0374,72.7427,72.9545,200151.0
2023-05-05 13:30:00,79.23,79.32,79.13,79.2,140639.0,72.973,73.0559,72.8809,72.9453,140639.0
2023-05-05 14:00:00,79.21,79.4,79.21,79.39,109166.0,72.9545,73.1295,72.9545,73.1203,109166.0
2023-05-05 14:30:00,79.38,79.75,79.33,79.67,170562.0,73.1111,73.4519,73.0651,73.3782,170562.0
2023-05-05 15:00:00,79.66,79.83,79.64,79.67,226460.0,73.369,73.5256,73.3506,73.3782,226460.0
2023-05-05 15:30:00,79.67,79.78,79.57,79.77,636701.0,73.3782,73.4795,73.2861,73.4703,636701.0
2023-05-08 09:30:00,79.65,79.66,78.25,78.68,382012.0,73.3598,73.369,72.0704,72.4664,382012.0
2023-05-08 10:00:00,78.68,78.74,78.29,78.35,136773.0,72.4664,72.5217,72.1072,72.1625,136773.0
2023-05-08 10:30:00,78.36,78.49,78.2,78.23,146481.0,72.1717,72.2914,72.0243,72.0519,146481.0
2023-05-08 11:00:00,78.23,78.6,78.23,78.39,233046.0,72.0519,72.3927,72.0519,72.1993,233046.0
2023-05-08 11:30:00,78.4,78.41,78.21,78.32,106886.0,72.2085,72.2177,72.0335,72.1348,106886.0
2023-05-08 12:00:00,78.33,78.44,78.26,78.41,164561.0,72.144,72.2454,72.0796,72.2177,164561.0
2023-05-08 12:30:00,78.41,78.41,78.13,78.17,71554.0,72.2177,72.2177,71.9598,71.9967,71554.0
2023-05-08 13:00:00,78.17,78.45,78.17,78.41,113767.0,71.9967,72.2546,71.9967,72.2177,113767.0
2023-05-08 13:30:00,78.41,78.48,78.37,78.41,142745.0,72.2177,72.2822,72.1809,72.2177,142745.0
2023-05-08 14:00:00,78.41,78.64,78.35,78.57,157830.0,72.2177,72.4296,72.1625,72.3651,157830.0
2023-05-08 14:30:00,78.57,78.61,78.5,78.57,98492.0,72.3651,72.4019,72.3006,72.3651,98492.0
2023-05-08 15:00:00,78.58,78.58,78.38,78.45,130756.0,72.3743,72.3743,72.1901,72.2546,130756.0
2023-05-08 15:30:00,78.43,78.62,78.39,78.6,374610.0,72.2361,72.4111,72.1993,72.3927,374610.0
2023-05-09 09:30:00,78.31,79.28,78.3,79.22,353601.0,72.1256,73.019,72.1164,72.9638,353601.0
2023-05-09 10:00:00,79.22,79.23,78.54,78.58,158166.0,72.9638,72.973,72.3375,72.3743,158166.0
2023-05-09 10:30:00,78.58,78.83,78.53,78.7,117897.0,72.3743,72.6046,72.3283,72.4848,117897.0
2023-05-09 11:00:00,78.71,78.97,78.7,78.91,100851.0,72.494,72.7335,72.4848,72.6782,100851.0
2023-05-09 11:30:00,78.9,78.99,78.79,78.98,124659.0,72.669,72.7519,72.5677,72.7427,124659.0
2023-05-09 12:00:00,78.98,78.99,78.7,78.79,387412.0,72.7427,72.7519,72.4848,72.5677,387412.0
2023-05-09 12:30:00,78.79,78.88,78.62,78.7,126253.0,72.5677,72.6506,72.4111,72.4848,126253.0
2023-05-09 13:00:00,78.7,78.72,78.58,78.62,118474.0,72.4848,72.5032,72.3743,72.4111,118474.0
2023-05-09 13:30:00,78.61,78.75,78.58,78.75,176134.0,72.4019,72.5309,72.3743,72.5309,176134.0
2023-05-09 14:00:00,78.76,78.83,78.65,78.76,76432.0,72.5401,72.6046,72.4388,72.5401,76432.0
2023-05-09 14:30:00,78.75,78.79,78.61,78.75,91539.0,72.5309,72.5677,72.4019,72.5309,91539.0
2023-05-09 15:00:00,78.75,78.84,78.69,78.77,136319.0,72.5309,72.6138,72.4756,72.5493,136319.0
2023-05-09 15:30:00,78.77,78.92,78.73,78.8,616873.0,72.5493,72.6875,72.5125,72.5769,616873.0
2023-05-10 09:30:00,78.76,78.84,77.44,77.94,363059.0,72.5401,72.6138,71.3243,71.7848,363059.0
2023-05-10 10:00:00,77.96,78.33,77.87,77.88,182631.0,71.8033,72.144,71.7204,71.7296,182631.0
2023-05-10 10:30:00,77.89,77.93,77.3,77.39,273514.0,71.7388,71.7756,71.1954,71.2783,273514.0
2023-05-10 11:00:00,77.39,77.66,77.39,77.64,153434.0,71.2783,71.527,71.2783,71.5085,153434.0
2023-05-10 11:30:00,77.65,77.76,77.39,77.47,364644.0,71.5177,71.6191,71.2783,71.352,364644.0
2023-05-10 12:00:00,77.48,77.6,77.4,77.53,96440.0,71.3612,71.4717,71.2875,71.4072,96440.0
2023-05-10 12:30:00,77.53,77.54,77.26,77.33,120921.0,71.4072,71.4164,71.1585,71.223,120921.0
2023-05-10 13:00:00,77.33,77.43,77.16,77.31,167426.0,71.223,71.3151,71.0664,71.2046,167426.0
2023-05-10 13:30:00,77.31,77.37,77.24,77.31,97934.0,71.2046,71.2599,71.1401,71.2046,97934.0
2023-05-10 14:00:00,77.32,77.53,77.32,77.51,137160.0,71.2138,71.4072,71.2138,71.3888,137160.0
2023-05-10 14:30:00,77.51,78.01,77.51,77.94,139435.0,71.3888,71.8493,71.3888,71.7848,139435.0
2023-05-10 15:00:00,77.92,78.3,77.89,78.29,194467.0,71.7664,72.1164,71.7388,72.1072,194467.0
2023-05-10 15:30:00,78.29,78.36,78.04,78.12,530850.0,72.1072,72.1717,71.8769,71.9506,530850.0
2023-05-11 09:30:00,78.16,78.27,77.47,77.69,270760.0,71.9875,72.0888,71.352,71.5546,270760.0
2023-05-11 10:00:00,77.69,77.81,77.45,77.68,227121.0,71.5546,71.6651,71.3335,71.5454,227121.0
2023-05-11 10:30:00,77.68,77.8,77.61,77.72,235080.0,71.5454,71.6559,71.4809,71.5822,235080.0
2023-05-11 11:00:00,77.73,77.88,77.69,77.77,183124.0,71.5914,71.7296,71.5546,71.6283,183124.0
2023-05-11 11:30:00,77.77,78.25,77.73,78.16,167379.0,71.6283,72.0704,71.5914,71.9875,167379.0
2023-05-11 12:00:00,78.16,78.33,78.09,78.29,186157.0,71.9875,72.144,71.923,72.1072,186157.0
2023-05-11 12:30:00,78.3,78.37,78.15,78.25,222929.0,72.1164,72.1809,71.9783,72.0704,222929.0
2023-05-11 13:00:00,78.24,78.28,78.12,78.16,132907.0,72.0612,72.098,71.9506,71.9875,132907.0
2023-05-11 13:30:00,78.16,78.19,77.91,78.05,163204.0,71.9875,72.0151,71.7572,71.8862,163204.0
2023-05-11 14:00:00,78.04,78.12,77.95,78.06,139982.0,71.8769,71.9506,71.7941,71.8954,139982.0
2023-05-11 14:30:00,78.07,78.23,78.03,78.22,146394.0,71.9046,72.0519,71.8677,72.0427,146394.0
2023-05-11 15:00:00,78.22,78.36,78.19,78.33,310062.0,72.0427,72.1717,72.0151,72.144,310062.0
2023-05-11 15:30:00,78.32,78.76,78.31,78.7,850351.0,72.1348,72.5401,72.1256,72.4848,850351.0
2023-05-12 09:30:00,78.77,79.08,78.4,78.82,205830.0,72.5493,72.8348,72.2085,72.5953,205830.0
2023-05-12 10:00:00,78.81,78.91,78.62,78.77,170922.0,72.5861,72.6782,72.4111,72.5493,170922.0
2023-05-12 10:30:00,78.78,78.82,78.37,78.41,144642.0,72.5585,72.5953,72.1809,72.2177,144642.0
2023-05-12 11:00:00,78.41,78.45,78.14,78.25,145316.0,72.2177,72.2546,71.9691,72.0704,145316.0
2023-05-12 11:30:00,78.25,78.43,78.2,78.29,94852.0,72.0704,72.2361,72.0243,72.1072,94852.0
2023-05-12 12:00:00,78.29,78.35,78.14,78.25,98128.0,72.1072,72.1625,71.9691,72.0704,98128.0
2023-05-12 12:30:00,78.25,78.29,78.13,78.17,73758.0,72.0704,72.1072,71.9598,71.9967,73758.0
2023-05-12 13:00:00,78.17,78.22,78.09,78.17,94822.0,71.9967,72.0427,71.923,71.9967,94822.0
2023-05-12 13:30:00,78.16,78.2,77.92,77.94,134984.0,71.9875,72.0243,71.7664,71.7848,134984.0
2023-05-12 14:00:00,77.93,78.13,77.91,78.09,121180.0,71.7756,71.9598,71.7572,71.923,121180.0
2023-05-12 14:30:00,78.09,78.1,77.92,78.06,98113.0,71.923,71.9322,71.7664,71.8954,98113.0
2023-05-12 15:00:00,78.06,78.13,77.97,78.13,165259.0,71.8954,71.9598,71.8125,71.9598,165259.0
2023-05-12 15:30:00,78.13,78.24,78.07,78.17,516460.0,71.9598,72.0612,71.9046,71.9967,516460.0
2023-05-15 09:30:00,77.95,78.32,77.87,78.13,197793.0,71.7941,72.1348,71.7204,71.9598,197793.0
2023-05-15 10:00:00,78.14,78.34,78.08,78.2,104534.0,71.9691,72.1533,71.9138,72.0243,104534.0
2023-05-15 10:30:00,78.22,78.23,78.03,78.1,86359.0,72.0427,72.0519,71.8677,71.9322,86359.0
2023-05-15 11:00:00,78.09,78.09,77.88,77.92,97531.0,71.923,71.923,71.7296,71.7664,97531.0
2023-05-15 11:30:00,77.93,78.05,77.86,77.87,103808.0,71.7756,71.8862,71.7112,71.7204,103808.0
2023-05-15 12:00:00,77.87,78.33,77.83,78.08,120110.0,71.7204,72.144,71.6835,71.9138,120110.0
2023-05-15 12:30:00,78.09,78.14,78.04,78.09,58010.0,71.923,71.9691,71.8769,71.923,58010.0
2023-05-15 13:00:00,78.1,78.23,77.99,78.0,93677.0,71.9322,72.0519,71.8309,71.8401,93677.0
2023-05-15 13:30:00,78.0,78.03,77.83,77.95,71728.0,71.8401,71.8677,71.6835,71.7941,71728.0
2023-05-15 14:00:00,77.96,78.04,77.93,77.96,81697.0,71.8033,71.8769,71.7756,71.8033,81697.0
2023-05-15 14:30:00,77.95,78.2,77.94,78.2,90210.0,71.7941,72.0243,71.7848,72.0243,90210.0
2023-05-15 15:00:00,78.2,78.26,78.12,78.2,95866.0,72.0243,72.0796,71.9506,72.0243,95866.0
2023-05-15 15:30:00,78.2,78.4,78.18,78.4,363011.0,72.0243,72.2085,72.0059,72.2085,363011.0
2023-05-16 09:30:00,79.77,79.77,78.65,79.19,494071.0,73.4703,73.4703,72.4388,72.9361,494071.0
2023-05-16 10:00:00,79.17,79.23,78.63,78.73,423064.0,72.9177,72.973,72.4204,72.5125,423064.0
2023-05-16 10:30:00,78.73,78.81,78.52,78.68,246486.0,72.5125,72.5861,72.319,72.4664,246486.0
2023-05-16 11:00:00,78.64,78.68,78.27,78.49,270281.0,72.4296,72.4664,72.0888,72.2914,270281.0
2023-05-16 11:30:00,78.5,78.87,78.39,78.73,207968.0,72.3006,72.6414,72.1993,72.5125,207968.0
2023-05-16 12:00:00,78.73,78.77,78.45,78.49,138014.0,72.5125,72.5493,72.2546,72.2914,138014.0
2023-05-16 12:30:00,78.5,78.56,78.37,78.45,166965.0,72.3006,72.3559,72.1809,72.2546,166965.0
2023-05-16 13:00:00,78.45,78.53,78.36,78.44,117910.0,72.2546,72.3283,72.1717,72.2454,117910.0
2023-05-16 13:30:00,78.43,78.45,78.15,78.33,159482.0,72.2361,72.2546,71.9783,72.144,159482.0
2023-05-16 14:00:00,78.33,78.38,78.19,78.24,124274.0,72.144,72.1901,72.0151,72.0612,124274.0
2023-05-16 14:30:00,78.23,78.35,78.18,78.3,123366.0,72.0519,72.1625,72.0059,72.1164,123366.0
2023-05-16 15:00:00,78.3,78.43,78.22,78.3,198877.0,72.1164,72.2361,72.0427,72.1164,198877.0
2023-05-16 15:30:00,78.3,78.46,78.17,78.32,797109.0,72.1164,72.2638,71.9967,72.1348,797109.0
2023-05-17 09:30:00,78.18,78.48,77.22,77.29,343329.0,72.0059,72.2822,71.1217,71.1862,343329.0
2023-05-17 10:00:00,77.3,77.62,77.05,77.58,318375.0,71.1954,71.4901,70.9651,71.4533,318375.0
2023-05-17 10:30:00,77.58,77.67,77.27,77.37,213758.0,71.4533,71.5362,71.1678,71.2599,213758.0
2023-05-17 11:00:00,77.4,77.59,77.31,77.38,174406.0,71.2875,71.4625,71.2046,71.2691,174406.0
2023-05-17 11:30:00,77.38,77.81,77.28,77.77,147746.0,71.2691,71.6651,71.177,71.6283,147746.0
2023-05-17 12:00:00,77.75,77.82,77.66,77.72,121670.0,71.6099,71.6743,71.527,71.5822,121670.0
2023-05-17 12:30:00,77.72,78.11,77.65,78.06,99794.0,71.5822,71.9414,71.5177,71.8954,99794.0
2023-05-17 13:00:00,78.06,78.36,78.06,78.32,99540.0,71.8954,72.1717,71.8954,72.1348,99540.0
2023-05-17 13:30:00,78.32,78.66,78.31,78.62,183033.0,72.1348,72.448,72.1256,72.4111,183033.0
2023-05-17 14:00:00,78.62,78.88,78.57,78.75,345206.0,72.4111,72.6506,72.3651,72.5309,345206.0
2023-05-17 14:30:00,78.76,78.82,78.55,78.55,176866.0,72.5401,72.5953,72.3467,72.3467,176866.0
2023-05-17 15:00:00,78.56,78.92,78.56,78.83,218824.0,72.3559,72.6875,72.3559,72.6046,218824.0
2023-05-17 15:30:00,78.83,79.02,78.71,78.8,747909.0,72.6046,72.7796,72.494,72.5769,747909.0
2023-05-18 09:30:00,78.67,79.05,78.21,78.32,424880.0,72.4572,72.8072,72.0335,72.1348,424880.0
2023-05-18 10:00:00,78.34,78.34,77.89,78.02,249631.0,72.1533,72.1533,71.7388,71.8585,249631.0
2023-05-18 10:30:00,78.03,78.36,77.96,78.07,178339.0,71.8677,72.1717,71.8033,71.9046,178339.0
2023-05-18 11:00:00,78.06,78.2,77.92,77.93,140570.0,71.8954,72.0243,71.7664,71.7756,140570.0
2023-05-18 11:30:00,77.94,78.04,77.75,77.87,177403.0,71.7848,71.8769,71.6099,71.7204,177403.0
2023-05-18 12:00:00,77.86,77.96,77.7,77.84,123521.0,71.7112,71.8033,71.5638,71.6927,123521.0
2023-05-18 12:30:00,77.84,77.87,77.46,77.52,209907.0,71.6927,71.7204,71.3428,71.398,209907.0
2023-05-18 13:00:00,77.52,77.75,77.44,77.55,172941.0,71.398,71.6099,71.3243,71.4256,172941.0
2023-05-18 13:30:00,77.54,77.7,77.42,77.51,200276.0,71.4164,71.5638,71.3059,71.3888,200276.0
2023-05-18 14:00:00,77.51,77.55,77.36,77.53,180990.0,71.3888,71.4256,71.2506,71.4072,180990.0
2023-05-18 14:30:00,77.53,77.68,77.51,77.61,179301.0,71.4072,71.5454,71.3888,71.4809,179301.0
2023-05-18 15:00:00,77.61,77.82,77.55,77.75,158257.0,71.4809,71.6743,71.4256,71.6099,158257.0
2023-05-18 15:30:00,77.75,78.24,77.69,78.22,470204.0,71.6099,72.0612,71.5546,72.0427,470204.0
2023-05-19 09:30:00,78.78,79.55,78.65,79.31,498539.0,72.5585,73.2677,72.4388,73.0467,498539.0
2023-05-19 10:00:00,79.31,79.62,79.29,79.34,189565.0,73.0467,73.3322,73.0282,73.0743,189565.0
2023-05-19 10:30:00,79.31,79.42,79.16,79.38,91192.0,73.0467,73.148,72.9085,73.1111,91192.0
2023-05-19 11:00:00,79.38,79.55,78.99,79.03,122963.0,73.1111,73.2677,72.7519,72.7888,122963.0
2023-05-19 11:30:00,79.01,79.26,78.95,79.04,133190.0,72.7703,73.0006,72.7151,72.798,133190.0
2023-05-19 12:00:00,79.04,79.19,79.02,79.15,154852.0,72.798,72.9361,72.7796,72.8993,154852.0
2023-05-19 12:30:00,79.15,79.4,79.04,79.29,151003.0,72.8993,73.1295,72.798,73.0282,151003.0
2023-05-19 13:00:00,79.29,79.44,79.13,79.18,120668.0,73.0282,73.1664,72.8809,72.9269,120668.0
2023-05-19 13:30:00,79.18,79.26,78.97,79.0,98744.0,72.9269,73.0006,72.7335,72.7611,98744.0
2023-05-19 14:00:00,79.0,79.1,78.9,79.08,120291.0,72.7611,72.8532,72.669,72.8348,120291.0
2023-05-19 14:30:00,79.08,79.14,78.93,79.12,116422.0,72.8348,72.8901,72.6967,72.8717,116422.0
2023-05-19 15:00:00,79.13,79.14,78.92,78.96,153991.0,72.8809,72.8901,72.6875,72.7243,153991.0
2023-05-19 15:30:00,78.97,79.07,78.83,78.85,673894.0,72.7335,72.8256,72.6046,72.623,673894.0
2023-05-22 09:30:00,79.35,79.85,78.82,78.87,378738.0,73.0835,73.544,72.5953,72.6414,378738.0
2023-05-22 10:00:00,78.85,79.13,78.74,78.96,276244.0,72.623,72.8809,72.5217,72.7243,276244.0
2023-05-22 10:30:00,78.96,78.99,78.55,78.63,121185.0,72.7243,72.7519,72.3467,72.4204,121185.0
2023-05-22 11:00:00,78.65,78.87,78.6,78.78,102276.0,72.4388,72.6414,72.3927,72.5585,102276.0
2023-05-22 11:30:00,78.79,78.88,78.57,78.73,99425.0,72.5677,72.6506,72.3651,72.5125,99425.0
2023-05-22 12:00:00,78.75,78.8,78.61,78.73,89978.0,72.5309,72.5769,72.4019,72.5125,89978.0
2023-05-22 12:30:00,78.74,78.86,78.66,78.66,60288.0,72.5217,72.6322,72.448,72.448,60288.0
2023-05-22 13:00:00,78.67,78.71,78.48,78.64,103346.0,72.4572,72.494,72.2822,72.4296,103346.0
2023-05-22 13:30:00,78.64,78.68,78.4,78.42,121402.0,72.4296,72.4664,72.2085,72.2269,121402.0
2023-05-22 14:00:00,78.42,78.71,78.41,78.67,111351.0,72.2269,72.494,72.2177,72.4572,111351.0
2023-05-22 14:30:00,78.68,78.68,78.56,78.6,93367.0,72.4664,72.4664,72.3559,72.3927,93367.0
2023-05-22 15:00:00,78.62,78.72,78.48,78.48,140688.0,72.4111,72.5032,72.2822,72.2822,140688.0
2023-05-22 15:30:00,78.48,78.64,78.44,78.64,397493.0,72.2822,72.4296,72.2454,72.4296,397493.0
2023-05-23 09:30:00,78.68,78.74,78.09,78.22,260628.0,72.4664,72.5217,71.923,72.0427,260628.0
2023-05-23 10:00:00,78.23,78.33,78.18,78.23,136421.0,72.0519,72.144,72.0059,72.0519,136421.0
2023-05-23 10:30:00,78.25,78.4,78.22,78.29,109566.0,72.0704,72.2085,72.0427,72.1072,109566.0
2023-05-23 11:00:00,78.28,78.54,78.26,78.53,105390.0,72.098,72.3375,72.0796,72.3283,105390.0
2023-05-23 11:30:00,78.54,78.81,78.47,78.76,126118.0,72.3375,72.5861,72.273,72.5401,126118.0
2023-05-23 12:00:00,78.77,79.36,78.76,79.34,203604.0,72.5493,73.0927,72.5401,73.0743,203604.0
2023-05-23 12:30:00,79.34,79.56,79.31,79.39,297000.0,73.0743,73.2769,73.0467,73.1203,297000.0
2023-05-23 13:00:00,79.39,79.48,79.07,79.12,166351.0,73.1203,73.2032,72.8256,72.8717,166351.0
2023-05-23 13:30:00,79.11,79.24,79.01,79.01,122859.0,72.8624,72.9822,72.7703,72.7703,122859.0
2023-05-23 14:00:00,79.02,79.02,78.76,78.83,133416.0,72.7796,72.7796,72.5401,72.6046,133416.0
2023-05-23 14:30:00,78.85,78.96,78.81,78.89,113312.0,72.623,72.7243,72.5861,72.6598,113312.0
2023-05-23 15:00:00,78.89,78.91,78.72,78.76,190506.0,72.6598,72.6782,72.5032,72.5401,190506.0
2023-05-23 15:30:00,78.76,78.78,78.55,78.6,721790.0,72.5401,72.5585,72.3467,72.3927,721790.0
2023-05-24 09:30:00,79.2,79.23,78.14,78.5,408227.0,72.9453,72.973,71.9691,72.3006,408227.0
2023-05-24 10:00:00,78.5,79.12,78.43,79.08,266615.0,72.3006,72.8717,72.2361,72.8348,266615.0
2023-05-24 10:30:00,79.09,79.11,78.8,78.9,222244.0,72.844,72.8624,72.5769,72.669,222244.0
2023-05-24 11:00:00,78.91,79.11,78.79,78.98,246690.0,72.6782,72.8624,72.5677,72.7427,246690.0
2023-05-24 11:30:00,78.98,79.0,78.68,78.68,309434.0,72.7427,72.7611,72.4664,72.4664,309434.0
2023-05-24 12:00:00,78.67,78.83,78.52,78.58,284272.0,72.4572,72.6046,72.319,72.3743,284272.0
2023-05-24 12:30:00,78.59,78.83,78.57,78.83,98999.0,72.3835,72.6046,72.3651,72.6046,98999.0
2023-05-24 13:00:00,78.84,78.91,78.79,78.84,192758.0,72.6138,72.6782,72.5677,72.6138,192758.0
2023-05-24 13:30:00,78.84,79.05,78.81,78.84,131220.0,72.6138,72.8072,72.5861,72.6138,131220.0
2023-05-24 14:00:00,78.84,78.89,78.72,78.84,169913.0,72.6138,72.6598,72.5032,72.6138,169913.0
2023-05-24 14:30:00,78.84,78.88,78.76,78.82,144786.0,72.6138,72.6506,72.5401,72.5953,144786.0
2023-05-24 15:00:00,78.81,78.9,78.6,78.84,304605.0,72.5861,72.669,72.3927,72.6138,304605.0
2023-05-24 15:30:00,78.84,79.26,78.82,79.05,1122824.0,72.6138,73.0006,72.5953,72.8072,1122824.0
2023-05-25 09:30:00,77.47,77.66,77.15,77.3,471004.0,71.352,71.527,71.0572,71.1954,471004.0
2023-05-25 10:00:00,77.28,77.34,76.81,77.01,494548.0,71.177,71.2322,70.7441,70.9283,494548.0
2023-05-25 10:30:00,77.0,77.0,76.57,76.71,307954.0,70.9191,70.9191,70.523,70.652,307954.0
2023-05-25 11:00:00,76.72,76.89,76.61,76.65,291404.0,70.6612,70.8178,70.5599,70.5967,291404.0
2023-05-25 11:30:00,76.64,76.67,76.26,76.37,214330.0,70.5875,70.6151,70.2375,70.3388,214330.0
2023-05-25 12:00:00,76.37,76.63,76.37,76.54,146341.0,70.3388,70.5783,70.3388,70.4954,146341.0
2023-05-25 12:30:00,76.56,76.59,76.29,76.34,130511.0,70.5138,70.5415,70.2652,70.3112,130511.0
2023-05-25 13:00:00,76.33,76.78,76.28,76.72,123397.0,70.302,70.7165,70.2559,70.6612,123397.0
2023-05-25 13:30:00,76.72,77.0,76.71,77.0,122278.0,70.6612,70.9191,70.652,70.9191,122278.0
2023-05-25 14:00:00,76.99,77.38,76.99,77.34,397829.0,70.9099,71.2691,70.9099,71.2322,397829.0
2023-05-25 14:30:00,77.34,77.65,77.26,77.63,333857.0,71.2322,71.5177,71.1585,71.4993,333857.0
2023-05-25 15:00:00,77.65,77.93,77.42,77.88,337108.0,71.5177,71.7756,71.3059,71.7296,337108.0
2023-05-25 15:30:00,77.87,78.18,77.62,77.67,957255.0,71.7204,72.0059,71.4901,71.5362,957255.0
2023-05-26 09:30:00,78.0,78.62,77.33,78.08,243508.0,71.8401,72.4111,71.223,71.9138,243508.0
2023-05-26 10:00:00,78.08,78.29,78.0,78.25,146941.0,71.9138,72.1072,71.8401,72.0704,146941.0
2023-05-26 10:30:00,78.26,78.36,77.99,78.05,159898.0,72.0796,72.1717,71.8309,71.8862,159898.0
2023-05-26 11:00:00,78.05,78.15,77.62,77.66,137825.0,71.8862,71.9783,71.4901,71.527,137825.0
2023-05-26 11:30:00,77.65,77.73,77.29,77.37,190819.0,71.5177,71.5914,71.1862,71.2599,190819.0
2023-05-26 12:00:00,77.38,77.45,77.26,77.45,152858.0,71.2691,71.3335,71.1585,71.3335,152858.0
2023-05-26 12:30:00,77.45,77.45,77.22,77.34,107621.0,71.3335,71.3335,71.1217,71.2322,107621.0
2023-05-26 13:00:00,77.34,77.39,77.19,77.36,98294.0,71.2322,71.2783,71.0941,71.2506,98294.0
2023-05-26 13:30:00,77.35,77.42,77.12,77.17,112673.0,71.2414,71.3059,71.0296,71.0757,112673.0
2023-05-26 14:00:00,77.17,77.26,77.01,77.12,151854.0,71.0757,71.1585,70.9283,71.0296,151854.0
2023-05-26 14:30:00,77.12,77.43,77.1,77.39,155231.0,71.0296,71.3151,71.0112,71.2783,155231.0
2023-05-26 15:00:00,77.42,77.46,77.12,77.14,214073.0,71.3059,71.3428,71.0296,71.048,214073.0
2023-05-26 15:30:00,77.13,77.26,77.01,77.08,738450.0,71.0388,71.1585,70.9283,70.9928,738450.0
2023-05-30 09:30:00,76.52,76.87,76.01,76.7,375714.0,70.477,70.7993,70.0073,70.6428,375714.0
2023-05-30 10:00:00,76.67,76.83,76.32,76.51,162997.0,70.6151,70.7625,70.2928,70.4678,162997.0
2023-05-30 10:30:00,76.51,76.68,76.23,76.29,109442.0,70.4678,70.6244,70.2099,70.2652,109442.0
2023-05-30 11:00:00,76.29,76.36,76.1,76.28,139690.0,70.2652,70.3296,70.0902,70.2559,139690.0
2023-05-30 11:30:00,76.28,76.52,76.18,76.51,217859.0,70.2559,70.477,70.1638,70.4678,217859.0
2023-05-30 12:00:00,76.51,76.71,76.49,76.69,86088.0,70.4678,70.652,70.4494,70.6336,86088.0
2023-05-30 12:30:00,76.68,76.81,76.57,76.8,87193.0,70.6244,70.7441,70.523,70.7349,87193.0
2023-05-30 13:00:00,76.81,76.81,76.44,76.45,126906.0,70.7441,70.7441,70.4033,70.4125,126906.0
2023-05-30 13:30:00,76.44,76.62,76.36,76.49,129152.0,70.4033,70.5691,70.3296,70.4494,129152.0
2023-05-30 14:00:00,76.48,76.62,76.39,76.56,112760.0,70.4401,70.5691,70.3573,70.5138,112760.0
2023-05-30 14:30:00,76.56,76.6,76.36,76.37,116831.0,70.5138,70.5507,70.3296,70.3388,116831.0
2023-05-30 15:00:00,76.36,76.39,76.25,76.28,133255.0,70.3296,70.3573,70.2283,70.2559,133255.0
2023-05-30 15:30:00,76.28,76.4,76.1,76.34,653620.0,70.2559,70.3665,70.0902,70.3112,653620.0
2023-05-31 09:30:00,76.62,76.88,76.27,76.51,197985.0,70.5691,70.8086,70.2467,70.4678,197985.0
2023-05-31 10:00:00,76.54,76.77,76.5,76.73,151641.0,70.4954,70.7072,70.4586,70.6704,151641.0
2023-05-31 10:30:00,76.74,76.8,76.34,76.55,104888.0,70.6796,70.7349,70.3112,70.5046,104888.0
2023-05-31 11:00:00,76.55,76.8,76.51,76.71,81789.0,70.5046,70.7349,70.4678,70.652,81789.0
2023-05-31 11:30:00,76.69,76.76,76.51,76.55,86148.0,70.6336,70.698,70.4678,70.5046,86148.0
2023-05-31 12:00:00,76.55,76.68,76.52,76.63,89890.0,70.5046,70.6244,70.477,70.5783,89890.0
2023-05-31 12:30:00,76.63,76.84,76.6,76.76,182021.0,70.5783,70.7717,70.5507,70.698,182021.0
2023-05-31 13:00:00,76.76,76.79,76.63,76.69,70864.0,70.698,70.7257,70.5783,70.6336,70864.0
2023-05-31 13:30:00,76.69,76.76,76.59,76.7,113607.0,70.6336,70.698,70.5415,70.6428,113607.0
2023-05-31 14:00:00,76.72,76.85,76.7,76.82,191164.0,70.6612,70.7809,70.6428,70.7533,191164.0
2023-05-31 14:30:00,76.82,76.92,76.79,76.86,159371.0,70.7533,70.8454,70.7257,70.7901,159371.0
2023-05-31 15:00:00,76.86,77.0,76.83,76.95,170959.0,70.7901,70.9191,70.7625,70.873,170959.0
2023-05-31 15:30:00,76.93,77.02,76.72,76.97,852197.0,70.8546,70.9375,70.6612,70.8914,852197.0
2023-06-01 09:30:00,77.54,77.54,75.92,76.01,357068.0,71.4164,71.4164,69.9244,70.0073,357068.0
2023-06-01 10:00:00,76.02,76.56,75.87,76.37,294014.0,70.0165,70.5138,69.8783,70.3388,294014.0
2023-06-01 10:30:00,76.39,76.74,76.38,76.65,177734.0,70.3573,70.6796,70.348,70.5967,177734.0
2023-06-01 11:00:00,76.64,76.68,76.4,76.59,187594.0,70.5875,70.6244,70.3665,70.5415,187594.0
2023-06-01 11:30:00,76.59,76.72,76.5,76.6,143164.0,70.5415,70.6612,70.4586,70.5507,143164.0
2023-06-01 12:00:00,76.6,76.7,76.35,76.44,78547.0,70.5507,70.6428,70.3204,70.4033,78547.0
2023-06-01 12:30:00,76.45,76.55,76.28,76.31,144946.0,70.4125,70.5046,70.2559,70.2836,144946.0
2023-06-01 13:00:00,76.31,76.45,76.22,76.34,137551.0,70.2836,70.4125,70.2007,70.3112,137551.0
2023-06-01 13:30:00,76.35,76.35,76.07,76.18,153427.0,70.3204,70.3204,70.0625,70.1638,153427.0
2023-06-01 14:00:00,76.18,76.19,75.97,76.12,145128.0,70.1638,70.173,69.9704,70.1086,145128.0
2023-06-01 14:30:00,76.13,76.33,76.1,76.33,92405.0,70.1178,70.302,70.0902,70.302,92405.0
2023-06-01 15:00:00,76.33,76.43,76.27,76.31,156255.0,70.302,70.3941,70.2467,70.2836,156255.0
2023-06-01 15:30:00,76.32,76.35,76.11,76.22,546078.0,70.2928,70.3204,70.0994,70.2007,546078.0
2023-06-02 09:30:00,76.12,77.06,75.8,76.67,449058.0,70.1086,70.9743,69.8138,70.6151,449058.0
2023-06-02 10:00:00,76.66,77.04,76.52,76.84,217460.0,70.6059,70.9559,70.477,70.7717,217460.0
2023-06-02 10:30:00,76.84,77.09,76.76,77.02,147448.0,70.7717,71.002,70.698,70.9375,147448.0
2023-06-02 11:00:00,77.02,77.21,76.95,77.06,117171.0,70.9375,71.1125,70.873,70.9743,117171.0
2023-06-02 11:30:00,77.06,77.13,76.78,76.95,174585.0,70.9743,71.0388,70.7165,70.873,174585.0
2023-06-02 12:00:00,76.96,77.03,76.86,77.0,148150.0,70.8822,70.9467,70.7901,70.9191,148150.0
2023-06-02 12:30:00,77.0,77.19,76.93,77.15,125526.0,70.9191,71.0941,70.8546,71.0572,125526.0
2023-06-02 13:00:00,77.15,77.3,77.07,77.29,169286.0,71.0572,71.1954,70.9836,71.1862,169286.0
2023-06-02 13:30:00,77.29,77.71,77.29,77.7,141656.0,71.1862,71.573,71.1862,71.5638,141656.0
2023-06-02 14:00:00,77.71,77.72,77.55,77.66,135117.0,71.573,71.5822,71.4256,71.527,135117.0
2023-06-02 14:30:00,77.66,77.67,77.51,77.62,118422.0,71.527,71.5362,71.3888,71.4901,118422.0
2023-06-02 15:00:00,77.63,77.87,77.63,77.8,155017.0,71.4993,71.7204,71.4993,71.6559,155017.0
2023-06-02 15:30:00,77.79,77.99,77.78,77.89,614886.0,71.6467,71.8309,71.6375,71.7388,614886.0
2023-06-05 09:30:00,77.89,78.03,77.3,77.63,367862.0,71.7388,71.8677,71.1954,71.4993,367862.0
2023-06-05 10:00:00,77.64,77.74,77.28,77.45,168063.0,71.5085,71.6006,71.177,71.3335,168063.0
2023-06-05 10:30:00,77.45,77.58,77.25,77.26,236743.0,71.3335,71.4533,71.1493,71.1585,236743.0
2023-06-05 11:00:00,77.25,77.65,77.18,77.51,418775.0,71.1493,71.5177,71.0849,71.3888,418775.0
2023-06-05 11:30:00,77.52,78.02,77.45,77.65,471677.0,71.398,71.8585,71.3335,71.5177,471677.0
2023-06-05 12:00:00,77.65,77.87,77.6,77.75,143575.0,71.5177,71.7204,71.4717,71.6099,143575.0
2023-06-05 12:30:00,77.75,78.02,77.69,77.93,208383.0,71.6099,71.8585,71.5546,71.7756,208383.0
2023-06-05 13:00:00,77.95,78.0,77.68,77.72,147488.0,71.7941,71.8401,71.5454,71.5822,147488.0
2023-06-05 13:30:00,77.72,77.79,77.56,77.77,144029.0,71.5822,71.6467,71.4349,71.6283,144029.0
2023-06-05 14:00:00,77.76,77.85,77.6,77.76,197639.0,71.6191,71.702,71.4717,71.6191,197639.0
2023-06-05 14:30:00,77.76,77.87,77.62,77.8,215209.0,71.6191,71.7204,71.4901,71.6559,215209.0
2023-06-05 15:00:00,77.8,77.89,77.7,77.73,251823.0,71.6559,71.7388,71.5638,71.5914,251823.0
2023-06-05 15:30:00,77.73,77.94,77.58,77.71,629108.0,71.5914,71.7848,71.4533,71.573,629108.0
2023-06-06 09:30:00,78.31,78.43,76.73,76.76,358023.0,72.1256,72.2361,70.6704,70.698,358023.0
2023-06-06 10:00:00,76.76,76.79,76.4,76.55,341365.0,70.698,70.7257,70.3665,70.5046,341365.0
2023-06-06 10:30:00,76.56,76.95,76.54,76.8,278014.0,70.5138,70.873,70.4954,70.7349,278014.0
2023-06-06 11:00:00,76.81,76.96,76.43,76.54,160264.0,70.7441,70.8822,70.3941,70.4954,160264.0
2023-06-06 11:30:00,76.54,76.68,76.36,76.46,134901.0,70.4954,70.6244,70.3296,70.4217,134901.0
2023-06-06 12:00:00,76.45,76.48,76.26,76.28,110766.0,70.4125,70.4401,70.2375,70.2559,110766.0
2023-06-06 12:30:00,76.28,76.54,76.15,76.41,117699.0,70.2559,70.4954,70.1362,70.3757,117699.0
2023-06-06 13:00:00,76.41,76.52,76.24,76.32,159152.0,70.3757,70.477,70.2191,70.2928,159152.0
2023-06-06 13:30:00,76.33,76.43,76.17,76.21,181587.0,70.302,70.3941,70.1546,70.1915,181587.0
2023-06-06 14:00:00,76.2,76.31,76.14,76.23,133479.0,70.1823,70.2836,70.127,70.2099,133479.0
2023-06-06 14:30:00,76.23,76.27,76.02,76.05,160480.0,70.2099,70.2467,70.0165,70.0441,160480.0
2023-06-06 15:00:00,76.06,76.23,76.01,76.12,205966.0,70.0533,70.2099,70.0073,70.1086,205966.0
2023-06-06 15:30:00,76.13,76.46,76.08,76.19,605940.0,70.1178,70.4217,70.0717,70.173,605940.0
2023-06-07 09:30:00,76.03,76.15,75.33,75.38,446673.0,70.0257,70.1362,69.381,69.427,446673.0
2023-06-07 10:00:00,75.38,75.53,75.12,75.52,360406.0,69.427,69.5652,69.1875,69.556,360406.0
2023-06-07 10:30:00,75.52,75.69,75.31,75.37,220725.0,69.556,69.7125,69.3625,69.4178,220725.0
2023-06-07 11:00:00,75.37,75.54,75.24,75.42,340711.0,69.4178,69.5744,69.2981,69.4639,340711.0
2023-06-07 11:30:00,75.42,75.77,75.39,75.73,268865.0,69.4639,69.7862,69.4362,69.7494,268865.0
2023-06-07 12:00:00,75.73,75.92,75.61,75.9,230828.0,69.7494,69.9244,69.6389,69.906,230828.0
2023-06-07 12:30:00,75.89,76.04,75.65,75.77,155697.0,69.8967,70.0349,69.6757,69.7862,155697.0
2023-06-07 13:00:00,75.76,76.07,75.71,76.0,211536.0,69.777,70.0625,69.731,69.9981,211536.0
2023-06-07 13:30:00,75.99,76.08,75.89,76.05,165505.0,69.9888,70.0717,69.8967,70.0441,165505.0
2023-06-07 14:00:00,76.06,76.06,75.86,75.9,154105.0,70.0533,70.0533,69.8691,69.906,154105.0
2023-06-07 14:30:00,75.89,76.06,75.86,75.99,171880.0,69.8967,70.0533,69.8691,69.9888,171880.0
2023-06-07 15:00:00,75.98,76.13,75.95,76.12,191343.0,69.9796,70.1178,69.952,70.1086,191343.0
2023-06-07 15:30:00,76.12,76.23,75.93,76.08,785716.0,70.1086,70.2099,69.9336,70.0717,785716.0
2023-06-08 09:30:00,76.1,77.03,75.76,76.89,439223.0,70.0902,70.9467,69.777,70.8178,439223.0
2023-06-08 10:00:00,76.89,77.42,76.81,77.39,379914.0,70.8178,71.3059,70.7441,71.2783,379914.0
2023-06-08 10:30:00,77.39,77.43,77.21,77.34,314740.0,71.2783,71.3151,71.1125,71.2322,314740.0
2023-06-08 11:00:00,77.34,77.49,77.15,77.41,452311.0,71.2322,71.3704,71.0572,71.2967,452311.0
2023-06-08 11:30:00,77.43,77.58,77.18,77.2,216074.0,71.3151,71.4533,71.0849,71.1033,216074.0
2023-06-08 12:00:00,77.2,77.65,77.08,77.6,563777.0,71.1033,71.5177,70.9928,71.4717,563777.0
2023-06-08 12:30:00,77.6,77.77,77.58,77.7,253986.0,71.4717,71.6283,71.4533,71.5638,253986.0
2023-06-08 13:00:00,77.68,77.93,77.63,77.92,216760.0,71.5454,71.7756,71.4993,71.7664,216760.0
2023-06-08 13:30:00,77.93,78.07,77.92,77.95,249042.0,71.7756,71.9046,71.7664,71.7941,249042.0
2023-06-08 14:00:00,77.96,77.99,77.56,77.76,299819.0,71.8033,71.8309,71.4349,71.6191,299819.0
2023-06-08 14:30:00,77.76,78.03,77.7,78.03,182449.0,71.6191,71.8677,71.5638,71.8677,182449.0
2023-06-08 15:00:00,78.05,78.3,77.94,78.27,291160.0,71.8862,72.1164,71.7848,72.0888,291160.0
2023-06-08 15:30:00,78.26,78.46,78.17,78.39,1016196.0,72.0796,72.2638,71.9967,72.1993,1016196.0
2023-06-09 09:30:00,77.55,77.86,77.28,77.78,732481.0,71.4256,71.7112,71.177,71.6375,732481.0
2023-06-09 10:00:00,77.79,78.05,77.74,77.77,354842.0,71.6467,71.8862,71.6006,71.6283,354842.0
2023-06-09 10:30:00,77.78,78.15,77.75,78.03,320530.0,71.6375,71.9783,71.6099,71.8677,320530.0
2023-06-09 11:00:00,78.04,78.24,77.95,78.03,350530.0,71.8769,72.0612,71.7941,71.8677,350530.0
2023-06-09 11:30:00,78.02,78.05,77.76,77.79,242188.0,71.8585,71.8862,71.6191,71.6467,242188.0
2023-06-09 12:00:00,77.78,78.01,77.65,77.95,227514.0,71.6375,71.8493,71.5177,71.7941,227514.0
2023-06-09 12:30:00,77.95,78.13,77.94,78.0,182596.0,71.7941,71.9598,71.7848,71.8401,182596.0
2023-06-09 13:00:00,78.0,78.04,77.83,78.03,184661.0,71.8401,71.8769,71.6835,71.8677,184661.0
2023-06-09 13:30:00,78.04,78.29,78.04,78.13,241192.0,71.8769,72.1072,71.8769,71.9598,241192.0
2023-06-09 14:00:00,78.12,78.4,78.08,78.25,197012.0,71.9506,72.2085,71.9138,72.0704,197012.0
2023-06-09 14:30:00,78.26,78.29,77.94,77.98,83375.0,72.0796,72.1072,71.7848,71.8217,83375.0
2023-06-09 15:00:00,77.98,77.99,77.78,77.88,98301.0,71.8217,71.8309,71.6375,71.7296,98301.0
2023-06-09 15:30:00,77.88,78.16,77.84,78.13,809262.0,71.7296,71.9875,71.6927,71.9598,809262.0
2023-06-12 09:30:00,78.08,78.3,76.81,77.25,533003.0,71.9138,72.1164,70.7441,71.1493,533003.0
2023-06-12 10:00:00,77.27,77.99,77.02,77.96,353797.0,71.1678,71.8309,70.9375,71.8033,353797.0
2023-06-12 10:30:00,77.98,78.08,77.68,77.86,151260.0,71.8217,71.9138,71.5454,71.7112,151260.0
2023-06-12 11:00:00,77.86,77.88,77.42,77.5,371119.0,71.7112,71.7296,71.3059,71.3796,371119.0
2023-06-12 11:30:00,77.49,77.74,77.47,77.7,113655.0,71.3704,71.6006,71.352,71.5638,113655.0
2023-06-12 12:00:00,77.69,77.78,77.39,77.42,200674.0,71.5546,71.6375,71.2783,71.3059,200674.0
2023-06-12 12:30:00,77.41,77.58,77.29,77.44,317737.0,71.2967,71.4533,71.1862,71.3243,317737.0
2023-06-12 13:00:00,77.44,77.44,77.05,77.09,141646.0,71.3243,71.3243,70.9651,71.002,141646.0
2023-06-12 13:30:00,77.09,77.2,77.0,77.14,158505.0,71.002,71.1033,70.9191,71.048,158505.0
2023-06-12 14:00:00,77.15,77.28,77.0,77.27,91660.0,71.0572,71.177,70.9191,71.1678,91660.0
2023-06-12 14:30:00,77.27,77.65,77.25,77.62,117253.0,71.1678,71.5177,71.1493,71.4901,117253.0
2023-06-12 15:00:00,77.63,77.82,77.62,77.71,153831.0,71.4993,71.6743,71.4901,71.573,153831.0
2023-06-12 15:30:00,77.71,77.94,77.65,77.88,566560.0,71.573,71.7848,71.5177,71.7296,566560.0
2023-06-13 09:30:00,76.95,77.89,76.9,77.47,451148.0,70.873,71.7388,70.827,71.352,451148.0
2023-06-13 10:00:00,77.48,77.73,77.23,77.58,188963.0,71.3612,71.5914,71.1309,71.4533,188963.0
2023-06-13 10:30:00,77.59,77.88,77.57,77.78,321365.0,71.4625,71.7296,71.4441,71.6375,321365.0
2023-06-13 11:00:00,77.78,78.22,77.76,78.0,212397.0,71.6375,72.0427,71.6191,71.8401,212397.0
2023-06-13 11:30:00,78.01,78.11,77.86,77.97,198490.0,71.8493,71.9414,71.7112,71.8125,198490.0
2023-06-13 12:00:00,77.97,78.27,77.74,78.22,163603.0,71.8125,72.0888,71.6006,72.0427,163603.0
2023-06-13 12:30:00,78.22,78.24,78.06,78.18,105918.0,72.0427,72.0612,71.8954,72.0059,105918.0
2023-06-13 13:00:00,78.19,78.23,78.1,78.19,107146.0,72.0151,72.0519,71.9322,72.0151,107146.0
2023-06-13 13:30:00,78.19,78.27,78.06,78.11,102976.0,72.0151,72.0888,71.8954,71.9414,102976.0
2023-06-13 14:00:00,78.12,78.22,78.02,78.22,185256.0,71.9506,72.0427,71.8585,72.0427,185256.0
2023-06-13 14:30:00,78.22,78.22,78.03,78.03,153572.0,72.0427,72.0427,71.8677,71.8677,153572.0
2023-06-13 15:00:00,78.04,78.4,78.03,78.33,200451.0,71.8769,72.2085,71.8677,72.144,200451.0
2023-06-13 15:30:00,78.33,78.5,78.26,78.46,585727.0,72.144,72.3006,72.0796,72.2638,585727.0
2023-06-14 09:30:00,78.1,78.4,77.87,77.93,566514.0,72.6243,72.9033,72.4104,72.4662,566514.0
2023-06-14 10:00:00,77.94,78.04,77.39,77.61,281236.0,72.4755,72.5685,71.9641,72.1687,281236.0
2023-06-14 10:30:00,77.62,77.73,77.52,77.62,274781.0,72.178,72.2803,72.085,72.178,274781.0
2023-06-14 11:00:00,77.62,77.96,77.61,77.88,182765.0,72.178,72.4941,72.1687,72.4197,182765.0
2023-06-14 11:30:00,77.89,77.93,77.67,77.81,122230.0,72.429,72.4662,72.2245,72.3546,122230.0
2023-06-14 12:00:00,77.81,77.82,77.57,77.63,79251.0,72.3546,72.3639,72.1315,72.1873,79251.0
2023-06-14 12:30:00,77.64,77.77,77.62,77.76,114635.0,72.1966,72.3174,72.178,72.3081,114635.0
2023-06-14 13:00:00,77.76,77.8,77.58,77.79,109419.0,72.3081,72.3453,72.1408,72.336,109419.0
2023-06-14 13:30:00,77.79,77.83,77.65,77.69,171407.0,72.336,72.3732,72.2059,72.2431,171407.0
2023-06-14 14:00:00,77.69,77.73,77.32,77.54,328929.0,72.2431,72.2803,71.899,72.1036,328929.0
2023-06-14 14:30:00,77.53,77.72,77.46,77.52,320749.0,72.0943,72.271,72.0292,72.085,320749.0
2023-06-14 15:00:00,77.53,77.76,77.44,77.65,330051.0,72.0943,72.3081,72.0106,72.2059,330051.0
2023-06-14 15:30:00,77.66,77.97,77.54,77.97,904351.0,72.2152,72.5034,72.1036,72.5034,904351.0
2023-06-15 09:30:00,78.28,78.69,78.03,78.49,496915.0,72.7917,73.1729,72.5592,72.987,496915.0
2023-06-15 10:00:00,78.51,78.53,78.0,78.12,329061.0,73.0056,73.0242,72.5313,72.6429,329061.0
2023-06-15 10:30:00,78.13,78.21,77.93,77.96,298675.0,72.6522,72.7266,72.4662,72.4941,298675.0
2023-06-15 11:00:00,77.95,78.13,77.77,78.09,277950.0,72.4848,72.6522,72.3174,72.615,277950.0
2023-06-15 11:30:00,78.09,78.45,77.97,78.36,241433.0,72.615,72.9498,72.5034,72.8661,241433.0
2023-06-15 12:00:00,78.37,78.48,78.18,78.43,184094.0,72.8754,72.9777,72.6987,72.9312,184094.0
2023-06-15 12:30:00,78.43,78.52,78.3,78.49,248897.0,72.9312,73.0149,72.8103,72.987,248897.0
2023-06-15 13:00:00,78.48,78.57,78.4,78.52,200597.0,72.9777,73.0614,72.9033,73.0149,200597.0
2023-06-15 13:30:00,78.53,78.57,78.42,78.45,228655.0,73.0242,73.0614,72.9219,72.9498,228655.0
2023-06-15 14:00:00,78.45,78.58,78.39,78.45,171710.0,72.9498,73.0707,72.894,72.9498,171710.0
2023-06-15 14:30:00,78.45,78.72,78.45,78.71,194147.0,72.9498,73.2008,72.9498,73.1915,194147.0
2023-06-15 15:00:00,78.72,78.85,78.62,78.69,175447.0,73.2008,73.3217,73.1079,73.1729,175447.0
2023-06-15 15:30:00,78.7,79.01,78.66,79.0,896499.0,73.1822,73.4705,73.145,73.4612,896499.0
2023-06-16 09:30:00,79.2,79.53,78.86,78.97,2169792.0,73.6472,73.9541,73.331,73.4333,2169792.0
2023-06-16 10:00:00,78.99,79.07,78.6,78.75,213428.0,73.4519,73.5263,73.0893,73.2287,213428.0
2023-06-16 10:30:00,78.73,78.93,78.5,78.89,143121.0,73.2101,73.3961,72.9963,73.3589,143121.0
2023-06-16 11:00:00,78.89,78.94,78.56,78.63,259813.0,73.3589,73.4054,73.0521,73.1172,259813.0
2023-06-16 11:30:00,78.63,79.01,78.52,79.01,197186.0,73.1172,73.4705,73.0149,73.4705,197186.0
2023-06-16 12:00:00,79.02,79.31,79.0,79.31,97233.0,73.4798,73.7495,73.4612,73.7495,97233.0
2023-06-16 12:30:00,79.31,79.33,79.14,79.2,166163.0,73.7495,73.7681,73.5914,73.6472,166163.0
2023-06-16 13:00:00,79.21,79.23,78.99,79.06,187117.0,73.6565,73.6751,73.4519,73.517,187117.0
2023-06-16 13:30:00,79.06,79.11,78.94,79.03,118436.0,73.517,73.5635,73.4054,73.4891,118436.0
2023-06-16 14:00:00,79.02,79.09,78.79,78.91,125032.0,73.4798,73.5449,73.2659,73.3775,125032.0
2023-06-16 14:30:00,78.9,79.05,78.84,78.86,182707.0,73.3682,73.5077,73.3124,73.331,182707.0
2023-06-16 15:00:00,78.87,78.92,78.72,78.72,355615.0,73.3403,73.3868,73.2008,73.2008,355615.0
2023-06-16 15:30:00,78.73,79.48,78.72,78.86,872989.0,73.2101,73.9076,73.2008,73.331,872989.0
2023-06-20 09:30:00,78.67,79.16,78.32,79.16,514525.0,73.1543,73.61,72.8289,73.61,514525.0
2023-06-20 10:00:00,79.16,79.18,78.54,78.67,359811.0,73.61,73.6286,73.0335,73.1543,359811.0
2023-06-20 10:30:00,78.67,78.81,78.4,78.43,256844.0,73.1543,73.2845,72.9033,72.9312,256844.0
2023-06-20 11:00:00,78.44,78.51,78.19,78.19,176467.0,72.9405,73.0056,72.708,72.708,176467.0
2023-06-20 11:30:00,78.19,78.4,77.98,78.29,308096.0,72.708,72.9033,72.5127,72.801,308096.0
2023-06-20 12:00:00,78.3,78.4,78.22,78.38,141560.0,72.8103,72.9033,72.7359,72.8847,141560.0
2023-06-20 12:30:00,78.39,78.58,78.27,78.47,120070.0,72.894,73.0707,72.7824,72.9684,120070.0
2023-06-20 13:00:00,78.47,78.52,78.35,78.49,78643.0,72.9684,73.0149,72.8568,72.987,78643.0
2023-06-20 13:30:00,78.5,78.52,78.23,78.26,96980.0,72.9963,73.0149,72.7452,72.7731,96980.0
2023-06-20 14:00:00,78.26,78.33,78.15,78.21,129542.0,72.7731,72.8382,72.6708,72.7266,129542.0
2023-06-20 14:30:00,78.21,78.37,78.09,78.32,145121.0,72.7266,72.8754,72.615,72.8289,145121.0
2023-06-20 15:00:00,78.33,78.4,78.16,78.17,129247.0,72.8382,72.9033,72.6801,72.6894,129247.0
2023-06-20 15:30:00,78.17,78.19,77.71,77.71,513331.0,72.6894,72.708,72.2617,72.2617,513331.0
2023-06-21 09:30:00,77.63,77.76,76.99,77.72,375674.0,72.1873,72.3081,71.5921,72.271,375674.0
2023-06-21 10:00:00,77.71,78.04,77.64,78.02,207620.0,72.2617,72.5685,72.1966,72.5499,207620.0
2023-06-21 10:30:00,78.01,78.3,77.97,78.26,141997.0,72.5406,72.8103,72.5034,72.7731,141997.0
2023-06-21 11:00:00,78.27,78.45,78.07,78.17,176515.0,72.7824,72.9498,72.5964,72.6894,176515.0
2023-06-21 11:30:00,78.17,78.24,78.02,78.19,162639.0,72.6894,72.7545,72.5499,72.708,162639.0
2023-06-21 12:00:00,78.2,78.28,78.04,78.07,109657.0,72.7173,72.7917,72.5685,72.5964,109657.0
2023-06-21 12:30:00,78.08,78.18,77.93,77.96,94987.0,72.6057,72.6987,72.4662,72.4941,94987.0
2023-06-21 13:00:00,77.96,77.98,77.83,77.91,87831.0,72.4941,72.5127,72.3732,72.4476,87831.0
2023-06-21 13:30:00,77.91,77.98,77.81,77.81,102471.0,72.4476,72.5127,72.3546,72.3546,102471.0
2023-06-21 14:00:00,77.82,77.92,77.8,77.91,88189.0,72.3639,72.4569,72.3453,72.4476,88189.0
2023-06-21 14:30:00,77.91,77.98,77.84,77.85,119454.0,72.4476,72.5127,72.3825,72.3918,119454.0
2023-06-21 15:00:00,77.85,77.9,77.78,77.78,103959.0,72.3918,72.4383,72.3267,72.3267,103959.0
2023-06-21 15:30:00,77.76,77.78,77.56,77.6,360380.0,72.3081,72.3267,72.1222,72.1594,360380.0
2023-06-22 09:30:00,77.75,77.9,77.31,77.62,234440.0,72.2988,72.4383,71.8897,72.178,234440.0
2023-06-22 10:00:00,77.62,77.76,77.56,77.61,130497.0,72.178,72.3081,72.1222,72.1687,130497.0
2023-06-22 10:30:00,77.61,77.71,77.4,77.5,176286.0,72.1687,72.2617,71.9734,72.0664,176286.0
2023-06-22 11:00:00,77.51,78.03,77.49,78.02,153996.0,72.0757,72.5592,72.0571,72.5499,153996.0
2023-06-22 11:30:00,78.02,78.07,77.88,78.01,143748.0,72.5499,72.5964,72.4197,72.5406,143748.0
2023-06-22 12:00:00,78.01,78.15,77.95,78.06,178981.0,72.5406,72.6708,72.4848,72.5871,178981.0
2023-06-22 12:30:00,78.06,78.12,77.99,78.04,88788.0,72.5871,72.6429,72.522,72.5685,88788.0
2023-06-22 13:00:00,78.04,78.05,77.9,77.97,71417.0,72.5685,72.5778,72.4383,72.5034,71417.0
2023-06-22 13:30:00,77.98,77.99,77.82,77.9,86017.0,72.5127,72.522,72.3639,72.4383,86017.0
2023-06-22 14:00:00,77.9,78.04,77.88,78.02,106278.0,72.4383,72.5685,72.4197,72.5499,106278.0
2023-06-22 14:30:00,78.02,78.12,77.98,78.08,86117.0,72.5499,72.6429,72.5127,72.6057,86117.0
2023-06-22 15:00:00,78.09,78.16,78.05,78.11,106305.0,72.615,72.6801,72.5778,72.6336,106305.0
2023-06-22 15:30:00,78.1,78.19,78.0,78.1,389778.0,72.6243,72.708,72.5313,72.6243,389778.0
2023-06-23 09:30:00,78.33,78.36,77.83,78.23,248192.0,72.8382,72.8661,72.3732,72.7452,248192.0
2023-06-23 10:00:00,78.23,78.28,77.96,77.98,125627.0,72.7452,72.7917,72.4941,72.5127,125627.0
2023-06-23 10:30:00,77.96,77.96,77.5,77.54,128436.0,72.4941,72.4941,72.0664,72.1036,128436.0
2023-06-23 11:00:00,77.55,77.71,77.3,77.41,228254.0,72.1129,72.2617,71.8804,71.9827,228254.0
2023-06-23 11:30:00,77.4,77.75,77.26,77.67,165781.0,71.9734,72.2988,71.8432,72.2245,165781.0
2023-06-23 12:00:00,77.68,77.8,77.57,77.78,96599.0,72.2338,72.3453,72.1315,72.3267,96599.0
2023-06-23 12:30:00,77.79,77.82,77.66,77.7,66966.0,72.336,72.3639,72.2152,72.2524,66966.0
2023-06-23 13:00:00,77.7,77.73,77.51,77.63,62012.0,72.2524,72.2803,72.0757,72.1873,62012.0
2023-06-23 13:30:00,77.64,77.78,77.6,77.72,69885.0,72.1966,72.3267,72.1594,72.271,69885.0
2023-06-23 14:00:00,77.71,77.78,77.66,77.69,68065.0,72.2617,72.3267,72.2152,72.2431,68065.0
2023-06-23 14:30:00,77.67,77.7,77.36,77.49,107467.0,72.2245,72.2524,71.9362,72.0571,107467.0
2023-06-23 15:00:00,77.48,77.61,77.44,77.5,95222.0,72.0478,72.1687,72.0106,72.0664,95222.0
2023-06-23 15:30:00,77.49,77.69,77.43,77.48,445549.0,72.0571,72.2431,72.0013,72.0478,445549.0
2023-06-26 09:30:00,77.2,77.2,75.27,75.35,764662.0,71.7874,71.7874,69.9927,70.0671,764662.0
2023-06-26 10:00:00,75.35,75.96,74.96,75.89,551595.0,70.0671,70.6343,69.7045,70.5693,551595.0
2023-06-26 10:30:00,75.89,75.97,75.65,75.78,122209.0,70.5693,70.6436,70.3461,70.467,122209.0
2023-06-26 11:00:00,75.79,76.05,75.72,75.79,176259.0,70.4763,70.718,70.4112,70.4763,176259.0
2023-06-26 11:30:00,75.79,76.23,75.79,76.2,150253.0,70.4763,70.8854,70.4763,70.8575,150253.0
2023-06-26 12:00:00,76.2,76.51,76.07,76.5,135897.0,70.8575,71.1458,70.7366,71.1365,135897.0
2023-06-26 12:30:00,76.51,76.6,76.35,76.4,117986.0,71.1458,71.2295,70.997,71.0435,117986.0
2023-06-26 13:00:00,76.41,76.63,76.35,76.51,103451.0,71.0528,71.2574,70.997,71.1458,103451.0
2023-06-26 13:30:00,76.51,76.53,76.31,76.32,92888.0,71.1458,71.1644,70.9598,70.9691,92888.0
2023-06-26 14:00:00,76.32,76.32,76.21,76.28,142632.0,70.9691,70.9691,70.8668,70.9319,142632.0
2023-06-26 14:30:00,76.28,76.43,76.23,76.25,187876.0,70.9319,71.0714,70.8854,70.904,187876.0
2023-06-26 15:00:00,76.25,76.43,76.22,76.4,254332.0,70.904,71.0714,70.8761,71.0435,254332.0
2023-06-26 15:30:00,76.39,76.62,76.3,76.56,684262.0,71.0342,71.2481,70.9505,71.1923,684262.0
2023-06-27 09:30:00,76.65,76.89,75.81,75.91,472397.0,71.276,71.4991,70.4949,70.5879,472397.0
2023-06-27 10:00:00,75.91,76.32,75.8,76.1,198305.0,70.5879,70.9691,70.4856,70.7645,198305.0
2023-06-27 10:30:00,76.1,76.26,75.99,76.08,159849.0,70.7645,70.9133,70.6622,70.7459,159849.0
2023-06-27 11:00:00,76.08,76.37,76.05,76.29,130784.0,70.7459,71.0156,70.718,70.9412,130784.0
2023-06-27 11:30:00,76.29,76.3,76.08,76.17,136179.0,70.9412,70.9505,70.7459,70.8296,136179.0
2023-06-27 12:00:00,76.17,76.19,75.95,76.05,129591.0,70.8296,70.8482,70.625,70.718,129591.0
2023-06-27 12:30:00,76.06,76.23,76.03,76.2,125430.0,70.7273,70.8854,70.6994,70.8575,125430.0
2023-06-27 13:00:00,76.2,76.33,76.16,76.25,119007.0,70.8575,70.9784,70.8203,70.904,119007.0
2023-06-27 13:30:00,76.25,76.32,75.95,76.0,151872.0,70.904,70.9691,70.625,70.6715,151872.0
2023-06-27 14:00:00,76.0,76.19,75.88,76.03,270164.0,70.6715,70.8482,70.56,70.6994,270164.0
2023-06-27 14:30:00,76.03,76.22,76.01,76.21,283526.0,70.6994,70.8761,70.6808,70.8668,283526.0
2023-06-27 15:00:00,76.22,76.3,76.1,76.24,255963.0,70.8761,70.9505,70.7645,70.8947,255963.0
2023-06-27 15:30:00,76.25,76.35,75.95,76.01,685243.0,70.904,70.997,70.625,70.6808,685243.0
2023-06-28 09:30:00,75.92,75.92,75.25,75.59,232740.0,70.5972,70.5972,69.9741,70.2903,232740.0
2023-06-28 10:00:00,75.59,75.77,75.43,75.59,154822.0,70.2903,70.4577,70.1415,70.2903,154822.0
2023-06-28 10:30:00,75.58,75.71,75.5,75.53,176333.0,70.281,70.4019,70.2066,70.2345,176333.0
2023-06-28 11:00:00,75.54,75.9,75.53,75.81,121752.0,70.2438,70.5786,70.2345,70.4949,121752.0
2023-06-28 11:30:00,75.82,75.96,75.78,75.95,115384.0,70.5042,70.6343,70.467,70.625,115384.0
2023-06-28 12:00:00,75.95,75.97,75.71,75.85,204840.0,70.625,70.6436,70.4019,70.5321,204840.0
2023-06-28 12:30:00,75.85,75.94,75.68,75.72,99760.0,70.5321,70.6157,70.374,70.4112,99760.0
2023-06-28 13:00:00,75.71,75.81,75.56,75.74,80243.0,70.4019,70.4949,70.2624,70.4298,80243.0
2023-06-28 13:30:00,75.74,75.78,75.64,75.77,72249.0,70.4298,70.467,70.3368,70.4577,72249.0
2023-06-28 14:00:00,75.77,75.85,75.72,75.79,83650.0,70.4577,70.5321,70.4112,70.4763,83650.0
2023-06-28 14:30:00,75.8,75.87,75.69,75.86,127682.0,70.4856,70.5507,70.3833,70.5414,127682.0
2023-06-28 15:00:00,75.86,75.95,75.76,75.91,103853.0,70.5414,70.625,70.4484,70.5879,103853.0
2023-06-28 15:30:00,75.9,76.22,75.86,76.21,404592.0,70.5786,70.8761,70.5414,70.8668,404592.0
2023-06-29 09:30:00,75.85,76.05,75.48,75.81,336117.0,70.5321,70.718,70.188,70.4949,336117.0
2023-06-29 10:00:00,75.8,76.48,75.78,76.33,222323.0,70.4856,71.1179,70.467,70.9784,222323.0
2023-06-29 10:30:00,76.32,76.33,76.05,76.21,118831.0,70.9691,70.9784,70.718,70.8668,118831.0
2023-06-29 11:00:00,76.23,76.34,76.17,76.29,110438.0,70.8854,70.9877,70.8296,70.9412,110438.0
2023-06-29 11:30:00,76.27,76.3,76.13,76.22,86710.0,70.9226,70.9505,70.7924,70.8761,86710.0
2023-06-29 12:00:00,76.23,76.31,76.06,76.27,104570.0,70.8854,70.9598,70.7273,70.9226,104570.0
2023-06-29 12:30:00,76.27,76.32,76.11,76.13,90095.0,70.9226,70.9691,70.7738,70.7924,90095.0
2023-06-29 13:00:00,76.13,76.13,75.96,76.01,96757.0,70.7924,70.7924,70.6343,70.6808,96757.0
2023-06-29 13:30:00,76.03,76.23,76.01,76.15,125393.0,70.6994,70.8854,70.6808,70.811,125393.0
2023-06-29 14:00:00,76.14,76.16,75.92,75.95,84260.0,70.8017,70.8203,70.5972,70.625,84260.0
2023-06-29 14:30:00,75.96,76.08,75.86,75.91,98671.0,70.6343,70.7459,70.5414,70.5879,98671.0
2023-06-29 15:00:00,75.91,76.07,75.89,76.04,92799.0,70.5879,70.7366,70.5693,70.7087,92799.0
2023-06-29 15:30:00,76.05,76.13,75.93,76.03,573898.0,70.718,70.7924,70.6065,70.6994,573898.0
2023-06-30 09:30:00,76.36,76.87,76.16,76.49,549871.0,71.0063,71.4805,70.8203,71.1272,549871.0
2023-06-30 10:00:00,76.53,76.82,76.36,76.6,221191.0,71.1644,71.4341,71.0063,71.2295,221191.0
2023-06-30 10:30:00,76.59,76.72,76.42,76.43,129889.0,71.2202,71.3411,71.0621,71.0714,129889.0
2023-06-30 11:00:00,76.43,76.68,76.42,76.68,142628.0,71.0714,71.3039,71.0621,71.3039,142628.0
2023-06-30 11:30:00,76.68,76.75,76.57,76.63,224286.0,71.3039,71.369,71.2016,71.2574,224286.0
2023-06-30 12:00:00,76.61,76.82,76.59,76.79,145362.0,71.2388,71.4341,71.2202,71.4062,145362.0
2023-06-30 12:30:00,76.79,76.82,76.68,76.68,94976.0,71.4062,71.4341,71.3039,71.3039,94976.0
2023-06-30 13:00:00,76.69,76.89,76.6,76.82,129268.0,71.3132,71.4991,71.2295,71.4341,129268.0
2023-06-30 13:30:00,76.83,76.99,76.79,76.93,85713.0,71.4434,71.5921,71.4062,71.5363,85713.0
2023-06-30 14:00:00,76.92,77.1,76.91,77.08,114538.0,71.527,71.6944,71.5177,71.6758,114538.0
2023-06-30 14:30:00,77.09,77.12,76.95,77.06,127383.0,71.6851,71.713,71.5549,71.6572,127383.0
2023-06-30 15:00:00,77.06,77.07,76.96,77.01,200456.0,71.6572,71.6665,71.5642,71.6107,200456.0
2023-06-30 15:30:00,77.0,77.24,76.95,77.05,774602.0,71.6014,71.8246,71.5549,71.6479,774602.0
2023-07-03 09:30:00,76.2,76.8,75.84,76.09,748383.0,70.8575,71.4155,70.5228,70.7552,748383.0
2023-07-03 10:00:00,76.09,76.35,75.95,76.02,214200.0,70.7552,70.997,70.625,70.6901,214200.0
2023-07-03 10:30:00,76.01,76.44,76.01,76.13,258545.0,70.6808,71.0807,70.6808,70.7924,258545.0
2023-07-03 11:00:00,76.12,76.34,76.03,76.31,262164.0,70.7831,70.9877,70.6994,70.9598,262164.0
2023-07-03 11:30:00,76.31,76.54,76.24,76.46,198575.0,70.9598,71.1737,70.8947,71.0993,198575.0
2023-07-03 12:00:00,76.45,76.73,76.39,76.71,148897.0,71.09,71.3504,71.0342,71.3318,148897.0
2023-07-03 12:30:00,76.72,76.84,76.62,76.72,348510.0,71.3411,71.4526,71.2481,71.3411,348510.0
2023-07-05 09:30:00,76.69,76.86,76.1,76.86,390878.0,71.3132,71.4712,70.7645,71.4712,390878.0
2023-07-05 10:00:00,76.85,76.85,76.56,76.85,177465.0,71.4619,71.4619,71.1923,71.4619,177465.0
2023-07-05 10:30:00,76.86,77.08,76.76,77.08,212135.0,71.4712,71.6758,71.3783,71.6758,212135.0
2023-07-05 11:00:00,77.09,77.31,76.94,77.27,298180.0,71.6851,71.8897,71.5456,71.8525,298180.0
2023-07-05 11:30:00,77.27,77.6,77.24,77.47,356450.0,71.8525,72.1594,71.8246,72.0385,356450.0
2023-07-05 12:00:00,77.46,77.46,77.2,77.36,138335.0,72.0292,72.0292,71.7874,71.9362,138335.0
2023-07-05 12:30:00,77.36,77.37,77.16,77.24,116100.0,71.9362,71.9455,71.7502,71.8246,116100.0
2023-07-05 13:00:00,77.23,77.34,77.18,77.23,122390.0,71.8153,71.9176,71.7688,71.8153,122390.0
2023-07-05 13:30:00,77.23,77.26,77.09,77.17,181413.0,71.8153,71.8432,71.6851,71.7595,181413.0
2023-07-05 14:00:00,77.17,77.27,77.05,77.2,176684.0,71.7595,71.8525,71.6479,71.7874,176684.0
2023-07-05 14:30:00,77.2,77.3,77.13,77.27,151138.0,71.7874,71.8804,71.7223,71.8525,151138.0
2023-07-05 15:00:00,77.26,77.35,77.22,77.26,214146.0,71.8432,71.9269,71.806,71.8432,214146.0
2023-07-05 15:30:00,77.26,77.36,77.13,77.26,605455.0,71.8432,71.9362,71.7223,71.8432,605455.0
2023-07-06 09:30:00,77.08,77.08,76.08,76.53,380953.0,71.6758,71.6758,70.7459,71.1644,380953.0
2023-07-06 10:00:00,76.47,76.49,76.09,76.15,135068.0,71.1086,71.1272,70.7552,70.811,135068.0
2023-07-06 10:30:00,76.14,76.22,76.03,76.21,126032.0,70.8017,70.8761,70.6994,70.8668,126032.0
2023-07-06 11:00:00,76.21,76.33,76.11,76.27,133408.0,70.8668,70.9784,70.7738,70.9226,133408.0
2023-07-06 11:30:00,76.27,76.34,76.07,76.15,146337.0,70.9226,70.9877,70.7366,70.811,146337.0
2023-07-06 12:00:00,76.15,76.2,76.02,76.1,106210.0,70.811,70.8575,70.6901,70.7645,106210.0
2023-07-06 12:30:00,76.1,76.41,76.06,76.38,214474.0,70.7645,71.0528,70.7273,71.0249,214474.0
2023-07-06 13:00:00,76.38,76.45,76.33,76.43,70349.0,71.0249,71.09,70.9784,71.0714,70349.0
2023-07-06 13:30:00,76.42,76.52,76.31,76.51,93811.0,71.0621,71.1551,70.9598,71.1458,93811.0
2023-07-06 14:00:00,76.52,76.6,76.5,76.52,87032.0,71.1551,71.2295,71.1365,71.1551,87032.0
2023-07-06 14:30:00,76.53,76.64,76.53,76.6,109650.0,71.1644,71.2667,71.1644,71.2295,109650.0
2023-07-06 15:00:00,76.6,76.6,76.47,76.49,97799.0,71.2295,71.2295,71.1086,71.1272,97799.0
2023-07-06 15:30:00,76.49,76.49,76.14,76.23,975025.0,71.1272,71.1272,70.8017,70.8854,975025.0
2023-07-07 09:30:00,75.56,75.94,75.22,75.67,451132.0,70.2624,70.6157,69.9462,70.3647,451132.0
2023-07-07 10:00:00,75.67,75.82,75.44,75.45,217734.0,70.3647,70.5042,70.1508,70.1601,217734.0
2023-07-07 10:30:00,75.45,75.59,75.16,75.21,388753.0,70.1601,70.2903,69.8904,69.9369,388753.0
2023-07-07 11:00:00,75.21,75.31,74.93,74.97,206934.0,69.9369,70.0299,69.6766,69.7138,206934.0
2023-07-07 11:30:00,74.99,75.13,74.84,74.95,112182.0,69.7324,69.8625,69.5929,69.6952,112182.0
2023-07-07 12:00:00,74.96,75.2,74.94,75.11,125420.0,69.7045,69.9276,69.6859,69.8439,125420.0
2023-07-07 12:30:00,75.12,75.28,75.05,75.09,293909.0,69.8532,70.002,69.7881,69.8253,293909.0
2023-07-07 13:00:00,75.09,75.34,75.09,75.22,144536.0,69.8253,70.0578,69.8253,69.9462,144536.0
2023-07-07 13:30:00,75.22,75.29,75.02,75.09,263262.0,69.9462,70.0113,69.7603,69.8253,263262.0
2023-07-07 14:00:00,75.1,75.18,74.98,75.02,162024.0,69.8346,69.909,69.7231,69.7603,162024.0
2023-07-07 14:30:00,75.02,75.08,74.87,74.91,154239.0,69.7603,69.816,69.6208,69.658,154239.0
2023-07-07 15:00:00,74.92,74.99,74.69,74.71,222518.0,69.6673,69.7324,69.4534,69.472,222518.0
2023-07-07 15:30:00,74.71,74.77,74.33,74.44,979160.0,69.472,69.5278,69.1186,69.2209,979160.0
2023-07-10 09:30:00,74.5,75.72,74.45,75.61,524631.0,69.2767,70.4112,69.2302,70.3089,524631.0
2023-07-10 10:00:00,75.62,75.65,75.26,75.4,312260.0,70.3182,70.3461,69.9834,70.1136,312260.0
2023-07-10 10:30:00,75.42,75.73,75.32,75.73,187165.0,70.1322,70.4205,70.0392,70.4205,187165.0
2023-07-10 11:00:00,75.74,75.76,75.57,75.65,126098.0,70.4298,70.4484,70.2717,70.3461,126098.0
2023-07-10 11:30:00,75.65,75.73,75.53,75.62,100607.0,70.3461,70.4205,70.2345,70.3182,100607.0
2023-07-10 12:00:00,75.63,75.72,75.52,75.69,119843.0,70.3275,70.4112,70.2252,70.3833,119843.0
2023-07-10 12:30:00,75.7,75.79,75.64,75.75,171010.0,70.3926,70.4763,70.3368,70.4391,171010.0
2023-07-10 13:00:00,75.76,75.87,75.72,75.81,172476.0,70.4484,70.5507,70.4112,70.4949,172476.0
2023-07-10 13:30:00,75.83,75.88,75.73,75.75,148751.0,70.5135,70.56,70.4205,70.4391,148751.0
2023-07-10 14:00:00,75.74,75.75,75.61,75.73,108365.0,70.4298,70.4391,70.3089,70.4205,108365.0
2023-07-10 14:30:00,75.73,75.79,75.63,75.77,160523.0,70.4205,70.4763,70.3275,70.4577,160523.0
2023-07-10 15:00:00,75.77,75.87,75.67,75.84,232633.0,70.4577,70.5507,70.3647,70.5228,232633.0
2023-07-10 15:30:00,75.84,75.84,75.59,75.73,649359.0,70.5228,70.5228,70.2903,70.4205,649359.0
2023-07-11 09:30:00,75.28,76.25,75.28,76.25,307179.0,70.002,70.904,70.002,70.904,307179.0
2023-07-11 10:00:00,76.25,76.25,75.63,75.8,148789.0,70.904,70.904,70.3275,70.4856,148789.0
2023-07-11 10:30:00,75.78,75.85,75.54,75.61,197811.0,70.467,70.5321,70.2438,70.3089,197811.0
2023-07-11 11:00:00,75.6,75.69,75.46,75.63,150003.0,70.2996,70.3833,70.1694,70.3275,150003.0
2023-07-11 11:30:00,75.64,75.89,75.6,75.88,169201.0,70.3368,70.5693,70.2996,70.56,169201.0
2023-07-11 12:00:00,75.87,75.92,75.72,75.8,107599.0,70.5507,70.5972,70.4112,70.4856,107599.0
2023-07-11 12:30:00,75.79,75.83,75.62,75.75,77189.0,70.4763,70.5135,70.3182,70.4391,77189.0
2023-07-11 13:00:00,75.75,75.75,75.52,75.64,84986.0,70.4391,70.4391,70.2252,70.3368,84986.0
2023-07-11 13:30:00,75.64,75.82,75.6,75.8,81949.0,70.3368,70.5042,70.2996,70.4856,81949.0
2023-07-11 14:00:00,75.8,75.88,75.76,75.87,72409.0,70.4856,70.56,70.4484,70.5507,72409.0
2023-07-11 14:30:00,75.87,75.99,75.77,75.98,127190.0,70.5507,70.6622,70.4577,70.6529,127190.0
2023-07-11 15:00:00,75.98,76.0,75.84,75.94,118204.0,70.6529,70.6715,70.5228,70.6157,118204.0
2023-07-11 15:30:00,75.94,76.21,75.9,76.12,434578.0,70.6157,70.8668,70.5786,70.7831,434578.0
2023-07-12 09:30:00,76.36,77.04,76.36,76.94,346375.0,71.0063,71.6386,71.0063,71.5456,346375.0
2023-07-12 10:00:00,76.93,77.12,76.75,77.08,174826.0,71.5363,71.713,71.369,71.6758,174826.0
2023-07-12 10:30:00,77.08,77.18,77.04,77.11,115536.0,71.6758,71.7688,71.6386,71.7037,115536.0
2023-07-12 11:00:00,77.11,77.17,77.04,77.07,212112.0,71.7037,71.7595,71.6386,71.6665,212112.0
2023-07-12 11:30:00,77.08,77.12,76.66,76.73,188515.0,71.6758,71.713,71.2853,71.3504,188515.0
2023-07-12 12:00:00,76.73,76.82,76.62,76.72,117186.0,71.3504,71.4341,71.2481,71.3411,117186.0
2023-07-12 12:30:00,76.73,76.95,76.68,76.75,125206.0,71.3504,71.5549,71.3039,71.369,125206.0
2023-07-12 13:00:00,76.75,76.82,76.69,76.71,85430.0,71.369,71.4341,71.3132,71.3318,85430.0
2023-07-12 13:30:00,76.71,76.84,76.71,76.82,86687.0,71.3318,71.4526,71.3318,71.4341,86687.0
2023-07-12 14:00:00,76.82,76.85,76.73,76.75,125972.0,71.4341,71.4619,71.3504,71.369,125972.0
2023-07-12 14:30:00,76.76,76.79,76.52,76.53,179926.0,71.3783,71.4062,71.1551,71.1644,179926.0
2023-07-12 15:00:00,76.53,76.57,76.34,76.37,277093.0,71.1644,71.2016,70.9877,71.0156,277093.0
2023-07-12 15:30:00,76.37,76.58,76.33,76.41,544691.0,71.0156,71.2109,70.9784,71.0528,544691.0
2023-07-13 09:30:00,76.7,77.23,76.3,77.16,230716.0,71.3225,71.8153,70.9505,71.7502,230716.0
2023-07-13 10:00:00,77.16,77.29,76.88,76.96,141420.0,71.7502,71.8711,71.4898,71.5642,141420.0
2023-07-13 10:30:00,76.97,76.98,76.58,76.68,99845.0,71.5735,71.5828,71.2109,71.3039,99845.0
2023-07-13 11:00:00,76.68,76.79,76.6,76.71,100436.0,71.3039,71.4062,71.2295,71.3318,100436.0
2023-07-13 11:30:00,76.71,76.76,76.61,76.72,102687.0,71.3318,71.3783,71.2388,71.3411,102687.0
2023-07-13 12:00:00,76.72,76.83,76.71,76.78,86879.0,71.3411,71.4434,71.3318,71.3969,86879.0
2023-07-13 12:30:00,76.78,76.88,76.68,76.69,118684.0,71.3969,71.4898,71.3039,71.3132,118684.0
2023-07-13 13:00:00,76.68,76.68,76.58,76.59,61441.0,71.3039,71.3039,71.2109,71.2202,61441.0
2023-07-13 13:30:00,76.59,76.65,76.58,76.61,99607.0,71.2202,71.276,71.2109,71.2388,99607.0
2023-07-13 14:00:00,76.6,76.65,76.52,76.53,74832.0,71.2295,71.276,71.1551,71.1644,74832.0
2023-07-13 14:30:00,76.52,76.55,76.33,76.36,89545.0,71.1551,71.183,70.9784,71.0063,89545.0
2023-07-13 15:00:00,76.36,76.65,76.32,76.63,121755.0,71.0063,71.276,70.9691,71.2574,121755.0
2023-07-13 15:30:00,76.62,76.8,76.56,76.69,387029.0,71.2481,71.4155,71.1923,71.3132,387029.0
2023-07-14 09:30:00,76.76,77.48,76.46,77.42,482958.0,71.3783,72.0478,71.0993,71.992,482958.0
2023-07-14 10:00:00,77.43,77.48,76.88,77.13,852642.0,72.0013,72.0478,71.4898,71.7223,852642.0
2023-07-14 10:30:00,77.12,77.23,76.98,77.17,272045.0,71.713,71.8153,71.5828,71.7595,272045.0
2023-07-14 11:00:00,77.16,77.26,76.98,77.19,151965.0,71.7502,71.8432,71.5828,71.7781,151965.0
2023-07-14 11:30:00,77.2,77.32,77.13,77.28,250413.0,71.7874,71.899,71.7223,71.8618,250413.0
2023-07-14 12:00:00,77.27,77.35,77.15,77.18,141341.0,71.8525,71.9269,71.7409,71.7688,141341.0
2023-07-14 12:30:00,77.19,77.3,77.14,77.29,267551.0,71.7781,71.8804,71.7316,71.8711,267551.0
2023-07-14 13:00:00,77.3,77.32,77.13,77.19,178876.0,71.8804,71.899,71.7223,71.7781,178876.0
2023-07-14 13:30:00,77.2,77.38,77.15,77.37,296479.0,71.7874,71.9548,71.7409,71.9455,296479.0
2023-07-14 14:00:00,77.37,77.47,77.34,77.47,134914.0,71.9455,72.0385,71.9176,72.0385,134914.0
2023-07-14 14:30:00,77.48,77.55,77.42,77.52,170086.0,72.0478,72.1129,71.992,72.085,170086.0
2023-07-14 15:00:00,77.51,77.64,77.41,77.47,214420.0,72.0757,72.1966,71.9827,72.0385,214420.0
2023-07-14 15:30:00,77.48,77.49,77.09,77.22,539031.0,72.0478,72.0571,71.6851,71.806,539031.0
2023-07-17 09:30:00,76.67,77.06,76.45,76.89,419944.0,71.2946,71.6572,71.09,71.4991,419944.0
2023-07-17 10:00:00,76.89,77.2,76.85,77.02,349516.0,71.4991,71.7874,71.4619,71.62,349516.0
2023-07-17 10:30:00,77.01,77.16,76.88,77.08,180754.0,71.6107,71.7502,71.4898,71.6758,180754.0
2023-07-17 11:00:00,77.07,77.15,76.89,77.12,153954.0,71.6665,71.7409,71.4991,71.713,153954.0
2023-07-17 11:30:00,77.12,77.26,77.01,77.2,133635.0,71.713,71.8432,71.6107,71.7874,133635.0
2023-07-17 12:00:00,77.2,77.27,77.0,77.27,212686.0,71.7874,71.8525,71.6014,71.8525,212686.0
2023-07-17 12:30:00,77.26,77.43,77.18,77.4,120795.0,71.8432,72.0013,71.7688,71.9734,120795.0
2023-07-17 13:00:00,77.39,77.59,77.34,77.39,260533.0,71.9641,72.1501,71.9176,71.9641,260533.0
2023-07-17 13:30:00,77.39,77.55,77.33,77.38,146617.0,71.9641,72.1129,71.9083,71.9548,146617.0
2023-07-17 14:00:00,77.4,77.55,77.34,77.5,110819.0,71.9734,72.1129,71.9176,72.0664,110819.0
2023-07-17 14:30:00,77.5,77.55,77.43,77.52,109456.0,72.0664,72.1129,72.0013,72.085,109456.0
2023-07-17 15:00:00,77.52,77.62,77.42,77.61,171113.0,72.085,72.178,71.992,72.1687,171113.0
2023-07-17 15:30:00,77.6,77.76,77.44,77.46,543872.0,72.1594,72.3081,72.0106,72.0292,543872.0
2023-07-18 09:30:00,77.45,78.17,77.4,78.08,375702.0,72.0199,72.6894,71.9734,72.6057,375702.0
2023-07-18 10:00:00,78.09,78.34,78.03,78.2,210356.0,72.615,72.8475,72.5592,72.7173,210356.0
2023-07-18 10:30:00,78.19,78.5,78.18,78.41,165717.0,72.708,72.9963,72.6987,72.9126,165717.0
2023-07-18 11:00:00,78.4,78.85,78.38,78.84,232249.0,72.9033,73.3217,72.8847,73.3124,232249.0
2023-07-18 11:30:00,78.85,78.87,78.24,78.44,405051.0,73.3217,73.3403,72.7545,72.9405,405051.0
2023-07-18 12:00:00,78.44,78.45,77.83,77.89,193060.0,72.9405,72.9498,72.3732,72.429,193060.0
2023-07-18 12:30:00,77.88,77.88,77.66,77.78,105255.0,72.4197,72.4197,72.2152,72.3267,105255.0
2023-07-18 13:00:00,77.78,77.81,77.65,77.77,110891.0,72.3267,72.3546,72.2059,72.3174,110891.0
2023-07-18 13:30:00,77.77,77.8,77.6,77.73,115185.0,72.3174,72.3453,72.1594,72.2803,115185.0
2023-07-18 14:00:00,77.72,77.94,77.69,77.94,123223.0,72.271,72.4755,72.2431,72.4755,123223.0
2023-07-18 14:30:00,77.94,78.01,77.81,77.95,124174.0,72.4755,72.5406,72.3546,72.4848,124174.0
2023-07-18 15:00:00,77.95,78.12,77.89,78.08,205374.0,72.4848,72.6429,72.429,72.6057,205374.0
2023-07-18 15:30:00,78.08,78.29,78.07,78.24,727348.0,72.6057,72.801,72.5964,72.7545,727348.0
2023-07-19 09:30:00,78.1,78.91,78.1,78.89,376037.0,72.6243,73.3775,72.6243,73.3589,376037.0
2023-07-19 10:00:00,78.88,79.05,78.76,79.0,381334.0,73.3496,73.5077,73.238,73.4612,381334.0
2023-07-19 10:30:00,79.0,79.05,78.73,78.81,193443.0,73.4612,73.5077,73.2101,73.2845,193443.0
2023-07-19 11:00:00,78.81,79.0,78.73,78.85,250398.0,73.2845,73.4612,73.2101,73.3217,250398.0
2023-07-19 11:30:00,78.84,79.07,78.74,79.06,128976.0,73.3124,73.5263,73.2194,73.517,128976.0
2023-07-19 12:00:00,79.06,79.36,78.96,79.34,173812.0,73.517,73.796,73.424,73.7774,173812.0
2023-07-19 12:30:00,79.34,79.46,79.17,79.45,195340.0,73.7774,73.889,73.6193,73.8797,195340.0
2023-07-19 13:00:00,79.46,79.6,79.32,79.53,175364.0,73.889,74.0191,73.7588,73.9541,175364.0
2023-07-19 13:30:00,79.54,79.54,79.32,79.37,168380.0,73.9633,73.9633,73.7588,73.8053,168380.0
2023-07-19 14:00:00,79.37,79.43,79.17,79.27,139705.0,73.8053,73.8611,73.6193,73.7123,139705.0
2023-07-19 14:30:00,79.27,79.34,79.19,79.21,129090.0,73.7123,73.7774,73.6379,73.6565,129090.0
2023-07-19 15:00:00,79.19,79.24,79.09,79.2,223727.0,73.6379,73.6844,73.5449,73.6472,223727.0
2023-07-19 15:30:00,79.2,79.2,78.86,78.96,676475.0,73.6472,73.6472,73.331,73.424,676475.0
2023-07-20 09:30:00,79.56,80.11,79.54,79.79,370816.0,73.9819,74.4934,73.9633,74.1958,370816.0
2023-07-20 10:00:00,79.81,80.32,79.74,80.3,220782.0,74.2144,74.6887,74.1493,74.6701,220782.0
2023-07-20 10:30:00,80.31,80.54,80.19,80.45,288382.0,74.6794,74.8932,74.5678,74.8095,288382.0
2023-07-20 11:00:00,80.44,80.78,80.38,80.77,280798.0,74.8002,75.1164,74.7445,75.1071,280798.0
2023-07-20 11:30:00,80.77,80.77,80.27,80.37,242763.0,75.1071,75.1071,74.6422,74.7352,242763.0
2023-07-20 12:00:00,80.38,80.61,80.34,80.53,164721.0,74.7445,74.9583,74.7073,74.8839,164721.0
2023-07-20 12:30:00,80.53,80.62,80.43,80.52,113054.0,74.8839,74.9676,74.791,74.8746,113054.0
2023-07-20 13:00:00,80.52,80.55,80.32,80.49,145580.0,74.8746,74.9025,74.6887,74.8467,145580.0
2023-07-20 13:30:00,80.5,80.51,80.16,80.21,188486.0,74.856,74.8653,74.5399,74.5864,188486.0
2023-07-20 14:00:00,80.21,80.27,80.03,80.06,165440.0,74.5864,74.6422,74.419,74.4469,165440.0
2023-07-20 14:30:00,80.06,80.25,80.04,80.25,201200.0,74.4469,74.6236,74.4283,74.6236,201200.0
2023-07-20 15:00:00,80.25,80.41,80.16,80.16,223901.0,74.6236,74.7724,74.5399,74.5399,223901.0
2023-07-20 15:30:00,80.17,80.21,79.86,79.95,792339.0,74.5492,74.5864,74.2609,74.3446,792339.0
2023-07-21 09:30:00,80.31,80.67,80.0,80.36,476897.0,74.6794,75.0141,74.3911,74.7259,476897.0
2023-07-21 10:00:00,80.36,80.8,80.22,80.79,372412.0,74.7259,75.135,74.5957,75.1257,372412.0
2023-07-21 10:30:00,80.78,80.78,80.2,80.41,276068.0,75.1164,75.1164,74.5771,74.7724,276068.0
2023-07-21 11:00:00,80.41,80.7,80.34,80.66,211539.0,74.7724,75.042,74.7073,75.0048,211539.0
2023-07-21 11:30:00,80.67,80.79,80.57,80.73,146540.0,75.0141,75.1257,74.9211,75.0699,146540.0
2023-07-21 12:00:00,80.72,80.89,80.68,80.84,143694.0,75.0606,75.2187,75.0234,75.1722,143694.0
2023-07-21 12:30:00,80.84,80.84,80.47,80.47,176885.0,75.1722,75.1722,74.8281,74.8281,176885.0
2023-07-21 13:00:00,80.47,80.71,80.46,80.62,179883.0,74.8281,75.0513,74.8188,74.9676,179883.0
2023-07-21 13:30:00,80.62,80.8,80.52,80.77,158215.0,74.9676,75.135,74.8746,75.1071,158215.0
2023-07-21 14:00:00,80.77,80.96,80.69,80.83,208785.0,75.1071,75.2838,75.0327,75.1629,208785.0
2023-07-21 14:30:00,80.83,80.97,80.79,80.86,215350.0,75.1629,75.2931,75.1257,75.1908,215350.0
2023-07-21 15:00:00,80.85,80.9,80.66,80.82,281580.0,75.1815,75.228,75.0048,75.1536,281580.0
2023-07-21 15:30:00,80.81,81.13,80.53,80.64,1394328.0,75.1443,75.4419,74.8839,74.9862,1394328.0
2023-07-24 09:30:00,79.48,80.18,78.84,78.9,544374.0,73.9076,74.5585,73.3124,73.3682,544374.0
2023-07-24 10:00:00,78.9,79.56,78.89,79.22,310597.0,73.3682,73.9819,73.3589,73.6658,310597.0
2023-07-24 10:30:00,79.22,79.34,78.9,78.95,255401.0,73.6658,73.7774,73.3682,73.4147,255401.0
2023-07-24 11:00:00,78.95,78.97,76.25,77.57,1844309.0,73.4147,73.4333,70.904,72.1315,1844309.0
2023-07-24 11:30:00,77.56,77.71,76.34,77.61,777887.0,72.1222,72.2617,70.9877,72.1687,777887.0
2023-07-24 12:00:00,77.62,77.64,76.71,76.94,527540.0,72.178,72.1966,71.3318,71.5456,527540.0
2023-07-24 12:30:00,76.94,77.39,76.56,77.38,479614.0,71.5456,71.9641,71.1923,71.9548,479614.0
2023-07-24 13:00:00,77.37,77.49,76.93,77.11,340588.0,71.9455,72.0571,71.5363,71.7037,340588.0
2023-07-24 13:30:00,77.1,77.56,77.07,77.56,262405.0,71.6944,72.1222,71.6665,72.1222,262405.0
2023-07-24 14:00:00,77.56,77.77,77.53,77.75,287391.0,72.1222,72.3174,72.0943,72.2988,287391.0
2023-07-24 14:30:00,77.75,77.87,77.52,77.64,307752.0,72.2988,72.4104,72.085,72.1966,307752.0
2023-07-24 15:00:00,77.63,77.78,77.46,77.5,349444.0,72.1873,72.3267,72.0292,72.0664,349444.0
2023-07-24 15:30:00,77.5,77.77,77.49,77.67,1200556.0,72.0664,72.3174,72.0571,72.2245,1200556.0
2023-07-25 09:30:00,77.17,78.15,76.86,77.63,388311.0,71.7595,72.6708,71.4712,72.1873,388311.0
2023-07-25 10:00:00,77.64,77.89,77.57,77.59,243439.0,72.1966,72.429,72.1315,72.1501,243439.0
2023-07-25 10:30:00,77.58,77.69,77.45,77.61,269115.0,72.1408,72.2431,72.0199,72.1687,269115.0
2023-07-25 11:00:00,77.62,77.64,77.37,77.54,221751.0,72.178,72.1966,71.9455,72.1036,221751.0
2023-07-25 11:30:00,77.54,77.68,77.45,77.63,198948.0,72.1036,72.2338,72.0199,72.1873,198948.0
2023-07-25 12:00:00,77.63,77.65,77.43,77.46,125287.0,72.1873,72.2059,72.0013,72.0292,125287.0
2023-07-25 12:30:00,77.45,77.56,77.39,77.53,108652.0,72.0199,72.1222,71.9641,72.0943,108652.0
2023-07-25 13:00:00,77.54,77.6,77.47,77.48,155235.0,72.1036,72.1594,72.0385,72.0478,155235.0
2023-07-25 13:30:00,77.48,77.62,77.43,77.48,134581.0,72.0478,72.178,72.0013,72.0478,134581.0
2023-07-25 14:00:00,77.48,77.7,77.45,77.63,202791.0,72.0478,72.2524,72.0199,72.1873,202791.0
2023-07-25 14:30:00,77.62,77.73,77.56,77.6,193614.0,72.178,72.2803,72.1222,72.1594,193614.0
2023-07-25 15:00:00,77.61,77.62,77.51,77.58,188538.0,72.1687,72.178,72.0757,72.1408,188538.0
2023-07-25 15:30:00,77.57,77.61,77.18,77.22,785060.0,72.1315,72.1687,71.7688,71.806,785060.0
2023-07-26 09:30:00,76.77,77.03,76.61,76.91,346048.0,71.3876,71.6293,71.2388,71.5177,346048.0
2023-07-26 10:00:00,76.89,77.28,76.85,77.21,164786.0,71.4991,71.8618,71.4619,71.7967,164786.0
2023-07-26 10:30:00,77.21,77.34,76.98,77.28,177674.0,71.7967,71.9176,71.5828,71.8618,177674.0
2023-07-26 11:00:00,77.27,77.33,76.85,76.86,106170.0,71.8525,71.9083,71.4619,71.4712,106170.0
2023-07-26 11:30:00,76.86,77.08,76.77,76.99,120443.0,71.4712,71.6758,71.3876,71.5921,120443.0
2023-07-26 12:00:00,76.99,77.23,76.95,77.14,98828.0,71.5921,71.8153,71.5549,71.7316,98828.0
2023-07-26 12:30:00,77.12,77.26,77.09,77.21,96000.0,71.713,71.8432,71.6851,71.7967,96000.0
2023-07-26 13:00:00,77.22,77.23,76.89,76.91,77827.0,71.806,71.8153,71.4991,71.5177,77827.0
2023-07-26 13:30:00,76.9,77.06,76.89,76.97,111544.0,71.5084,71.6572,71.4991,71.5735,111544.0
2023-07-26 14:00:00,76.95,77.11,76.91,76.99,95438.0,71.5549,71.7037,71.5177,71.5921,95438.0
2023-07-26 14:30:00,76.99,77.38,76.96,77.26,183701.0,71.5921,71.9548,71.5642,71.8432,183701.0
2023-07-26 15:00:00,77.28,77.35,76.74,76.91,212410.0,71.8618,71.9269,71.3597,71.5177,212410.0
2023-07-26 15:30:00,76.91,77.22,76.9,77.21,507496.0,71.5177,71.806,71.5084,71.7967,507496.0
2023-07-27 09:30:00,77.18,78.28,77.18,77.96,404024.0,71.7688,72.7917,71.7688,72.4941,404024.0
2023-07-27 10:00:00,77.98,77.98,77.53,77.59,237682.0,72.5127,72.5127,72.0943,72.1501,237682.0
2023-07-27 10:30:00,77.6,77.72,77.3,77.32,260184.0,72.1594,72.271,71.8804,71.899,260184.0
2023-07-27 11:00:00,77.32,77.51,77.28,77.42,183623.0,71.899,72.0757,71.8618,71.992,183623.0
2023-07-27 11:30:00,77.44,77.6,77.14,77.26,221982.0,72.0106,72.1594,71.7316,71.8432,221982.0
2023-07-27 12:00:00,77.26,77.55,77.18,77.46,146839.0,71.8432,72.1129,71.7688,72.0292,146839.0
2023-07-27 12:30:00,77.46,77.55,77.41,77.49,71224.0,72.0292,72.1129,71.9827,72.0571,71224.0
2023-07-27 13:00:00,77.5,77.5,77.16,77.25,144806.0,72.0664,72.0664,71.7502,71.8339,144806.0
2023-07-27 13:30:00,77.25,77.33,77.04,77.09,118991.0,71.8339,71.9083,71.6386,71.6851,118991.0
2023-07-27 14:00:00,77.1,77.16,76.83,76.9,177060.0,71.6944,71.7502,71.4434,71.5084,177060.0
2023-07-27 14:30:00,76.89,76.95,76.73,76.74,128615.0,71.4991,71.5549,71.3504,71.3597,128615.0
2023-07-27 15:00:00,76.73,76.79,76.54,76.54,181239.0,71.3504,71.4062,71.1737,71.1737,181239.0
2023-07-27 15:30:00,76.55,76.68,76.4,76.52,675153.0,71.183,71.3039,71.0435,71.1551,675153.0
2023-07-28 09:30:00,76.4,76.91,76.34,76.84,293604.0,71.0435,71.5177,70.9877,71.4526,293604.0
2023-07-28 10:00:00,76.87,76.93,76.65,76.74,181399.0,71.4805,71.5363,71.276,71.3597,181399.0
2023-07-28 10:30:00,76.74,76.95,76.74,76.87,110511.0,71.3597,71.5549,71.3597,71.4805,110511.0
2023-07-28 11:00:00,76.87,77.17,76.84,77.16,184633.0,71.4805,71.7595,71.4526,71.7502,184633.0
2023-07-28 11:30:00,77.16,77.32,77.13,77.26,108737.0,71.7502,71.899,71.7223,71.8432,108737.0
2023-07-28 12:00:00,77.26,77.28,77.0,77.01,189367.0,71.8432,71.8618,71.6014,71.6107,189367.0
2023-07-28 12:30:00,77.02,77.08,76.84,76.98,119985.0,71.62,71.6758,71.4526,71.5828,119985.0
2023-07-28 13:00:00,76.98,77.0,76.82,76.84,87588.0,71.5828,71.6014,71.4341,71.4526,87588.0
2023-07-28 13:30:00,76.84,76.88,76.6,76.72,129582.0,71.4526,71.4898,71.2295,71.3411,129582.0
2023-07-28 14:00:00,76.73,76.86,76.72,76.77,108065.0,71.3504,71.4712,71.3411,71.3876,108065.0
2023-07-28 14:30:00,76.77,76.95,76.7,76.86,122825.0,71.3876,71.5549,71.3225,71.4712,122825.0
2023-07-28 15:00:00,76.87,76.91,76.74,76.84,259027.0,71.4805,71.5177,71.3597,71.4526,259027.0
2023-07-28 15:30:00,76.85,76.92,76.68,76.83,832658.0,71.4619,71.527,71.3039,71.4434,832658.0
2023-07-31 09:30:00,76.68,76.89,76.38,76.44,294122.0,71.3039,71.4991,71.0249,71.0807,294122.0
2023-07-31 10:00:00,76.45,76.62,76.09,76.2,213014.0,71.09,71.2481,70.7552,70.8575,213014.0
2023-07-31 10:30:00,76.19,76.3,76.02,76.14,148274.0,70.8482,70.9505,70.6901,70.8017,148274.0
2023-07-31 11:00:00,76.16,76.37,76.1,76.17,138739.0,70.8203,71.0156,70.7645,70.8296,138739.0
2023-07-31 11:30:00,76.17,76.17,76.02,76.06,181458.0,70.8296,70.8296,70.6901,70.7273,181458.0
2023-07-31 12:00:00,76.08,76.23,76.04,76.17,139221.0,70.7459,70.8854,70.7087,70.8296,139221.0
2023-07-31 12:30:00,76.16,76.2,76.02,76.03,149438.0,70.8203,70.8575,70.6901,70.6994,149438.0
2023-07-31 13:00:00,76.03,76.16,76.0,76.13,123260.0,70.6994,70.8203,70.6715,70.7924,123260.0
2023-07-31 13:30:00,76.14,76.25,76.12,76.16,122613.0,70.8017,70.904,70.7831,70.8203,122613.0
2023-07-31 14:00:00,76.16,76.17,76.08,76.12,90138.0,70.8203,70.8296,70.7459,70.7831,90138.0
2023-07-31 14:30:00,76.13,76.17,76.06,76.16,107059.0,70.7924,70.8296,70.7273,70.8203,107059.0
2023-07-31 15:00:00,76.16,76.26,76.11,76.16,128148.0,70.8203,70.9133,70.7738,70.8203,128148.0
2023-07-31 15:30:00,76.16,76.22,75.85,76.15,845143.0,70.8203,70.8761,70.5321,70.811,845143.0
2023-08-01 09:30:00,76.09,76.38,75.76,76.25,262186.0,70.7552,71.0249,70.4484,70.904,262186.0
2023-08-01 10:00:00,76.23,76.24,75.61,75.63,173661.0,70.8854,70.8947,70.3089,70.3275,173661.0
2023-08-01 10:30:00,75.62,75.7,75.41,75.45,132469.0,70.3182,70.3926,70.1229,70.1601,132469.0
2023-08-01 11:00:00,75.45,75.5,75.18,75.2,180493.0,70.1601,70.2066,69.909,69.9276,180493.0
2023-08-01 11:30:00,75.21,75.4,75.1,75.36,121669.0,69.9369,70.1136,69.8346,70.0764,121669.0
2023-08-01 12:00:00,75.36,75.57,75.3,75.37,139405.0,70.0764,70.2717,70.0206,70.0857,139405.0
2023-08-01 12:30:00,75.37,75.67,75.32,75.67,117824.0,70.0857,70.3647,70.0392,70.3647,117824.0
2023-08-01 13:00:00,75.68,75.72,75.62,75.69,90527.0,70.374,70.4112,70.3182,70.3833,90527.0
2023-08-01 13:30:00,75.68,75.71,75.54,75.65,115965.0,70.374,70.4019,70.2438,70.3461,115965.0
2023-08-01 14:00:00,75.65,75.78,75.59,75.63,86267.0,70.3461,70.467,70.2903,70.3275,86267.0
2023-08-01 14:30:00,75.63,75.7,75.4,75.47,169667.0,70.3275,70.3926,70.1136,70.1787,169667.0
2023-08-01 15:00:00,75.47,75.71,75.43,75.63,155432.0,70.1787,70.4019,70.1415,70.3275,155432.0
2023-08-01 15:30:00,75.64,75.78,75.57,75.69,415277.0,70.3368,70.467,70.2717,70.3833,415277.0
2023-08-02 09:30:00,76.0,76.16,75.62,75.99,305507.0,70.6715,70.8203,70.3182,70.6622,305507.0
2023-08-02 10:00:00,75.98,76.02,75.73,75.76,169059.0,70.6529,70.6901,70.4205,70.4484,169059.0
2023-08-02 10:30:00,75.78,75.91,75.69,75.85,172399.0,70.467,70.5879,70.3833,70.5321,172399.0
2023-08-02 11:00:00,75.85,76.09,75.75,76.01,260022.0,70.5321,70.7552,70.4391,70.6808,260022.0
2023-08-02 11:30:00,76.03,76.2,75.9,75.95,169973.0,70.6994,70.8575,70.5786,70.625,169973.0
2023-08-02 12:00:00,75.95,76.32,75.95,76.19,147246.0,70.625,70.9691,70.625,70.8482,147246.0
2023-08-02 12:30:00,76.19,76.23,75.91,75.95,93862.0,70.8482,70.8854,70.5879,70.625,93862.0
2023-08-02 13:00:00,75.95,75.98,75.58,75.67,126025.0,70.625,70.6529,70.281,70.3647,126025.0
2023-08-02 13:30:00,75.68,75.74,75.52,75.56,109690.0,70.374,70.4298,70.2252,70.2624,109690.0
2023-08-02 14:00:00,75.55,75.59,75.39,75.43,118917.0,70.2531,70.2903,70.1043,70.1415,118917.0
2023-08-02 14:30:00,75.44,75.48,75.35,75.45,166016.0,70.1508,70.188,70.0671,70.1601,166016.0
2023-08-02 15:00:00,75.45,75.58,75.4,75.53,216212.0,70.1601,70.281,70.1136,70.2345,216212.0
2023-08-02 15:30:00,75.53,75.76,75.47,75.68,720178.0,70.2345,70.4484,70.1787,70.374,720178.0
2023-08-03 09:30:00,75.75,75.83,75.42,75.61,187028.0,70.4391,70.5135,70.1322,70.3089,187028.0
2023-08-03 10:00:00,75.61,75.73,75.24,75.29,243842.0,70.3089,70.4205,69.9648,70.0113,243842.0
2023-08-03 10:30:00,75.28,75.47,75.17,75.38,181841.0,70.002,70.1787,69.8997,70.095,181841.0
2023-08-03 11:00:00,75.38,75.51,75.26,75.36,175779.0,70.095,70.2159,69.9834,70.0764,175779.0
2023-08-03 11:30:00,75.37,75.4,75.22,75.36,119350.0,70.0857,70.1136,69.9462,70.0764,119350.0
2023-08-03 12:00:00,75.34,75.48,75.31,75.4,148270.0,70.0578,70.188,70.0299,70.1136,148270.0
2023-08-03 12:30:00,75.4,75.45,75.26,75.38,108652.0,70.1136,70.1601,69.9834,70.095,108652.0
2023-08-03 13:00:00,75.39,75.58,75.35,75.55,132840.0,70.1043,70.281,70.0671,70.2531,132840.0
2023-08-03 13:30:00,75.54,75.74,75.53,75.54,316632.0,70.2438,70.4298,70.2345,70.2438,316632.0
2023-08-03 14:00:00,75.55,75.72,75.55,75.58,123890.0,70.2531,70.4112,70.2531,70.281,123890.0
2023-08-03 14:30:00,75.58,75.63,75.51,75.59,144557.0,70.281,70.3275,70.2159,70.2903,144557.0
2023-08-03 15:00:00,75.59,75.61,75.41,75.47,383547.0,70.2903,70.3089,70.1229,70.1787,383547.0
2023-08-03 15:30:00,75.47,75.67,75.46,75.5,826131.0,70.1787,70.3647,70.1694,70.2066,826131.0
2023-08-04 09:30:00,77.25,79.07,77.25,78.0,1355613.0,71.8339,73.5263,71.8339,72.5313,1355613.0
2023-08-04 10:00:00,77.99,78.89,77.77,78.88,584298.0,72.522,73.3589,72.3174,73.3496,584298.0
2023-08-04 10:30:00,78.88,79.24,78.7,79.01,611204.0,73.3496,73.6844,73.1822,73.4705,611204.0
2023-08-04 11:00:00,78.99,79.28,78.68,79.12,298413.0,73.4519,73.7216,73.1636,73.5728,298413.0
2023-08-04 11:30:00,79.11,79.69,79.09,79.69,289267.0,73.5635,74.1028,73.5449,74.1028,289267.0
2023-08-04 12:00:00,79.68,79.75,79.25,79.47,249361.0,74.0935,74.1586,73.6937,73.8983,249361.0
2023-08-04 12:30:00,79.47,79.87,79.43,79.86,162088.0,73.8983,74.2702,73.8611,74.2609,162088.0
2023-08-04 13:00:00,79.86,79.92,79.62,79.91,243020.0,74.2609,74.3167,74.0377,74.3074,243020.0
2023-08-04 13:30:00,79.91,80.14,79.61,79.62,417567.0,74.3074,74.5213,74.0284,74.0377,417567.0
2023-08-04 14:00:00,79.61,79.61,79.1,79.12,283704.0,74.0284,74.0284,73.5542,73.5728,283704.0
2023-08-04 14:30:00,79.12,79.14,78.69,78.73,300213.0,73.5728,73.5914,73.1729,73.2101,300213.0
2023-08-04 15:00:00,78.73,78.78,78.28,78.43,335395.0,73.2101,73.2566,72.7917,72.9312,335395.0
2023-08-04 15:30:00,78.42,78.75,78.26,78.71,1068892.0,72.9219,73.2287,72.7731,73.1915,1068892.0
2023-08-07 09:30:00,78.33,78.93,77.93,78.93,324384.0,72.8382,73.3961,72.4662,73.3961,324384.0
2023-08-07 10:00:00,78.92,79.53,78.88,79.17,318316.0,73.3868,73.9541,73.3496,73.6193,318316.0
2023-08-07 10:30:00,79.16,79.47,78.97,79.38,201986.0,73.61,73.8983,73.4333,73.8146,201986.0
2023-08-07 11:00:00,79.35,79.88,79.27,79.86,333949.0,73.7867,74.2795,73.7123,74.2609,333949.0
2023-08-07 11:30:00,79.86,80.06,79.78,79.94,427573.0,74.2609,74.4469,74.1865,74.3353,427573.0
2023-08-07 12:00:00,79.94,80.02,79.66,80.01,196841.0,74.3353,74.4097,74.0749,74.4004,196841.0
2023-08-07 12:30:00,80.03,80.09,79.85,79.95,176454.0,74.419,74.4748,74.2516,74.3446,176454.0
2023-08-07 13:00:00,79.93,80.39,79.87,80.33,242184.0,74.326,74.7538,74.2702,74.698,242184.0
2023-08-07 13:30:00,80.33,80.61,80.29,80.6,219551.0,74.698,74.9583,74.6608,74.949,219551.0
2023-08-07 14:00:00,80.61,80.63,80.38,80.46,143256.0,74.9583,74.9769,74.7445,74.8188,143256.0
2023-08-07 14:30:00,80.46,80.66,80.43,80.59,216120.0,74.8188,75.0048,74.791,74.9397,216120.0
2023-08-07 15:00:00,80.59,80.89,80.53,80.67,339057.0,74.9397,75.2187,74.8839,75.0141,339057.0
2023-08-07 15:30:00,80.67,80.97,80.55,80.67,1047586.0,75.0141,75.2931,74.9025,75.0141,1047586.0
2023-08-08 09:30:00,80.66,80.92,79.48,79.67,600785.0,75.0048,75.2466,73.9076,74.0842,600785.0
2023-08-08 10:00:00,79.66,79.75,78.81,78.96,437261.0,74.0749,74.1586,73.2845,73.424,437261.0
2023-08-08 10:30:00,78.97,79.14,78.78,79.0,290278.0,73.4333,73.5914,73.2566,73.4612,290278.0
2023-08-08 11:00:00,79.01,79.43,78.98,79.35,282042.0,73.4705,73.8611,73.4426,73.7867,282042.0
2023-08-08 11:30:00,79.36,79.53,79.15,79.52,224590.0,73.796,73.9541,73.6007,73.9448,224590.0
2023-08-08 12:00:00,79.5,79.57,79.27,79.41,140020.0,73.9262,73.9912,73.7123,73.8425,140020.0
2023-08-08 12:30:00,79.42,79.57,79.36,79.41,118679.0,73.8518,73.9912,73.796,73.8425,118679.0
2023-08-08 13:00:00,79.41,79.54,79.28,79.28,118187.0,73.8425,73.9633,73.7216,73.7216,118187.0
2023-08-08 13:30:00,79.28,79.37,79.18,79.31,92193.0,73.7216,73.8053,73.6286,73.7495,92193.0
2023-08-08 14:00:00,79.31,79.45,79.2,79.36,106487.0,73.7495,73.8797,73.6472,73.796,106487.0
2023-08-08 14:30:00,79.36,79.85,79.34,79.82,214928.0,73.796,74.2516,73.7774,74.2237,214928.0
2023-08-08 15:00:00,79.81,80.07,79.79,80.05,169150.0,74.2144,74.4562,74.1958,74.4376,169150.0
2023-08-08 15:30:00,80.05,80.23,79.92,80.08,715942.0,74.4376,74.605,74.3167,74.4655,715942.0
2023-08-09 09:30:00,80.57,81.43,80.42,80.67,523699.0,74.9211,75.7208,74.7817,75.0141,523699.0
2023-08-09 10:00:00,80.67,80.97,80.45,80.95,203357.0,75.0141,75.2931,74.8095,75.2745,203357.0
2023-08-09 10:30:00,80.95,81.18,80.77,81.13,233532.0,75.2745,75.4884,75.1071,75.4419,233532.0
2023-08-09 11:00:00,81.14,81.2,80.76,80.8,121283.0,75.4512,75.507,75.0978,75.135,121283.0
2023-08-09 11:30:00,80.78,80.79,80.37,80.57,134798.0,75.1164,75.1257,74.7352,74.9211,134798.0
2023-08-09 12:00:00,80.55,80.61,80.38,80.4,109591.0,74.9025,74.9583,74.7445,74.7631,109591.0
2023-08-09 12:30:00,80.39,80.51,80.34,80.35,74125.0,74.7538,74.8653,74.7073,74.7166,74125.0
2023-08-09 13:00:00,80.35,80.69,80.33,80.65,75950.0,74.7166,75.0327,74.698,74.9955,75950.0
2023-08-09 13:30:00,80.66,80.75,80.55,80.57,133916.0,75.0048,75.0885,74.9025,74.9211,133916.0
2023-08-09 14:00:00,80.56,80.62,80.47,80.59,85698.0,74.9118,74.9676,74.8281,74.9397,85698.0
2023-08-09 14:30:00,80.6,80.65,80.51,80.55,73100.0,74.949,74.9955,74.8653,74.9025,73100.0
2023-08-09 15:00:00,80.54,80.54,80.38,80.42,113802.0,74.8932,74.8932,74.7445,74.7817,113802.0
2023-08-09 15:30:00,80.42,80.48,80.03,80.18,666700.0,74.7817,74.8374,74.419,74.5585,666700.0
2023-08-10 09:30:00,80.38,80.9,80.38,80.86,199510.0,74.7445,75.228,74.7445,75.1908,199510.0
2023-08-10 10:00:00,80.87,81.09,80.81,80.98,158224.0,75.2001,75.4047,75.1443,75.3024,158224.0
2023-08-10 10:30:00,80.98,81.04,80.54,80.7,165169.0,75.3024,75.3582,74.8932,75.042,165169.0
2023-08-10 11:00:00,80.71,80.84,80.42,80.83,107399.0,75.0513,75.1722,74.7817,75.1629,107399.0
2023-08-10 11:30:00,80.82,80.92,80.42,80.59,120131.0,75.1536,75.2466,74.7817,74.9397,120131.0
2023-08-10 12:00:00,80.6,80.62,80.22,80.3,79625.0,74.949,74.9676,74.5957,74.6701,79625.0
2023-08-10 12:30:00,80.31,80.48,80.28,80.36,113762.0,74.6794,74.8374,74.6515,74.7259,113762.0
2023-08-10 13:00:00,80.35,80.39,80.13,80.19,70069.0,74.7166,74.7538,74.512,74.5678,70069.0
2023-08-10 13:30:00,80.19,80.28,79.98,80.04,79239.0,74.5678,74.6515,74.3725,74.4283,79239.0
2023-08-10 14:00:00,80.04,80.4,80.03,80.31,89937.0,74.4283,74.7631,74.419,74.6794,89937.0
2023-08-10 14:30:00,80.32,80.44,80.24,80.44,147182.0,74.6887,74.8002,74.6143,74.8002,147182.0
2023-08-10 15:00:00,80.43,80.43,80.2,80.24,124358.0,74.791,74.791,74.5771,74.6143,124358.0
2023-08-10 15:30:00,80.25,80.28,79.95,80.01,497441.0,74.6236,74.6515,74.3446,74.4004,497441.0
2023-08-11 09:30:00,79.9,80.09,79.68,79.8,245933.0,74.2981,74.4748,74.0935,74.2051,245933.0
2023-08-11 10:00:00,79.82,80.02,79.62,79.9,130398.0,74.2237,74.4097,74.0377,74.2981,130398.0
2023-08-11 10:30:00,79.91,80.13,79.79,79.79,175650.0,74.3074,74.512,74.1958,74.1958,175650.0
2023-08-11 11:00:00,79.8,79.88,79.59,79.67,113377.0,74.2051,74.2795,74.0098,74.0842,113377.0
2023-08-11 11:30:00,79.66,79.71,79.48,79.66,130844.0,74.0749,74.1214,73.9076,74.0749,130844.0
2023-08-11 12:00:00,79.67,79.78,79.52,79.57,95263.0,74.0842,74.1865,73.9448,73.9912,95263.0
2023-08-11 12:30:00,79.58,79.61,79.46,79.5,108739.0,74.0005,74.0284,73.889,73.9262,108739.0
2023-08-11 13:00:00,79.5,79.64,79.49,79.62,61203.0,73.9262,74.0563,73.9169,74.0377,61203.0
2023-08-11 13:30:00,79.63,79.69,79.53,79.58,106972.0,74.047,74.1028,73.9541,74.0005,106972.0
2023-08-11 14:00:00,79.58,79.83,79.57,79.81,137619.0,74.0005,74.233,73.9912,74.2144,137619.0
2023-08-11 14:30:00,79.81,79.91,79.72,79.91,97120.0,74.2144,74.3074,74.1307,74.3074,97120.0
2023-08-11 15:00:00,79.9,79.97,79.81,79.94,147237.0,74.2981,74.3632,74.2144,74.3353,147237.0
2023-08-11 15:30:00,79.93,80.06,79.87,80.03,498026.0,74.326,74.4469,74.2702,74.419,498026.0
2023-08-14 09:30:00,80.06,80.37,79.83,80.29,266610.0,74.4469,74.7352,74.233,74.6608,266610.0
2023-08-14 10:00:00,80.29,80.42,80.13,80.15,227722.0,74.6608,74.7817,74.512,74.5306,227722.0
2023-08-14 10:30:00,80.15,80.29,80.01,80.03,149122.0,74.5306,74.6608,74.4004,74.419,149122.0
2023-08-14 11:00:00,80.04,80.07,79.81,79.85,121465.0,74.4283,74.4562,74.2144,74.2516,121465.0
2023-08-14 11:30:00,79.84,80.06,79.8,79.86,94610.0,74.2423,74.4469,74.2051,74.2609,94610.0
2023-08-14 12:00:00,79.86,79.93,79.61,79.66,106100.0,74.2609,74.326,74.0284,74.0749,106100.0
2023-08-14 12:30:00,79.66,79.72,79.55,79.7,79714.0,74.0749,74.1307,73.9726,74.1121,79714.0
2023-08-14 13:00:00,79.7,79.82,79.68,79.76,76459.0,74.1121,74.2237,74.0935,74.1679,76459.0
2023-08-14 13:30:00,79.76,79.8,79.56,79.64,96663.0,74.1679,74.2051,73.9819,74.0563,96663.0
2023-08-14 14:00:00,79.64,79.75,79.55,79.71,101871.0,74.0563,74.1586,73.9726,74.1214,101871.0
2023-08-14 14:30:00,79.7,79.78,79.64,79.75,84543.0,74.1121,74.1865,74.0563,74.1586,84543.0
2023-08-14 15:00:00,79.75,79.81,79.6,79.64,111429.0,74.1586,74.2144,74.0191,74.0563,111429.0
2023-08-14 15:30:00,79.64,79.87,79.52,79.84,458263.0,74.0563,74.2702,73.9448,74.2423,458263.0
2023-08-15 09:30:00,79.63,79.79,78.95,79.65,368651.0,74.047,74.1958,73.4147,74.0656,368651.0
2023-08-15 10:00:00,79.65,79.74,79.41,79.73,167730.0,74.0656,74.1493,73.8425,74.14,167730.0
2023-08-15 10:30:00,79.73,80.11,79.71,80.1,172417.0,74.14,74.4934,74.1214,74.4841,172417.0
2023-08-15 11:00:00,80.11,80.2,80.0,80.1,121683.0,74.4934,74.5771,74.3911,74.4841,121683.0
2023-08-15 11:30:00,80.09,80.21,79.96,80.12,100424.0,74.4748,74.5864,74.3539,74.5027,100424.0
2023-08-15 12:00:00,80.13,80.2,80.1,80.16,71666.0,74.512,74.5771,74.4841,74.5399,71666.0
2023-08-15 12:30:00,80.17,80.19,79.87,79.89,119969.0,74.5492,74.5678,74.2702,74.2888,119969.0
2023-08-15 13:00:00,79.88,79.91,79.79,79.82,68148.0,74.2795,74.3074,74.1958,74.2237,68148.0
2023-08-15 13:30:00,79.81,79.83,79.65,79.73,112342.0,74.2144,74.233,74.0656,74.14,112342.0
2023-08-15 14:00:00,79.73,79.77,79.67,79.72,81657.0,74.14,74.1772,74.0842,74.1307,81657.0
2023-08-15 14:30:00,79.72,79.9,79.7,79.83,100477.0,74.1307,74.2981,74.1121,74.233,100477.0
2023-08-15 15:00:00,79.83,79.87,79.66,79.67,124870.0,74.233,74.2702,74.0749,74.0842,124870.0
2023-08-15 15:30:00,79.67,79.72,79.55,79.64,523542.0,74.0842,74.1307,73.9726,74.0563,523542.0
2023-08-16 09:30:00,79.17,79.47,78.84,79.36,455869.0,73.6193,73.8983,73.3124,73.796,455869.0
2023-08-16 10:00:00,79.37,80.55,79.36,79.99,713695.0,73.8053,74.9025,73.796,74.3818,713695.0
2023-08-16 10:30:00,79.99,80.01,79.46,79.86,620142.0,74.3818,74.4004,73.889,74.2609,620142.0
2023-08-16 11:00:00,79.85,80.01,79.81,79.98,222013.0,74.2516,74.4004,74.2144,74.3725,222013.0
2023-08-16 11:30:00,79.99,80.03,79.64,79.73,134610.0,74.3818,74.419,74.0563,74.14,134610.0
2023-08-16 12:00:00,79.75,79.77,79.56,79.56,130162.0,74.1586,74.1772,73.9819,73.9819,130162.0
2023-08-16 12:30:00,79.57,79.64,79.18,79.18,139885.0,73.9912,74.0563,73.6286,73.6286,139885.0
2023-08-16 13:00:00,79.17,79.24,78.83,78.85,194383.0,73.6193,73.6844,73.3031,73.3217,194383.0
2023-08-16 13:30:00,78.84,79.02,78.72,78.76,221516.0,73.3124,73.4798,73.2008,73.238,221516.0
2023-08-16 14:00:00,78.76,78.78,78.38,78.45,371170.0,73.238,73.2566,72.8847,72.9498,371170.0
2023-08-16 14:30:00,78.45,78.53,78.03,78.14,312371.0,72.9498,73.0242,72.5592,72.6615,312371.0
2023-08-16 15:00:00,78.13,78.26,77.95,78.0,257568.0,72.6522,72.7731,72.4848,72.5313,257568.0
2023-08-16 15:30:00,78.0,78.29,77.9,78.0,872825.0,72.5313,72.801,72.4383,72.5313,872825.0
2023-08-17 09:30:00,77.99,78.11,77.26,77.33,377521.0,72.522,72.6336,71.8432,71.9083,377521.0
2023-08-17 10:00:00,77.33,77.58,77.09,77.18,266885.0,71.9083,72.1408,71.6851,71.7688,266885.0
2023-08-17 10:30:00,77.18,77.49,77.1,77.27,218864.0,71.7688,72.0571,71.6944,71.8525,218864.0
2023-08-17 11:00:00,77.28,77.36,77.01,77.28,286162.0,71.8618,71.9362,71.6107,71.8618,286162.0
2023-08-17 11:30:00,77.27,77.55,77.23,77.46,212589.0,71.8525,72.1129,71.8153,72.0292,212589.0
2023-08-17 12:00:00,77.46,77.52,77.33,77.47,147291.0,72.0292,72.085,71.9083,72.0385,147291.0
2023-08-17 12:30:00,77.47,77.58,77.37,77.51,124379.0,72.0385,72.1408,71.9455,72.0757,124379.0
2023-08-17 13:00:00,77.52,77.57,77.46,77.51,109777.0,72.085,72.1315,72.0292,72.0757,109777.0
2023-08-17 13:30:00,77.51,77.51,77.1,77.14,165913.0,72.0757,72.0757,71.6944,71.7316,165913.0
2023-08-17 14:00:00,77.13,77.13,76.88,76.99,176059.0,71.7223,71.7223,71.4898,71.5921,176059.0
2023-08-17 14:30:00,77.0,77.0,76.63,76.77,225212.0,71.6014,71.6014,71.2574,71.3876,225212.0
2023-08-17 15:00:00,76.76,76.86,76.64,76.81,263222.0,71.3783,71.4712,71.2667,71.4248,263222.0
2023-08-17 15:30:00,76.81,76.85,76.5,76.5,895325.0,71.4248,71.4619,71.1365,71.1365,895325.0
2023-08-18 09:30:00,76.62,76.71,76.17,76.4,472332.0,71.2481,71.3318,70.8296,71.0435,472332.0
2023-08-18 10:00:00,76.39,76.51,75.89,76.02,335044.0,71.0342,71.1458,70.5693,70.6901,335044.0
2023-08-18 10:30:00,76.03,76.08,75.82,75.91,398947.0,70.6994,70.7459,70.5042,70.5879,398947.0
2023-08-18 11:00:00,75.92,76.38,75.91,76.23,277664.0,70.5972,71.0249,70.5879,70.8854,277664.0
2023-08-18 11:30:00,76.23,76.27,76.05,76.12,228063.0,70.8854,70.9226,70.718,70.7831,228063.0
2023-08-18 12:00:00,76.13,76.15,75.8,75.89,205853.0,70.7924,70.811,70.4856,70.5693,205853.0
2023-08-18 12:30:00,75.89,76.04,75.76,75.97,176786.0,70.5693,70.7087,70.4484,70.6436,176786.0
2023-08-18 13:00:00,75.97,76.0,75.7,75.83,149248.0,70.6436,70.6715,70.3926,70.5135,149248.0
2023-08-18 13:30:00,75.84,76.24,75.77,76.21,172647.0,70.5228,70.8947,70.4577,70.8668,172647.0
2023-08-18 14:00:00,76.2,76.28,76.06,76.13,137235.0,70.8575,70.9319,70.7273,70.7924,137235.0
2023-08-18 14:30:00,76.13,76.32,76.12,76.16,137911.0,70.7924,70.9691,70.7831,70.8203,137911.0
2023-08-18 15:00:00,76.15,76.16,75.99,76.14,184949.0,70.811,70.8203,70.6622,70.8017,184949.0
2023-08-18 15:30:00,76.13,76.18,75.85,75.87,1072468.0,70.7924,70.8389,70.5321,70.5507,1072468.0
2023-08-21 09:30:00,75.67,76.22,75.62,76.07,340753.0,70.3647,70.8761,70.3182,70.7366,340753.0
2023-08-21 10:00:00,76.07,76.14,75.88,75.92,221860.0,70.7366,70.8017,70.56,70.5972,221860.0
2023-08-21 10:30:00,75.92,75.97,75.71,75.85,145326.0,70.5972,70.6436,70.4019,70.5321,145326.0
2023-08-21 11:00:00,75.85,75.94,75.63,75.69,134106.0,70.5321,70.6157,70.3275,70.3833,134106.0
2023-08-21 11:30:00,75.71,75.79,75.54,75.62,139486.0,70.4019,70.4763,70.2438,70.3182,139486.0
2023-08-21 12:00:00,75.62,75.96,75.61,75.96,105882.0,70.3182,70.6343,70.3089,70.6343,105882.0
2023-08-21 12:30:00,75.97,75.97,75.74,75.87,92134.0,70.6436,70.6436,70.4298,70.5507,92134.0
2023-08-21 13:00:00,75.87,76.07,75.83,76.05,108246.0,70.5507,70.7366,70.5135,70.718,108246.0
2023-08-21 13:30:00,76.05,76.21,76.03,76.15,101743.0,70.718,70.8668,70.6994,70.811,101743.0
2023-08-21 14:00:00,76.16,76.26,76.02,76.09,133137.0,70.8203,70.9133,70.6901,70.7552,133137.0
2023-08-21 14:30:00,76.09,76.11,75.9,75.92,162690.0,70.7552,70.7738,70.5786,70.5972,162690.0
2023-08-21 15:00:00,75.91,76.11,75.89,75.98,239043.0,70.5879,70.7738,70.5693,70.6529,239043.0
2023-08-21 15:30:00,75.98,76.01,75.86,75.92,775731.0,70.6529,70.6808,70.5414,70.5972,775731.0
2023-08-22 09:30:00,75.7,76.32,75.36,76.16,236100.0,70.3926,70.9691,70.0764,70.8203,236100.0
2023-08-22 10:00:00,76.17,76.25,76.04,76.08,193163.0,70.8296,70.904,70.7087,70.7459,193163.0
2023-08-22 10:30:00,76.08,76.34,76.03,76.27,150485.0,70.7459,70.9877,70.6994,70.9226,150485.0
2023-08-22 11:00:00,76.28,76.55,76.19,76.45,251579.0,70.9319,71.183,70.8482,71.09,251579.0
2023-08-22 11:30:00,76.45,76.52,76.28,76.35,115631.0,71.09,71.1551,70.9319,70.997,115631.0
2023-08-22 12:00:00,76.34,76.46,76.33,76.45,99575.0,70.9877,71.0993,70.9784,71.09,99575.0
2023-08-22 12:30:00,76.43,76.52,76.33,76.41,142699.0,71.0714,71.1551,70.9784,71.0528,142699.0
2023-08-22 13:00:00,76.41,76.51,76.28,76.48,75721.0,71.0528,71.1458,70.9319,71.1179,75721.0
2023-08-22 13:30:00,76.48,76.55,76.35,76.39,75576.0,71.1179,71.183,70.997,71.0342,75576.0
2023-08-22 14:00:00,76.4,76.46,76.35,76.4,103595.0,71.0435,71.0993,70.997,71.0435,103595.0
2023-08-22 14:30:00,76.4,76.64,76.39,76.63,126286.0,71.0435,71.2667,71.0342,71.2574,126286.0
2023-08-22 15:00:00,76.63,76.75,76.55,76.58,155758.0,71.2574,71.369,71.183,71.2109,155758.0
2023-08-22 15:30:00,76.57,76.58,76.19,76.35,698012.0,71.2016,71.2109,70.8482,70.997,698012.0
2023-08-23 09:30:00,78.36,78.98,77.53,77.59,733408.0,72.8661,73.4426,72.0943,72.1501,733408.0
2023-08-23 10:00:00,77.6,77.69,77.3,77.45,218278.0,72.1594,72.2431,71.8804,72.0199,218278.0
2023-08-23 10:30:00,77.45,77.45,77.1,77.2,161665.0,72.0199,72.0199,71.6944,71.7874,161665.0
2023-08-23 11:00:00,77.19,77.43,77.1,77.26,164685.0,71.7781,72.0013,71.6944,71.8432,164685.0
2023-08-23 11:30:00,77.26,77.33,77.17,77.28,125735.0,71.8432,71.9083,71.7595,71.8618,125735.0
2023-08-23 12:00:00,77.28,77.29,77.14,77.18,94951.0,71.8618,71.8711,71.7316,71.7688,94951.0
2023-08-23 12:30:00,77.19,77.41,77.16,77.35,218428.0,71.7781,71.9827,71.7502,71.9269,218428.0
2023-08-23 13:00:00,77.36,77.66,77.34,77.61,143322.0,71.9362,72.2152,71.9176,72.1687,143322.0
2023-08-23 13:30:00,77.61,77.65,77.39,77.42,182988.0,72.1687,72.2059,71.9641,71.992,182988.0
2023-08-23 14:00:00,77.42,77.44,77.27,77.34,122467.0,71.992,72.0106,71.8525,71.9176,122467.0
2023-08-23 14:30:00,77.34,77.38,77.27,77.3,127150.0,71.9176,71.9548,71.8525,71.8804,127150.0
2023-08-23 15:00:00,77.3,77.31,77.07,77.14,195902.0,71.8804,71.8897,71.6665,71.7316,195902.0
2023-08-23 15:30:00,77.15,77.31,76.95,77.06,935047.0,71.7409,71.8897,71.5549,71.6572,935047.0
2023-08-24 09:30:00,77.43,78.14,76.88,77.88,365873.0,72.0013,72.6615,71.4898,72.4197,365873.0
2023-08-24 10:00:00,77.89,77.92,77.1,77.21,172974.0,72.429,72.4569,71.6944,71.7967,172974.0
2023-08-24 10:30:00,77.21,77.3,77.01,77.04,103499.0,71.7967,71.8804,71.6107,71.6386,103499.0
2023-08-24 11:00:00,77.03,77.09,76.95,77.01,110523.0,71.6293,71.6851,71.5549,71.6107,110523.0
2023-08-24 11:30:00,76.99,77.03,76.73,76.76,126742.0,71.5921,71.6293,71.3504,71.3783,126742.0
2023-08-24 12:00:00,76.76,76.83,76.52,76.54,95159.0,71.3783,71.4434,71.1551,71.1737,95159.0
2023-08-24 12:30:00,76.54,76.65,76.47,76.52,79744.0,71.1737,71.276,71.1086,71.1551,79744.0
2023-08-24 13:00:00,76.52,76.57,76.43,76.47,91318.0,71.1551,71.2016,71.0714,71.1086,91318.0
2023-08-24 13:30:00,76.47,76.56,76.35,76.39,138948.0,71.1086,71.1923,70.997,71.0342,138948.0
2023-08-24 14:00:00,76.4,76.52,76.39,76.44,97506.0,71.0435,71.1551,71.0342,71.0807,97506.0
2023-08-24 14:30:00,76.44,76.55,76.31,76.52,140891.0,71.0807,71.183,70.9598,71.1551,140891.0
2023-08-24 15:00:00,76.51,76.72,76.45,76.71,211872.0,71.1458,71.3411,71.09,71.3318,211872.0
2023-08-24 15:30:00,76.72,76.74,76.29,76.34,824162.0,71.3411,71.3597,70.9412,70.9877,824162.0
2023-08-25 09:30:00,76.66,76.93,76.23,76.34,189994.0,71.2853,71.5363,70.8854,70.9877,189994.0
2023-08-25 10:00:00,76.36,76.47,76.07,76.18,180078.0,71.0063,71.1086,70.7366,70.8389,180078.0
2023-08-25 10:30:00,76.17,76.39,76.11,76.38,110994.0,70.8296,71.0342,70.7738,71.0249,110994.0
2023-08-25 11:00:00,76.38,76.87,76.26,76.84,133277.0,71.0249,71.4805,70.9133,71.4526,133277.0
2023-08-25 11:30:00,76.85,77.02,76.79,76.95,121217.0,71.4619,71.62,71.4062,71.5549,121217.0
2023-08-25 12:00:00,76.94,77.18,76.94,77.13,92878.0,71.5456,71.7688,71.5456,71.7223,92878.0
2023-08-25 12:30:00,77.12,77.18,76.93,77.03,85847.0,71.713,71.7688,71.5363,71.6293,85847.0
2023-08-25 13:00:00,77.04,77.04,76.84,76.96,72009.0,71.6386,71.6386,71.4526,71.5642,72009.0
2023-08-25 13:30:00,76.95,76.99,76.82,76.99,71747.0,71.5549,71.5921,71.4341,71.5921,71747.0
2023-08-25 14:00:00,76.98,77.16,76.96,77.09,88695.0,71.5828,71.7502,71.5642,71.6851,88695.0
2023-08-25 14:30:00,77.1,77.16,77.03,77.13,109618.0,71.6944,71.7502,71.6293,71.7223,109618.0
2023-08-25 15:00:00,77.15,77.19,76.78,76.79,225801.0,71.7409,71.7781,71.3969,71.4062,225801.0
2023-08-25 15:30:00,76.79,76.95,76.73,76.85,584167.0,71.4062,71.5549,71.3504,71.4619,584167.0
2023-08-28 09:30:00,77.19,77.49,77.03,77.31,224186.0,71.7781,72.0571,71.6293,71.8897,224186.0
2023-08-28 10:00:00,77.31,77.38,76.96,77.03,109292.0,71.8897,71.9548,71.5642,71.6293,109292.0
2023-08-28 10:30:00,77.03,77.1,76.74,76.77,88353.0,71.6293,71.6944,71.3597,71.3876,88353.0
2023-08-28 11:00:00,76.76,76.85,76.65,76.79,88932.0,71.3783,71.4619,71.276,71.4062,88932.0
2023-08-28 11:30:00,76.79,76.88,76.7,76.79,87279.0,71.4062,71.4898,71.3225,71.4062,87279.0
2023-08-28 12:00:00,76.79,76.81,76.63,76.8,101401.0,71.4062,71.4248,71.2574,71.4155,101401.0
2023-08-28 12:30:00,76.8,76.84,76.71,76.81,92323.0,71.4155,71.4526,71.3318,71.4248,92323.0
2023-08-28 13:00:00,76.81,76.93,76.78,76.86,91104.0,71.4248,71.5363,71.3969,71.4712,91104.0
2023-08-28 13:30:00,76.86,76.94,76.71,76.74,90263.0,71.4712,71.5456,71.3318,71.3597,90263.0
2023-08-28 14:00:00,76.73,76.83,76.66,76.81,76334.0,71.3504,71.4434,71.2853,71.4248,76334.0
2023-08-28 14:30:00,76.81,76.89,76.77,76.83,84215.0,71.4248,71.4991,71.3876,71.4434,84215.0
2023-08-28 15:00:00,76.84,76.95,76.82,76.9,112621.0,71.4526,71.5549,71.4341,71.5084,112621.0
2023-08-28 15:30:00,76.89,77.17,76.88,77.05,445624.0,71.4991,71.7595,71.4898,71.6479,445624.0
2023-08-29 09:30:00,77.25,77.66,77.05,77.45,205541.0,71.8339,72.2152,71.6479,72.0199,205541.0
2023-08-29 10:00:00,77.44,77.56,77.17,77.35,250825.0,72.0106,72.1222,71.7595,71.9269,250825.0
2023-08-29 10:30:00,77.35,77.44,77.13,77.28,116787.0,71.9269,72.0106,71.7223,71.8618,116787.0
2023-08-29 11:00:00,77.3,77.42,77.19,77.39,93459.0,71.8804,71.992,71.7781,71.9641,93459.0
2023-08-29 11:30:00,77.39,77.51,77.33,77.43,89109.0,71.9641,72.0757,71.9083,72.0013,89109.0
2023-08-29 12:00:00,77.42,77.63,77.42,77.62,60325.0,71.992,72.1873,71.992,72.178,60325.0
2023-08-29 12:30:00,77.62,77.66,77.55,77.66,60005.0,72.178,72.2152,72.1129,72.2152,60005.0
2023-08-29 13:00:00,77.66,77.68,77.59,77.64,62535.0,72.2152,72.2338,72.1501,72.1966,62535.0
2023-08-29 13:30:00,77.64,77.76,77.61,77.7,81128.0,72.1966,72.3081,72.1687,72.2524,81128.0
2023-08-29 14:00:00,77.7,77.84,77.61,77.67,105704.0,72.2524,72.3825,72.1687,72.2245,105704.0
2023-08-29 14:30:00,77.68,77.73,77.61,77.66,76828.0,72.2338,72.2803,72.1687,72.2152,76828.0
2023-08-29 15:00:00,77.66,77.87,77.6,77.87,158289.0,72.2152,72.4104,72.1594,72.4104,158289.0
2023-08-29 15:30:00,77.87,78.25,77.85,78.22,762848.0,72.4104,72.7638,72.3918,72.7359,762848.0
2023-08-30 09:30:00,78.35,78.5,78.18,78.31,158138.0,72.8568,72.9963,72.6987,72.8196,158138.0
2023-08-30 10:00:00,78.3,78.38,77.82,77.83,101559.0,72.8103,72.8847,72.3639,72.3732,101559.0
2023-08-30 10:30:00,77.83,77.9,77.71,77.83,135314.0,72.3732,72.4383,72.2617,72.3732,135314.0
2023-08-30 11:00:00,77.84,77.87,77.65,77.82,105755.0,72.3825,72.4104,72.2059,72.3639,105755.0
2023-08-30 11:30:00,77.82,77.93,77.75,77.84,107241.0,72.3639,72.4662,72.2988,72.3825,107241.0
2023-08-30 12:00:00,77.83,78.0,77.79,77.9,69574.0,72.3732,72.5313,72.336,72.4383,69574.0
2023-08-30 12:30:00,77.9,77.97,77.85,77.92,62980.0,72.4383,72.5034,72.3918,72.4569,62980.0
2023-08-30 13:00:00,77.92,77.93,77.78,77.79,51344.0,72.4569,72.4662,72.3267,72.336,51344.0
2023-08-30 13:30:00,77.79,77.82,77.65,77.73,73995.0,72.336,72.3639,72.2059,72.2803,73995.0
2023-08-30 14:00:00,77.73,77.81,77.66,77.67,55745.0,72.2803,72.3546,72.2152,72.2245,55745.0
2023-08-30 14:30:00,77.66,77.7,77.58,77.64,69608.0,72.2152,72.2524,72.1408,72.1966,69608.0
2023-08-30 15:00:00,77.65,77.7,77.59,77.63,149129.0,72.2059,72.2524,72.1501,72.1873,149129.0
2023-08-30 15:30:00,77.63,77.72,77.52,77.67,466080.0,72.1873,72.271,72.085,72.2245,466080.0
2023-08-31 09:30:00,77.28,77.41,76.69,76.85,331789.0,71.8618,71.9827,71.3132,71.4619,331789.0
2023-08-31 10:00:00,76.84,76.85,76.57,76.73,173927.0,71.4526,71.4619,71.2016,71.3504,173927.0
2023-08-31 10:30:00,76.74,76.83,76.56,76.64,148758.0,71.3597,71.4434,71.1923,71.2667,148758.0
2023-08-31 11:00:00,76.64,76.75,76.59,76.73,110089.0,71.2667,71.369,71.2202,71.3504,110089.0
2023-08-31 11:30:00,76.73,76.73,76.51,76.67,157249.0,71.3504,71.3504,71.1458,71.2946,157249.0
2023-08-31 12:00:00,76.67,76.87,76.61,76.84,91627.0,71.2946,71.4805,71.2388,71.4526,91627.0
2023-08-31 12:30:00,76.84,76.84,76.64,76.72,74701.0,71.4526,71.4526,71.2667,71.3411,74701.0
2023-08-31 13:00:00,76.72,76.85,76.69,76.81,77338.0,71.3411,71.4619,71.3132,71.4248,77338.0
2023-08-31 13:30:00,76.81,76.82,76.67,76.75,63175.0,71.4248,71.4341,71.2946,71.369,63175.0
2023-08-31 14:00:00,76.76,76.83,76.66,76.66,142120.0,71.3783,71.4434,71.2853,71.2853,142120.0
2023-08-31 14:30:00,76.67,76.72,76.43,76.45,104286.0,71.2946,71.3411,71.0714,71.09,104286.0
2023-08-31 15:00:00,76.45,76.48,76.29,76.34,183443.0,71.09,71.1179,70.9412,70.9877,183443.0
2023-08-31 15:30:00,76.34,76.74,76.23,76.5,939680.0,70.9877,71.3597,70.8854,71.1365,939680.0
2023-09-01 09:30:00,77.22,77.38,77.0,77.19,194443.0,71.806,71.9548,71.6014,71.7781,194443.0
2023-09-01 10:00:00,77.2,77.41,77.13,77.28,142853.0,71.7874,71.9827,71.7223,71.8618,142853.0
2023-09-01 10:30:00,77.28,77.33,77.04,77.12,120577.0,71.8618,71.9083,71.6386,71.713,120577.0
2023-09-01 11:00:00,77.14,77.17,76.73,76.73,98468.0,71.7316,71.7595,71.3504,71.3504,98468.0
2023-09-01 11:30:00,76.74,76.75,76.47,76.53,161251.0,71.3597,71.369,71.1086,71.1644,161251.0
2023-09-01 12:00:00,76.53,76.68,76.49,76.62,103567.0,71.1644,71.3039,71.1272,71.2481,103567.0
2023-09-01 12:30:00,76.64,76.7,76.62,76.64,64653.0,71.2667,71.3225,71.2481,71.2667,64653.0
2023-09-01 13:00:00,76.64,76.79,76.57,76.76,70539.0,71.2667,71.4062,71.2016,71.3783,70539.0
2023-09-01 13:30:00,76.75,76.87,76.72,76.81,58641.0,71.369,71.4805,71.3411,71.4248,58641.0
2023-09-01 14:00:00,76.8,76.82,76.69,76.77,70456.0,71.4155,71.4341,71.3132,71.3876,70456.0
2023-09-01 14:30:00,76.76,76.79,76.69,76.73,74862.0,71.3783,71.4062,71.3132,71.3504,74862.0
2023-09-01 15:00:00,76.72,76.72,76.59,76.67,91398.0,71.3411,71.3411,71.2202,71.2946,91398.0
2023-09-01 15:30:00,76.68,76.73,76.55,76.66,296150.0,71.3039,71.3504,71.183,71.2853,296150.0
2023-09-05 09:30:00,76.99,77.0,76.37,76.75,299554.0,71.5921,71.6014,71.0156,71.369,299554.0
2023-09-05 10:00:00,76.74,76.84,76.43,76.58,212145.0,71.3597,71.4526,71.0714,71.2109,212145.0
2023-09-05 10:30:00,76.58,76.59,76.13,76.16,203425.0,71.2109,71.2202,70.7924,70.8203,203425.0
2023-09-05 11:00:00,76.16,76.19,75.9,76.12,213437.0,70.8203,70.8482,70.5786,70.7831,213437.0
2023-09-05 11:30:00,76.14,76.14,75.83,75.9,182205.0,70.8017,70.8017,70.5135,70.5786,182205.0
2023-09-05 12:00:00,75.9,76.04,75.83,75.85,143813.0,70.5786,70.7087,70.5135,70.5321,143813.0
2023-09-05 12:30:00,75.86,75.86,75.68,75.74,154211.0,70.5414,70.5414,70.374,70.4298,154211.0
2023-09-05 13:00:00,75.73,75.75,75.63,75.65,109566.0,70.4205,70.4391,70.3275,70.3461,109566.0
2023-09-05 13:30:00,75.65,75.77,75.63,75.73,152790.0,70.3461,70.4577,70.3275,70.4205,152790.0
2023-09-05 14:00:00,75.73,75.73,75.42,75.44,168699.0,70.4205,70.4205,70.1322,70.1508,168699.0
2023-09-05 14:30:00,75.44,75.58,75.43,75.55,172542.0,70.1508,70.281,70.1415,70.2531,172542.0
2023-09-05 15:00:00,75.55,75.56,75.38,75.42,245344.0,70.2531,70.2624,70.095,70.1322,245344.0
2023-09-05 15:30:00,75.41,75.58,75.13,75.16,931772.0,70.1229,70.281,69.8625,69.8904,931772.0
2023-09-06 09:30:00,75.12,75.14,73.36,73.42,478862.0,69.8532,69.8718,68.2166,68.2724,478862.0
2023-09-06 10:00:00,73.41,73.75,73.38,73.43,254117.0,68.2631,68.5793,68.2352,68.2817,254117.0
2023-09-06 10:30:00,73.44,73.64,73.25,73.56,254922.0,68.291,68.477,68.1143,68.4026,254922.0
2023-09-06 11:00:00,73.58,73.72,73.45,73.69,178299.0,68.4212,68.5514,68.3003,68.5235,178299.0
2023-09-06 11:30:00,73.68,73.77,73.5,73.5,161806.0,68.5142,68.5979,68.3468,68.3468,161806.0
2023-09-06 12:00:00,73.49,73.66,73.47,73.66,136649.0,68.3375,68.4956,68.3189,68.4956,136649.0
2023-09-06 12:30:00,73.65,73.94,73.64,73.91,210944.0,68.4863,68.756,68.477,68.7281,210944.0
2023-09-06 13:00:00,73.91,74.08,73.83,73.95,143001.0,68.7281,68.8862,68.6537,68.7653,143001.0
2023-09-06 13:30:00,73.95,74.17,73.91,74.05,155310.0,68.7653,68.9698,68.7281,68.8583,155310.0
2023-09-06 14:00:00,74.04,74.33,74.03,74.3,105278.0,68.849,69.1186,68.8397,69.0907,105278.0
2023-09-06 14:30:00,74.3,74.35,74.21,74.3,117613.0,69.0907,69.1372,69.007,69.0907,117613.0
2023-09-06 15:00:00,74.32,74.33,74.15,74.28,156139.0,69.1093,69.1186,68.9512,69.0721,156139.0
2023-09-06 15:30:00,74.29,74.33,74.01,74.25,662048.0,69.0814,69.1186,68.8211,69.0442,662048.0
2023-09-07 09:30:00,74.68,74.76,74.03,74.17,274761.0,69.4441,69.5185,68.8397,68.9698,274761.0
2023-09-07 10:00:00,74.17,74.37,73.85,73.96,219094.0,68.9698,69.1558,68.6723,68.7746,219094.0
2023-09-07 10:30:00,73.97,74.16,73.88,73.94,168403.0,68.7839,68.9605,68.7002,68.756,168403.0
2023-09-07 11:00:00,73.95,74.03,73.82,73.97,143516.0,68.7653,68.8397,68.6444,68.7839,143516.0
2023-09-07 11:30:00,73.97,74.26,73.96,74.25,213528.0,68.7839,69.0535,68.7746,69.0442,213528.0
2023-09-07 12:00:00,74.25,74.4,74.21,74.4,132715.0,69.0442,69.1837,69.007,69.1837,132715.0
2023-09-07 12:30:00,74.39,74.4,74.14,74.2,99732.0,69.1744,69.1837,68.942,68.9977,99732.0
2023-09-07 13:00:00,74.19,74.53,74.19,74.53,107087.0,68.9884,69.3046,68.9884,69.3046,107087.0
2023-09-07 13:30:00,74.53,74.55,74.28,74.32,127133.0,69.3046,69.3232,69.0721,69.1093,127133.0
2023-09-07 14:00:00,74.31,74.33,74.09,74.15,213820.0,69.1,69.1186,68.8955,68.9512,213820.0
2023-09-07 14:30:00,74.15,74.15,73.94,74.03,195946.0,68.9512,68.9512,68.756,68.8397,195946.0
2023-09-07 15:00:00,74.03,74.12,73.94,73.95,243062.0,68.8397,68.9234,68.756,68.7653,243062.0
2023-09-07 15:30:00,73.96,74.1,73.71,73.95,1068185.0,68.7746,68.9048,68.5421,68.7653,1068185.0
2023-09-08 09:30:00,76.19,76.45,75.05,76.35,960219.0,70.8482,71.09,69.7881,70.997,960219.0
2023-09-08 10:00:00,76.34,76.6,76.11,76.41,542269.0,70.9877,71.2295,70.7738,71.0528,542269.0
2023-09-08 10:30:00,76.41,76.46,76.23,76.25,179190.0,71.0528,71.0993,70.8854,70.904,179190.0
2023-09-08 11:00:00,76.24,76.38,76.07,76.12,223449.0,70.8947,71.0249,70.7366,70.7831,223449.0
2023-09-08 11:30:00,76.12,76.34,76.07,76.19,188634.0,70.7831,70.9877,70.7366,70.8482,188634.0
2023-09-08 12:00:00,76.17,76.18,75.93,75.97,266036.0,70.8296,70.8389,70.6065,70.6436,266036.0
2023-09-08 12:30:00,75.97,76.11,75.88,75.92,355187.0,70.6436,70.7738,70.56,70.5972,355187.0
2023-09-08 13:00:00,75.92,76.0,75.79,75.8,137174.0,70.5972,70.6715,70.4763,70.4856,137174.0
2023-09-08 13:30:00,75.79,75.83,75.68,75.81,153012.0,70.4763,70.5135,70.374,70.4949,153012.0
2023-09-08 14:00:00,75.81,76.0,75.78,75.84,151028.0,70.4949,70.6715,70.467,70.5228,151028.0
2023-09-08 14:30:00,75.85,75.9,75.77,75.89,126497.0,70.5321,70.5786,70.4577,70.5693,126497.0
2023-09-08 15:00:00,75.88,75.89,75.7,75.76,176914.0,70.56,70.5693,70.3926,70.4484,176914.0
2023-09-08 15:30:00,75.75,76.01,75.7,76.0,745739.0,70.4391,70.6808,70.3926,70.6715,745739.0
2023-09-11 09:30:00,76.05,76.56,76.0,76.47,250519.0,70.718,71.1923,70.6715,71.1086,250519.0
2023-09-11 10:00:00,76.47,76.92,76.34,76.91,226449.0,71.1086,71.527,70.9877,71.5177,226449.0
2023-09-11 10:30:00,76.92,76.99,76.62,76.65,180452.0,71.527,71.5921,71.2481,71.276,180452.0
2023-09-11 11:00:00,76.66,76.83,76.55,76.81,116893.0,71.2853,71.4434,71.183,71.4248,116893.0
2023-09-11 11:30:00,76.79,76.95,76.78,76.89,119967.0,71.4062,71.5549,71.3969,71.4991,119967.0
2023-09-11 12:00:00,76.88,76.93,76.76,76.86,126111.0,71.4898,71.5363,71.3783,71.4712,126111.0
2023-09-11 12:30:00,76.87,76.9,76.8,76.86,98486.0,71.4805,71.5084,71.4155,71.4712,98486.0
2023-09-11 13:00:00,76.87,76.89,76.71,76.85,110049.0,71.4805,71.4991,71.3318,71.4619,110049.0
2023-09-11 13:30:00,76.86,76.95,76.82,76.95,126215.0,71.4712,71.5549,71.4341,71.5549,126215.0
2023-09-11 14:00:00,76.95,77.01,76.9,76.93,158423.0,71.5549,71.6107,71.5084,71.5363,158423.0
2023-09-11 14:30:00,76.94,77.05,76.91,76.96,176625.0,71.5456,71.6479,71.5177,71.5642,176625.0
2023-09-11 15:00:00,76.96,77.09,76.94,77.03,189262.0,71.5642,71.6851,71.5456,71.6293,189262.0
2023-09-11 15:30:00,77.03,77.17,76.92,77.1,1061630.0,71.6293,71.7595,71.527,71.6944,1061630.0
2023-09-12 09:30:00,76.99,77.23,76.29,76.53,229831.0,71.5921,71.8153,70.9412,71.1644,229831.0
2023-09-12 10:00:00,76.53,76.64,76.28,76.44,121713.0,71.1644,71.2667,70.9319,71.0807,121713.0
2023-09-12 10:30:00,76.42,76.77,76.4,76.68,127464.0,71.0621,71.3876,71.0435,71.3039,127464.0
2023-09-12 11:00:00,76.69,76.86,76.69,76.77,98463.0,71.3132,71.4712,71.3132,71.3876,98463.0
2023-09-12 11:30:00,76.76,76.88,76.68,76.86,122105.0,71.3783,71.4898,71.3039,71.4712,122105.0
2023-09-12 12:00:00,76.87,76.99,76.86,76.97,77574.0,71.4805,71.5921,71.4712,71.5735,77574.0
2023-09-12 12:30:00,76.97,77.0,76.89,76.95,75993.0,71.5735,71.6014,71.4991,71.5549,75993.0
2023-09-12 13:00:00,76.95,77.01,76.92,76.94,159237.0,71.5549,71.6107,71.527,71.5456,159237.0
2023-09-12 13:30:00,76.94,76.97,76.86,76.87,101845.0,71.5456,71.5735,71.4712,71.4805,101845.0
2023-09-12 14:00:00,76.87,76.9,76.78,76.87,86271.0,71.4805,71.5084,71.3969,71.4805,86271.0
2023-09-12 14:30:00,76.86,76.88,76.63,76.65,256719.0,71.4712,71.4898,71.2574,71.276,256719.0
2023-09-12 15:00:00,76.65,76.7,76.51,76.54,181451.0,71.276,71.3225,71.1458,71.1737,181451.0
2023-09-12 15:30:00,76.54,76.89,76.52,76.8,466440.0,71.1737,71.4991,71.1551,71.4155,466440.0
2023-09-13 09:30:00,77.06,77.49,76.91,77.47,281311.0,71.6572,72.0571,71.5177,72.0385,281311.0
2023-09-13 10:00:00,77.47,77.52,77.3,77.51,210738.0,72.0385,72.085,71.8804,72.0757,210738.0
2023-09-13 10:30:00,77.5,77.53,77.25,77.27,150951.0,72.0664,72.0943,71.8339,71.8525,150951.0
2023-09-13 11:00:00,77.27,77.4,77.23,77.4,167472.0,71.8525,71.9734,71.8153,71.9734,167472.0
2023-09-13 11:30:00,77.41,77.43,77.19,77.24,146463.0,71.9827,72.0013,71.7781,71.8246,146463.0
2023-09-13 12:00:00,77.25,77.29,77.15,77.2,113059.0,71.8339,71.8711,71.7409,71.7874,113059.0
2023-09-13 12:30:00,77.2,77.27,77.05,77.13,121581.0,71.7874,71.8525,71.6479,71.7223,121581.0
2023-09-13 13:00:00,77.14,77.25,77.09,77.23,87184.0,71.7316,71.8339,71.6851,71.8153,87184.0
2023-09-13 13:30:00,77.22,77.35,77.2,77.34,91741.0,71.806,71.9269,71.7874,71.9176,91741.0
2023-09-13 14:00:00,77.34,77.47,77.33,77.39,93625.0,71.9176,72.0385,71.9083,71.9641,93625.0
2023-09-13 14:30:00,77.4,77.4,77.22,77.27,100268.0,71.9734,71.9734,71.806,71.8525,100268.0
2023-09-13 15:00:00,77.27,77.27,77.04,77.06,119517.0,71.8525,71.8525,71.6386,71.6572,119517.0
2023-09-13 15:30:00,77.07,77.38,77.05,77.31,756587.0,71.6665,71.9548,71.6479,71.8897,756587.0
2023-09-14 09:30:00,76.83,77.48,76.73,77.42,267735.0,72.136,72.7463,72.0421,72.6899,267735.0
2023-09-14 10:00:00,77.43,77.49,77.33,77.44,187867.0,72.6993,72.7557,72.6054,72.7087,187867.0
2023-09-14 10:30:00,77.45,77.47,77.07,77.09,231662.0,72.7181,72.7369,72.3613,72.3801,231662.0
2023-09-14 11:00:00,77.11,77.4,77.08,77.29,142724.0,72.3989,72.6712,72.3707,72.5679,142724.0
2023-09-14 11:30:00,77.3,77.53,77.29,77.5,151830.0,72.5773,72.7932,72.5679,72.7651,151830.0
2023-09-14 12:00:00,77.49,77.56,77.38,77.54,97901.0,72.7557,72.8214,72.6524,72.8026,97901.0
2023-09-14 12:30:00,77.54,77.6,77.48,77.58,99368.0,72.8026,72.8589,72.7463,72.8402,99368.0
2023-09-14 13:00:00,77.57,77.65,77.47,77.63,121622.0,72.8308,72.9059,72.7369,72.8871,121622.0
2023-09-14 13:30:00,77.64,77.73,77.56,77.66,93955.0,72.8965,72.981,72.8214,72.9153,93955.0
2023-09-14 14:00:00,77.64,77.67,77.45,77.47,100527.0,72.8965,72.9247,72.7181,72.7369,100527.0
2023-09-14 14:30:00,77.47,77.59,77.43,77.57,109249.0,72.7369,72.8496,72.6993,72.8308,109249.0
2023-09-14 15:00:00,77.57,77.59,77.37,77.44,171922.0,72.8308,72.8496,72.643,72.7087,171922.0
2023-09-14 15:30:00,77.44,77.44,77.32,77.34,513446.0,72.7087,72.7087,72.5961,72.6148,513446.0
2023-09-15 09:30:00,77.24,77.41,76.15,76.26,1973569.0,72.5209,72.6806,71.4975,71.6008,1973569.0
2023-09-15 10:00:00,76.27,76.34,75.97,76.26,234056.0,71.6102,71.6759,71.3285,71.6008,234056.0
2023-09-15 10:30:00,76.26,76.41,76.01,76.05,119912.0,71.6008,71.7416,71.3661,71.4036,119912.0
2023-09-15 11:00:00,76.05,76.14,75.95,76.14,128770.0,71.4036,71.4881,71.3098,71.4881,128770.0
2023-09-15 11:30:00,76.14,76.27,76.05,76.19,145196.0,71.4881,71.6102,71.4036,71.5351,145196.0
2023-09-15 12:00:00,76.19,76.34,76.16,76.32,142190.0,71.5351,71.6759,71.5069,71.6571,142190.0
2023-09-15 12:30:00,76.33,76.49,76.3,76.44,218346.0,71.6665,71.8168,71.6384,71.7698,218346.0
2023-09-15 13:00:00,76.44,76.44,76.1,76.14,134807.0,71.7698,71.7698,71.4506,71.4881,134807.0
2023-09-15 13:30:00,76.14,76.41,76.06,76.41,156549.0,71.4881,71.7416,71.413,71.7416,156549.0
2023-09-15 14:00:00,76.41,76.42,76.28,76.33,244372.0,71.7416,71.751,71.6196,71.6665,244372.0
2023-09-15 14:30:00,76.32,76.38,76.23,76.37,190989.0,71.6571,71.7135,71.5726,71.7041,190989.0
2023-09-15 15:00:00,76.37,76.38,75.91,75.98,285664.0,71.7041,71.7135,71.2722,71.3379,285664.0
2023-09-15 15:30:00,75.99,76.04,75.42,75.65,972297.0,71.3473,71.3943,70.8121,71.0281,972297.0
2023-09-18 09:30:00,75.86,76.15,75.57,75.58,189861.0,71.2253,71.4975,70.953,70.9624,189861.0
2023-09-18 10:00:00,75.58,75.61,75.14,75.34,200848.0,70.9624,70.9905,70.5492,70.737,200848.0
2023-09-18 10:30:00,75.36,75.61,75.33,75.51,103009.0,70.7558,70.9905,70.7276,70.8966,103009.0
2023-09-18 11:00:00,75.51,75.67,75.45,75.67,70747.0,70.8966,71.0469,70.8403,71.0469,70747.0
2023-09-18 11:30:00,75.67,75.78,75.66,75.73,63935.0,71.0469,71.1501,71.0375,71.1032,63935.0
2023-09-18 12:00:00,75.72,75.77,75.66,75.66,70989.0,71.0938,71.1408,71.0375,71.0375,70989.0
2023-09-18 12:30:00,75.67,75.83,75.66,75.81,81409.0,71.0469,71.1971,71.0375,71.1783,81409.0
2023-09-18 13:00:00,75.81,75.98,75.81,75.95,102091.0,71.1783,71.3379,71.1783,71.3098,102091.0
2023-09-18 13:30:00,75.95,76.06,75.74,75.76,128412.0,71.3098,71.413,71.1126,71.1314,128412.0
2023-09-18 14:00:00,75.76,75.84,75.69,75.69,119730.0,71.1314,71.2065,71.0656,71.0656,119730.0
2023-09-18 14:30:00,75.69,75.73,75.52,75.58,102329.0,71.0656,71.1032,70.906,70.9624,102329.0
2023-09-18 15:00:00,75.58,75.64,75.53,75.61,119321.0,70.9624,71.0187,70.9154,70.9905,119321.0
2023-09-18 15:30:00,75.61,75.64,75.48,75.61,471356.0,70.9905,71.0187,70.8685,70.9905,471356.0
2023-09-19 09:30:00,75.39,76.13,75.3,75.79,252712.0,70.784,71.4788,70.6995,71.1595,252712.0
2023-09-19 10:00:00,75.78,75.81,75.47,75.81,160454.0,71.1501,71.1783,70.8591,71.1783,160454.0
2023-09-19 10:30:00,75.82,75.84,75.39,75.48,104563.0,71.1877,71.2065,70.784,70.8685,104563.0
2023-09-19 11:00:00,75.48,75.5,75.3,75.48,99119.0,70.8685,70.8872,70.6995,70.8685,99119.0
2023-09-19 11:30:00,75.48,75.52,75.42,75.5,68082.0,70.8685,70.906,70.8121,70.8872,68082.0
2023-09-19 12:00:00,75.5,75.53,75.32,75.35,70893.0,70.8872,70.9154,70.7182,70.7464,70893.0
2023-09-19 12:30:00,75.36,75.4,75.25,75.33,99693.0,70.7558,70.7934,70.6525,70.7276,99693.0
2023-09-19 13:00:00,75.33,75.54,75.29,75.5,145822.0,70.7276,70.9248,70.6901,70.8872,145822.0
2023-09-19 13:30:00,75.5,75.9,75.49,75.81,107254.0,70.8872,71.2628,70.8779,71.1783,107254.0
2023-09-19 14:00:00,75.82,75.87,75.8,75.82,83417.0,71.1877,71.2346,71.1689,71.1877,83417.0
2023-09-19 14:30:00,75.83,75.98,75.8,75.8,129712.0,71.1971,71.3379,71.1689,71.1689,129712.0
2023-09-19 15:00:00,75.8,75.82,75.66,75.7,112230.0,71.1689,71.1877,71.0375,71.075,112230.0
2023-09-19 15:30:00,75.7,75.82,75.63,75.77,400494.0,71.075,71.1877,71.0093,71.1408,400494.0
2023-09-20 09:30:00,75.96,76.16,75.84,76.05,169580.0,71.3191,71.5069,71.2065,71.4036,169580.0
2023-09-20 10:00:00,76.05,76.39,76.05,76.37,109381.0,71.4036,71.7229,71.4036,71.7041,109381.0
2023-09-20 10:30:00,76.36,76.37,76.17,76.29,87058.0,71.6947,71.7041,71.5163,71.629,87058.0
2023-09-20 11:00:00,76.3,76.31,76.12,76.17,122228.0,71.6384,71.6478,71.4694,71.5163,122228.0
2023-09-20 11:30:00,76.16,76.16,75.96,76.06,118606.0,71.5069,71.5069,71.3191,71.413,118606.0
2023-09-20 12:00:00,76.06,76.09,75.97,76.08,114440.0,71.413,71.4412,71.3285,71.4318,114440.0
2023-09-20 12:30:00,76.08,76.22,76.05,76.17,105397.0,71.4318,71.5633,71.4036,71.5163,105397.0
2023-09-20 13:00:00,76.17,76.22,76.13,76.16,136662.0,71.5163,71.5633,71.4788,71.5069,136662.0
2023-09-20 13:30:00,76.16,76.35,76.12,76.34,110077.0,71.5069,71.6853,71.4694,71.6759,110077.0
2023-09-20 14:00:00,76.32,76.32,75.77,75.87,164681.0,71.6571,71.6571,71.1408,71.2346,164681.0
2023-09-20 14:30:00,75.87,76.06,75.79,75.81,193086.0,71.2346,71.413,71.1595,71.1783,193086.0
2023-09-20 15:00:00,75.8,76.0,75.74,75.93,398508.0,71.1689,71.3567,71.1126,71.291,398508.0
2023-09-20 15:30:00,75.94,75.94,75.73,75.81,709558.0,71.3004,71.3004,71.1032,71.1783,709558.0
2023-09-21 09:30:00,75.93,76.05,75.49,75.88,317284.0,71.291,71.4036,70.8779,71.244,317284.0
2023-09-21 10:00:00,75.89,76.14,75.66,76.01,260076.0,71.2534,71.4881,71.0375,71.3661,260076.0
2023-09-21 10:30:00,76.02,76.05,75.64,75.69,253653.0,71.3755,71.4036,71.0187,71.0656,253653.0
2023-09-21 11:00:00,75.69,75.8,75.62,75.74,157001.0,71.0656,71.1689,70.9999,71.1126,157001.0
2023-09-21 11:30:00,75.74,75.88,75.69,75.7,153597.0,71.1126,71.244,71.0656,71.075,153597.0
2023-09-21 12:00:00,75.7,75.73,75.55,75.62,124919.0,71.075,71.1032,70.9342,70.9999,124919.0
2023-09-21 12:30:00,75.61,75.81,75.54,75.54,161543.0,70.9905,71.1783,70.9248,70.9248,161543.0
2023-09-21 13:00:00,75.53,75.77,75.51,75.73,127663.0,70.9154,71.1408,70.8966,71.1032,127663.0
2023-09-21 13:30:00,75.73,75.75,75.56,75.58,86931.0,71.1032,71.122,70.9436,70.9624,86931.0
2023-09-21 14:00:00,75.59,75.6,75.46,75.57,88926.0,70.9717,70.9811,70.8497,70.953,88926.0
2023-09-21 14:30:00,75.57,75.81,75.55,75.75,135138.0,70.953,71.1783,70.9342,71.122,135138.0
2023-09-21 15:00:00,75.74,75.79,75.51,75.52,148085.0,71.1126,71.1595,70.8966,70.906,148085.0
2023-09-21 15:30:00,75.51,75.59,75.22,75.27,631055.0,70.8966,70.9717,70.6244,70.6713,631055.0
2023-09-22 09:30:00,74.78,74.91,74.35,74.78,341445.0,70.2112,70.3333,69.8075,70.2112,341445.0
2023-09-22 10:00:00,74.78,75.1,74.73,75.08,186214.0,70.2112,70.5117,70.1643,70.4929,186214.0
2023-09-22 10:30:00,75.08,75.13,74.94,75.11,132124.0,70.4929,70.5399,70.3615,70.5211,132124.0
2023-09-22 11:00:00,75.11,75.19,75.02,75.19,73817.0,70.5211,70.5962,70.4366,70.5962,73817.0
2023-09-22 11:30:00,75.19,75.44,75.16,75.38,80930.0,70.5962,70.8309,70.568,70.7746,80930.0
2023-09-22 12:00:00,75.38,75.49,75.32,75.42,71824.0,70.7746,70.8779,70.7182,70.8121,71824.0
2023-09-22 12:30:00,75.43,75.6,75.39,75.58,86859.0,70.8215,70.9811,70.784,70.9624,86859.0
2023-09-22 13:00:00,75.59,75.62,75.35,75.43,86867.0,70.9717,70.9999,70.7464,70.8215,86867.0
2023-09-22 13:30:00,75.43,75.44,75.15,75.26,101482.0,70.8215,70.8309,70.5586,70.6619,101482.0
2023-09-22 14:00:00,75.27,75.29,75.05,75.05,65866.0,70.6713,70.6901,70.4647,70.4647,65866.0
2023-09-22 14:30:00,75.04,75.16,75.0,75.15,77941.0,70.4554,70.568,70.4178,70.5586,77941.0
2023-09-22 15:00:00,75.14,75.48,75.14,75.34,92726.0,70.5492,70.8685,70.5492,70.737,92726.0
2023-09-22 15:30:00,75.33,75.36,74.99,75.0,438591.0,70.7276,70.7558,70.4084,70.4178,438591.0
2023-09-25 09:30:00,74.79,74.8,74.53,74.64,181111.0,70.2206,70.23,69.9765,70.0798,181111.0
2023-09-25 10:00:00,74.64,74.75,74.62,74.7,178489.0,70.0798,70.1831,70.061,70.1361,178489.0
2023-09-25 10:30:00,74.69,74.75,74.57,74.6,121097.0,70.1267,70.1831,70.0141,70.0422,121097.0
2023-09-25 11:00:00,74.59,74.77,74.56,74.64,165974.0,70.0328,70.2018,70.0047,70.0798,165974.0
2023-09-25 11:30:00,74.65,74.76,74.63,74.7,128079.0,70.0892,70.1925,70.0704,70.1361,128079.0
2023-09-25 12:00:00,74.71,74.87,74.68,74.8,153781.0,70.1455,70.2957,70.1173,70.23,153781.0
2023-09-25 12:30:00,74.79,74.86,74.62,74.67,145708.0,70.2206,70.2863,70.061,70.108,145708.0
2023-09-25 13:00:00,74.68,74.73,74.64,74.68,115349.0,70.1173,70.1643,70.0798,70.1173,115349.0
2023-09-25 13:30:00,74.69,74.83,74.65,74.8,111163.0,70.1267,70.2582,70.0892,70.23,111163.0
2023-09-25 14:00:00,74.8,74.86,74.66,74.67,105026.0,70.23,70.2863,70.0986,70.108,105026.0
2023-09-25 14:30:00,74.67,74.74,74.64,74.71,88247.0,70.108,70.1737,70.0798,70.1455,88247.0
2023-09-25 15:00:00,74.72,74.76,74.61,74.7,169178.0,70.1549,70.1925,70.0516,70.1361,169178.0
2023-09-25 15:30:00,74.7,74.93,74.65,74.85,497581.0,70.1361,70.3521,70.0892,70.277,497581.0
2023-09-26 09:30:00,75.46,76.26,75.32,76.26,544000.0,70.8497,71.6008,70.7182,71.6008,544000.0
2023-09-26 10:00:00,76.26,76.27,75.96,75.99,285338.0,71.6008,71.6102,71.3191,71.3473,285338.0
2023-09-26 10:30:00,75.99,76.02,75.58,75.87,251880.0,71.3473,71.3755,70.9624,71.2346,251880.0
2023-09-26 11:00:00,75.88,75.96,75.56,75.61,157845.0,71.244,71.3191,70.9436,70.9905,157845.0
2023-09-26 11:30:00,75.61,75.78,75.54,75.77,160750.0,70.9905,71.1501,70.9248,71.1408,160750.0
2023-09-26 12:00:00,75.78,75.9,75.69,75.72,203518.0,71.1501,71.2628,71.0656,71.0938,203518.0
2023-09-26 12:30:00,75.72,75.77,75.6,75.73,147619.0,71.0938,71.1408,70.9811,71.1032,147619.0
2023-09-26 13:00:00,75.73,75.93,75.71,75.77,109259.0,71.1032,71.291,71.0844,71.1408,109259.0
2023-09-26 13:30:00,75.76,75.79,75.62,75.73,121527.0,71.1314,71.1595,70.9999,71.1032,121527.0
2023-09-26 14:00:00,75.73,75.8,75.67,75.74,117795.0,71.1032,71.1689,71.0469,71.1126,117795.0
2023-09-26 14:30:00,75.74,75.8,75.67,75.8,134867.0,71.1126,71.1689,71.0469,71.1689,134867.0
2023-09-26 15:00:00,75.8,75.85,75.57,75.61,254989.0,71.1689,71.2159,70.953,70.9905,254989.0
2023-09-26 15:30:00,75.61,75.63,75.41,75.55,793549.0,70.9905,71.0093,70.8027,70.9342,793549.0
2023-09-27 09:30:00,75.67,76.06,75.55,75.63,290458.0,71.0469,71.413,70.9342,71.0093,290458.0
2023-09-27 10:00:00,75.64,75.68,75.35,75.55,160407.0,71.0187,71.0562,70.7464,70.9342,160407.0
2023-09-27 10:30:00,75.56,75.77,75.5,75.59,221852.0,70.9436,71.1408,70.8872,70.9717,221852.0
2023-09-27 11:00:00,75.59,75.92,75.54,75.89,132440.0,70.9717,71.2816,70.9248,71.2534,132440.0
2023-09-27 11:30:00,75.89,75.9,75.6,75.68,163715.0,71.2534,71.2628,70.9811,71.0562,163715.0
2023-09-27 12:00:00,75.68,75.68,75.49,75.55,140767.0,71.0562,71.0562,70.8779,70.9342,140767.0
2023-09-27 12:30:00,75.55,75.63,75.45,75.47,113122.0,70.9342,71.0093,70.8403,70.8591,113122.0
2023-09-27 13:00:00,75.47,75.51,75.19,75.19,110020.0,70.8591,70.8966,70.5962,70.5962,110020.0
2023-09-27 13:30:00,75.19,75.34,75.13,75.34,114239.0,70.5962,70.737,70.5399,70.737,114239.0
2023-09-27 14:00:00,75.33,75.49,75.23,75.47,172758.0,70.7276,70.8779,70.6337,70.8591,172758.0
2023-09-27 14:30:00,75.48,75.77,75.48,75.61,236617.0,70.8685,71.1408,70.8685,70.9905,236617.0
2023-09-27 15:00:00,75.61,75.84,75.57,75.78,184494.0,70.9905,71.2065,70.953,71.1501,184494.0
2023-09-27 15:30:00,75.77,75.8,75.49,75.55,512641.0,71.1408,71.1689,70.8779,70.9342,512641.0
2023-09-28 09:30:00,75.79,76.05,75.26,75.58,263770.0,71.1595,71.4036,70.6619,70.9624,263770.0
2023-09-28 10:00:00,75.6,75.96,75.38,75.43,98338.0,70.9811,71.3191,70.7746,70.8215,98338.0
2023-09-28 10:30:00,75.41,75.68,75.21,75.63,162349.0,70.8027,71.0562,70.615,71.0093,162349.0
2023-09-28 11:00:00,75.63,75.85,75.56,75.84,125610.0,71.0093,71.2159,70.9436,71.2065,125610.0
2023-09-28 11:30:00,75.84,76.03,75.82,75.89,127172.0,71.2065,71.3849,71.1877,71.2534,127172.0
2023-09-28 12:00:00,75.89,75.98,75.82,75.92,73055.0,71.2534,71.3379,71.1877,71.2816,73055.0
2023-09-28 12:30:00,75.93,75.94,75.68,75.71,64898.0,71.291,71.3004,71.0562,71.0844,64898.0
2023-09-28 13:00:00,75.71,75.72,75.54,75.56,58877.0,71.0844,71.0938,70.9248,70.9436,58877.0
2023-09-28 13:30:00,75.55,75.56,75.41,75.44,85791.0,70.9342,70.9436,70.8027,70.8309,85791.0
2023-09-28 14:00:00,75.44,75.59,75.43,75.58,74066.0,70.8309,70.9717,70.8215,70.9624,74066.0
2023-09-28 14:30:00,75.58,75.6,75.45,75.5,67918.0,70.9624,70.9811,70.8403,70.8872,67918.0
2023-09-28 15:00:00,75.5,75.78,75.43,75.76,152426.0,70.8872,71.1501,70.8215,71.1314,152426.0
2023-09-28 15:30:00,75.76,75.79,75.34,75.42,452412.0,71.1314,71.1595,70.737,70.8121,452412.0
2023-09-29 09:30:00,75.41,75.61,75.21,75.5,208454.0,70.8027,70.9905,70.615,70.8872,208454.0
2023-09-29 10:00:00,75.54,75.69,75.42,75.42,109619.0,70.9248,71.0656,70.8121,70.8121,109619.0
2023-09-29 10:30:00,75.42,75.63,75.39,75.61,113292.0,70.8121,71.0093,70.784,70.9905,113292.0
2023-09-29 11:00:00,75.62,75.75,75.49,75.56,104783.0,70.9999,71.122,70.8779,70.9436,104783.0
2023-09-29 11:30:00,75.55,75.56,75.18,75.26,104556.0,70.9342,70.9436,70.5868,70.6619,104556.0
2023-09-29 12:00:00,75.24,75.32,75.15,75.24,79227.0,70.6431,70.7182,70.5586,70.6431,79227.0
2023-09-29 12:30:00,75.25,75.34,75.04,75.09,67958.0,70.6525,70.737,70.4554,70.5023,67958.0
2023-09-29 13:00:00,75.08,75.08,74.58,74.8,278163.0,70.4929,70.4929,70.0235,70.23,278163.0
2023-09-29 13:30:00,74.79,74.89,74.71,74.71,121946.0,70.2206,70.3145,70.1455,70.1455,121946.0
2023-09-29 14:00:00,74.73,74.89,74.69,74.69,88457.0,70.1643,70.3145,70.1267,70.1267,88457.0
2023-09-29 14:30:00,74.69,74.91,74.66,74.91,90062.0,70.1267,70.3333,70.0986,70.3333,90062.0
2023-09-29 15:00:00,74.93,74.95,74.78,74.88,109988.0,70.3521,70.3708,70.2112,70.3051,109988.0
2023-09-29 15:30:00,74.88,75.09,74.71,74.95,453379.0,70.3051,70.5023,70.1455,70.3708,453379.0
2023-10-02 09:30:00,74.91,75.04,74.07,74.56,209477.0,70.3333,70.4554,69.5446,70.0047,209477.0
2023-10-02 10:00:00,74.52,74.76,74.46,74.61,202948.0,69.9671,70.1925,69.9108,70.0516,202948.0
2023-10-02 10:30:00,74.61,74.64,74.24,74.27,147941.0,70.0516,70.0798,69.7042,69.7324,147941.0
2023-10-02 11:00:00,74.26,74.55,74.25,74.46,128998.0,69.723,69.9953,69.7136,69.9108,128998.0
2023-10-02 11:30:00,74.47,74.51,73.76,73.78,163672.0,69.9202,69.9577,69.2536,69.2723,163672.0
2023-10-02 12:00:00,73.77,73.77,73.48,73.55,198536.0,69.2629,69.2629,68.9907,69.0564,198536.0
2023-10-02 12:30:00,73.55,73.57,73.17,73.19,198257.0,69.0564,69.0752,68.6996,68.7184,198257.0
2023-10-02 13:00:00,73.19,73.53,73.16,73.5,216058.0,68.7184,69.0376,68.6902,69.0094,216058.0
2023-10-02 13:30:00,73.5,73.55,73.41,73.51,108221.0,69.0094,69.0564,68.9249,69.0188,108221.0
2023-10-02 14:00:00,73.53,73.8,73.52,73.53,129395.0,69.0376,69.2911,69.0282,69.0376,129395.0
2023-10-02 14:30:00,73.53,73.6,73.43,73.48,124501.0,69.0376,69.1033,68.9437,68.9907,124501.0
2023-10-02 15:00:00,73.48,73.82,73.42,73.78,108508.0,68.9907,69.3099,68.9343,69.2723,108508.0
2023-10-02 15:30:00,73.78,74.11,73.77,74.1,561683.0,69.2723,69.5822,69.2629,69.5728,561683.0
2023-10-03 09:30:00,73.21,73.87,72.86,73.83,460656.0,68.7372,69.3568,68.4085,69.3193,460656.0
2023-10-03 10:00:00,73.82,73.82,72.9,73.03,292590.0,69.3099,69.3099,68.4461,68.5682,292590.0
2023-10-03 10:30:00,73.03,73.7,72.96,73.69,379843.0,68.5682,69.1972,68.5024,69.1878,379843.0
2023-10-03 11:00:00,73.68,73.77,73.27,73.37,165744.0,69.1784,69.2629,68.7935,68.8874,165744.0
2023-10-03 11:30:00,73.36,73.4,73.1,73.15,112905.0,68.878,68.9155,68.6339,68.6808,112905.0
2023-10-03 12:00:00,73.15,73.35,73.14,73.35,106078.0,68.6808,68.8686,68.6714,68.8686,106078.0
2023-10-03 12:30:00,73.34,73.44,73.21,73.39,82582.0,68.8592,68.9531,68.7372,68.9062,82582.0
2023-10-03 13:00:00,73.39,73.52,73.38,73.51,77281.0,68.9062,69.0282,68.8968,69.0188,77281.0
2023-10-03 13:30:00,73.52,73.52,73.32,73.38,73719.0,69.0282,69.0282,68.8404,68.8968,73719.0
2023-10-03 14:00:00,73.38,73.42,73.25,73.41,114855.0,68.8968,68.9343,68.7747,68.9249,114855.0
2023-10-03 14:30:00,73.41,73.57,73.4,73.47,120147.0,68.9249,69.0752,68.9155,68.9813,120147.0
2023-10-03 15:00:00,73.47,73.47,73.21,73.22,218207.0,68.9813,68.9813,68.7372,68.7465,218207.0
2023-10-03 15:30:00,73.22,73.37,73.12,73.29,811951.0,68.7465,68.8874,68.6527,68.8123,811951.0
2023-10-04 09:30:00,73.31,73.87,73.25,73.65,286324.0,68.831,69.3568,68.7747,69.1503,286324.0
2023-10-04 10:00:00,73.64,73.88,73.42,73.45,200191.0,69.1409,69.3662,68.9343,68.9625,200191.0
2023-10-04 10:30:00,73.45,73.79,73.36,73.45,161679.0,68.9625,69.2817,68.878,68.9625,161679.0
2023-10-04 11:00:00,73.46,73.72,73.36,73.67,159485.0,68.9719,69.216,68.878,69.1691,159485.0
2023-10-04 11:30:00,73.68,73.93,73.54,73.93,145069.0,69.1784,69.4132,69.047,69.4132,145069.0
2023-10-04 12:00:00,73.93,74.17,73.81,74.11,175989.0,69.4132,69.6385,69.3005,69.5822,175989.0
2023-10-04 12:30:00,74.12,74.21,73.98,74.02,119548.0,69.5916,69.6761,69.4601,69.4977,119548.0
2023-10-04 13:00:00,74.03,74.05,73.87,73.87,113394.0,69.5071,69.5258,69.3568,69.3568,113394.0
2023-10-04 13:30:00,73.88,74.14,73.79,74.08,92770.0,69.3662,69.6103,69.2817,69.554,92770.0
2023-10-04 14:00:00,74.09,74.25,74.05,74.22,134152.0,69.5634,69.7136,69.5258,69.6855,134152.0
2023-10-04 14:30:00,74.23,74.5,74.16,74.49,142358.0,69.6948,69.9483,69.6291,69.939,142358.0
2023-10-04 15:00:00,74.5,74.75,74.45,74.61,159936.0,69.9483,70.1831,69.9014,70.0516,159936.0
2023-10-04 15:30:00,74.62,74.82,74.56,74.72,602457.0,70.061,70.2488,70.0047,70.1549,602457.0
2023-10-05 09:30:00,74.67,75.03,74.48,74.75,247063.0,70.108,70.446,69.9296,70.1831,247063.0
2023-10-05 10:00:00,74.75,74.75,74.34,74.73,203984.0,70.1831,70.1831,69.7981,70.1643,203984.0
2023-10-05 10:30:00,74.73,74.73,74.44,74.61,217091.0,70.1643,70.1643,69.892,70.0516,217091.0
2023-10-05 11:00:00,74.59,74.64,74.43,74.56,162739.0,70.0328,70.0798,69.8826,70.0047,162739.0
2023-10-05 11:30:00,74.55,74.61,74.38,74.42,132396.0,69.9953,70.0516,69.8357,69.8732,132396.0
2023-10-05 12:00:00,74.42,74.6,74.35,74.56,92011.0,69.8732,70.0422,69.8075,70.0047,92011.0
2023-10-05 12:30:00,74.56,74.57,74.35,74.38,82472.0,70.0047,70.0141,69.8075,69.8357,82472.0
2023-10-05 13:00:00,74.39,74.39,74.14,74.33,86818.0,69.8451,69.8451,69.6103,69.7887,86818.0
2023-10-05 13:30:00,74.32,74.52,74.23,74.52,108965.0,69.7793,69.9671,69.6948,69.9671,108965.0
2023-10-05 14:00:00,74.52,74.68,74.43,74.67,119274.0,69.9671,70.1173,69.8826,70.108,119274.0
2023-10-05 14:30:00,74.67,74.76,74.57,74.67,117617.0,70.108,70.1925,70.0141,70.108,117617.0
2023-10-05 15:00:00,74.68,74.72,74.49,74.55,118284.0,70.1173,70.1549,69.939,69.9953,118284.0
2023-10-05 15:30:00,74.55,74.74,74.46,74.72,528800.0,69.9953,70.1737,69.9108,70.1549,528800.0
2023-10-06 09:30:00,74.48,74.66,73.91,74.49,232087.0,69.9296,70.0986,69.3944,69.939,232087.0
2023-10-06 10:00:00,74.51,74.58,74.17,74.41,177646.0,69.9577,70.0235,69.6385,69.8638,177646.0
2023-10-06 10:30:00,74.43,74.69,74.41,74.55,161182.0,69.8826,70.1267,69.8638,69.9953,161182.0
2023-10-06 11:00:00,74.56,74.8,74.5,74.72,169650.0,70.0047,70.23,69.9483,70.1549,169650.0
2023-10-06 11:30:00,74.73,75.01,74.72,74.97,164117.0,70.1643,70.4272,70.1549,70.3896,164117.0
2023-10-06 12:00:00,74.98,74.99,74.77,74.88,113426.0,70.399,70.4084,70.2018,70.3051,113426.0
2023-10-06 12:30:00,74.89,74.9,74.67,74.7,87758.0,70.3145,70.3239,70.108,70.1361,87758.0
2023-10-06 13:00:00,74.7,74.93,74.65,74.84,99020.0,70.1361,70.3521,70.0892,70.2676,99020.0
2023-10-06 13:30:00,74.84,74.92,74.7,74.81,94299.0,70.2676,70.3427,70.1361,70.2394,94299.0
2023-10-06 14:00:00,74.81,74.96,74.73,74.93,86910.0,70.2394,70.3802,70.1643,70.3521,86910.0
2023-10-06 14:30:00,74.94,75.01,74.88,74.92,149817.0,70.3615,70.4272,70.3051,70.3427,149817.0
2023-10-06 15:00:00,74.92,75.01,74.85,74.98,184973.0,70.3427,70.4272,70.277,70.399,184973.0
2023-10-06 15:30:00,74.98,75.01,74.7,74.74,462836.0,70.399,70.4272,70.1361,70.1737,462836.0
2023-10-09 09:30:00,74.78,75.01,74.56,74.87,234990.0,70.2112,70.4272,70.0047,70.2957,234990.0
2023-10-09 10:00:00,74.87,74.96,74.56,74.58,183181.0,70.2957,70.3802,70.0047,70.0235,183181.0
2023-10-09 10:30:00,74.58,74.62,74.25,74.3,88608.0,70.0235,70.061,69.7136,69.7606,88608.0
2023-10-09 11:00:00,74.29,74.91,74.23,74.9,78310.0,69.7512,70.3333,69.6948,70.3239,78310.0
2023-10-09 11:30:00,74.9,74.95,74.75,74.88,89003.0,70.3239,70.3708,70.1831,70.3051,89003.0
2023-10-09 12:00:00,74.87,74.92,74.73,74.86,83735.0,70.2957,70.3427,70.1643,70.2863,83735.0
2023-10-09 12:30:00,74.87,74.89,74.58,74.7,85640.0,70.2957,70.3145,70.0235,70.1361,85640.0
2023-10-09 13:00:00,74.71,74.87,74.67,74.79,258448.0,70.1455,70.2957,70.108,70.2206,258448.0
2023-10-09 13:30:00,74.8,75.27,74.79,75.27,236272.0,70.23,70.6713,70.2206,70.6713,236272.0
2023-10-09 14:00:00,75.28,75.34,75.2,75.25,115067.0,70.6807,70.737,70.6056,70.6525,115067.0
2023-10-09 14:30:00,75.23,75.27,75.1,75.13,170316.0,70.6337,70.6713,70.5117,70.5399,170316.0
2023-10-09 15:00:00,75.14,75.2,75.06,75.09,120224.0,70.5492,70.6056,70.4741,70.5023,120224.0
2023-10-09 15:30:00,75.08,75.1,74.83,75.06,401760.0,70.4929,70.5117,70.2582,70.4741,401760.0
2023-10-10 09:30:00,74.94,75.21,74.78,74.95,162246.0,70.3615,70.615,70.2112,70.3708,162246.0
2023-10-10 10:00:00,74.94,75.56,74.93,75.55,160327.0,70.3615,70.9436,70.3521,70.9342,160327.0
2023-10-10 10:30:00,75.55,75.78,75.45,75.72,216625.0,70.9342,71.1501,70.8403,71.0938,216625.0
2023-10-10 11:00:00,75.72,76.04,75.65,75.95,211277.0,71.0938,71.3943,71.0281,71.3098,211277.0
2023-10-10 11:30:00,75.95,76.1,75.83,75.88,154404.0,71.3098,71.4506,71.1971,71.244,154404.0
2023-10-10 12:00:00,75.88,76.28,75.85,76.28,189891.0,71.244,71.6196,71.2159,71.6196,189891.0
2023-10-10 12:30:00,76.28,76.46,76.22,76.46,146978.0,71.6196,71.7886,71.5633,71.7886,146978.0
2023-10-10 13:00:00,76.45,76.46,76.03,76.08,142451.0,71.7792,71.7886,71.3849,71.4318,142451.0
2023-10-10 13:30:00,76.08,76.08,75.84,75.92,95719.0,71.4318,71.4318,71.2065,71.2816,95719.0
2023-10-10 14:00:00,75.93,76.05,75.89,75.97,140122.0,71.291,71.4036,71.2534,71.3285,140122.0
2023-10-10 14:30:00,75.97,76.03,75.77,75.81,114192.0,71.3285,71.3849,71.1408,71.1783,114192.0
2023-10-10 15:00:00,75.81,75.98,75.8,75.9,122137.0,71.1783,71.3379,71.1689,71.2628,122137.0
2023-10-10 15:30:00,75.9,76.02,75.83,75.95,485438.0,71.2628,71.3755,71.1971,71.3098,485438.0
2023-10-11 09:30:00,76.25,76.59,76.01,76.45,229250.0,71.5914,71.9107,71.3661,71.7792,229250.0
2023-10-11 10:00:00,76.44,76.72,76.31,76.7,152651.0,71.7698,72.0327,71.6478,72.0139,152651.0
2023-10-11 10:30:00,76.7,77.01,76.66,76.76,236809.0,72.0139,72.305,71.9764,72.0703,236809.0
2023-10-11 11:00:00,76.75,76.82,76.46,76.59,166050.0,72.0609,72.1266,71.7886,71.9107,166050.0
2023-10-11 11:30:00,76.59,76.77,76.5,76.63,147217.0,71.9107,72.0797,71.8262,71.9482,147217.0
2023-10-11 12:00:00,76.64,76.76,76.56,76.57,132343.0,71.9576,72.0703,71.8825,71.8919,132343.0
2023-10-11 12:30:00,76.57,76.74,76.56,76.7,109477.0,71.8919,72.0515,71.8825,72.0139,109477.0
2023-10-11 13:00:00,76.7,76.87,76.65,76.73,169464.0,72.0139,72.1735,71.967,72.0421,169464.0
2023-10-11 13:30:00,76.73,76.79,76.63,76.77,137049.0,72.0421,72.0984,71.9482,72.0797,137049.0
2023-10-11 14:00:00,76.76,76.93,76.63,76.84,145976.0,72.0703,72.2299,71.9482,72.1454,145976.0
2023-10-11 14:30:00,76.84,76.92,76.72,76.76,101019.0,72.1454,72.2205,72.0327,72.0703,101019.0
2023-10-11 15:00:00,76.76,76.92,76.74,76.88,170600.0,72.0703,72.2205,72.0515,72.1829,170600.0
2023-10-11 15:30:00,76.88,77.01,76.83,76.97,622847.0,72.1829,72.305,72.136,72.2674,622847.0
2023-10-12 09:30:00,76.88,77.11,76.64,76.91,293528.0,72.1829,72.3989,71.9576,72.2111,293528.0
2023-10-12 10:00:00,76.89,76.96,76.61,76.81,145894.0,72.1923,72.258,71.9294,72.1172,145894.0
2023-10-12 10:30:00,76.8,76.81,76.35,76.66,157395.0,72.1078,72.1172,71.6853,71.9764,157395.0
2023-10-12 11:00:00,76.68,76.96,76.51,76.53,167571.0,71.9952,72.258,71.8355,71.8543,167571.0
2023-10-12 11:30:00,76.52,76.8,76.45,76.78,133536.0,71.8449,72.1078,71.7792,72.089,133536.0
2023-10-12 12:00:00,76.79,76.84,76.66,76.75,102589.0,72.0984,72.1454,71.9764,72.0609,102589.0
2023-10-12 12:30:00,76.75,76.75,76.51,76.56,98074.0,72.0609,72.0609,71.8355,71.8825,98074.0
2023-10-12 13:00:00,76.56,76.56,76.3,76.36,120251.0,71.8825,71.8825,71.6384,71.6947,120251.0
2023-10-12 13:30:00,76.35,76.48,76.28,76.47,137295.0,71.6853,71.8074,71.6196,71.798,137295.0
2023-10-12 14:00:00,76.46,76.7,76.44,76.7,162472.0,71.7886,72.0139,71.7698,72.0139,162472.0
2023-10-12 14:30:00,76.69,76.76,76.6,76.61,175122.0,72.0045,72.0703,71.92,71.9294,175122.0
2023-10-12 15:00:00,76.61,76.72,76.5,76.64,157151.0,71.9294,72.0327,71.8262,71.9576,157151.0
2023-10-12 15:30:00,76.66,76.86,76.61,76.78,436016.0,71.9764,72.1642,71.9294,72.089,436016.0
2023-10-13 09:30:00,77.27,77.46,76.97,77.16,313914.0,72.5491,72.7275,72.2674,72.4458,313914.0
2023-10-13 10:00:00,77.13,77.32,77.0,77.31,166122.0,72.4177,72.5961,72.2956,72.5867,166122.0
2023-10-13 10:30:00,77.31,77.4,76.97,77.03,173285.0,72.5867,72.6712,72.2674,72.3238,173285.0
2023-10-13 11:00:00,77.04,77.41,76.98,77.29,181790.0,72.3332,72.6806,72.2768,72.5679,181790.0
2023-10-13 11:30:00,77.29,77.42,77.23,77.39,237313.0,72.5679,72.6899,72.5116,72.6618,237313.0
2023-10-13 12:00:00,77.39,77.71,77.33,77.67,156762.0,72.6618,72.9622,72.6054,72.9247,156762.0
2023-10-13 12:30:00,77.68,77.83,77.52,77.65,177343.0,72.9341,73.0749,72.7838,72.9059,177343.0
2023-10-13 13:00:00,77.65,77.68,77.37,77.39,187541.0,72.9059,72.9341,72.643,72.6618,187541.0
2023-10-13 13:30:00,77.39,77.68,77.3,77.65,154030.0,72.6618,72.9341,72.5773,72.9059,154030.0
2023-10-13 14:00:00,77.65,77.77,77.62,77.75,121756.0,72.9059,73.0186,72.8777,72.9998,121756.0
2023-10-13 14:30:00,77.75,77.79,77.49,77.73,192082.0,72.9998,73.0373,72.7557,72.981,192082.0
2023-10-13 15:00:00,77.73,77.86,77.5,77.58,296310.0,72.981,73.1031,72.7651,72.8402,296310.0
2023-10-13 15:30:00,77.58,77.74,77.47,77.65,906915.0,72.8402,72.9904,72.7369,72.9059,906915.0
2023-10-16 09:30:00,77.74,78.19,77.63,77.84,329053.0,72.9904,73.4129,72.8871,73.0843,329053.0
2023-10-16 10:00:00,77.82,78.15,77.72,78.12,183357.0,73.0655,73.3753,72.9716,73.3472,183357.0
2023-10-16 10:30:00,78.12,78.64,78.12,78.48,230784.0,73.3472,73.8354,73.3472,73.6852,230784.0
2023-10-16 11:00:00,78.48,78.67,78.42,78.62,286679.0,73.6852,73.8636,73.6288,73.8166,286679.0
2023-10-16 11:30:00,78.62,78.77,78.5,78.77,178747.0,73.8166,73.9575,73.704,73.9575,178747.0
2023-10-16 12:00:00,78.77,78.91,78.68,78.88,239762.0,73.9575,74.0889,73.873,74.0607,239762.0
2023-10-16 12:30:00,78.87,79.1,78.72,78.77,398640.0,74.0514,74.2673,73.9105,73.9575,398640.0
2023-10-16 13:00:00,78.77,79.25,78.76,79.15,418372.0,73.9575,74.4081,73.9481,74.3142,418372.0
2023-10-16 13:30:00,79.15,79.37,78.97,79.14,402837.0,74.3142,74.5208,74.1452,74.3049,402837.0
2023-10-16 14:00:00,79.13,79.23,79.01,79.17,183518.0,74.2955,74.3894,74.1828,74.333,183518.0
2023-10-16 14:30:00,79.17,79.29,79.07,79.29,135153.0,74.333,74.4457,74.2391,74.4457,135153.0
2023-10-16 15:00:00,79.29,79.43,79.27,79.39,211316.0,74.4457,74.5771,74.4269,74.5396,211316.0
2023-10-16 15:30:00,79.39,79.45,79.16,79.2,827949.0,74.5396,74.5959,74.3236,74.3612,827949.0
2023-10-17 09:30:00,79.2,80.09,78.87,78.87,536001.0,74.3612,75.1968,74.0514,74.0514,536001.0
2023-10-17 10:00:00,78.86,79.17,78.68,78.76,280170.0,74.042,74.333,73.873,73.9481,280170.0
2023-10-17 10:30:00,78.75,78.89,78.64,78.73,246809.0,73.9387,74.0701,73.8354,73.9199,246809.0
2023-10-17 11:00:00,78.74,78.85,78.6,78.67,224617.0,73.9293,74.0326,73.7978,73.8636,224617.0
2023-10-17 11:30:00,78.67,79.23,78.67,79.08,236097.0,73.8636,74.3894,73.8636,74.2485,236097.0
2023-10-17 12:00:00,79.08,79.4,78.97,79.26,256166.0,74.2485,74.549,74.1452,74.4175,256166.0
2023-10-17 12:30:00,79.26,81.07,79.23,80.05,1794376.0,74.4175,76.1169,74.3894,75.1593,1794376.0
2023-10-17 13:00:00,80.06,81.04,80.03,80.64,842999.0,75.1686,76.0888,75.1405,75.7132,842999.0
2023-10-17 13:30:00,80.63,80.79,79.93,80.19,444506.0,75.7038,75.854,75.0466,75.2907,444506.0
2023-10-17 14:00:00,80.18,80.21,79.77,79.95,336843.0,75.2813,75.3095,74.8964,75.0654,336843.0
2023-10-17 14:30:00,79.95,80.05,79.74,79.89,406612.0,75.0654,75.1593,74.8682,75.009,406612.0
2023-10-17 15:00:00,79.89,80.37,79.72,80.21,345355.0,75.009,75.4597,74.8494,75.3095,345355.0
2023-10-17 15:30:00,80.21,80.62,80.11,80.49,1169262.0,75.3095,75.6944,75.2156,75.5724,1169262.0
2023-10-18 09:30:00,80.47,80.71,79.65,80.07,377342.0,75.5536,75.7789,74.7837,75.178,377342.0
2023-10-18 10:00:00,80.06,80.45,79.79,79.81,385610.0,75.1686,75.5348,74.9151,74.9339,385610.0
2023-10-18 10:30:00,79.8,80.25,79.79,80.16,358174.0,74.9245,75.347,74.9151,75.2625,358174.0
2023-10-18 11:00:00,80.16,80.16,79.76,79.89,379304.0,75.2625,75.2625,74.887,75.009,379304.0
2023-10-18 11:30:00,79.89,79.91,79.66,79.82,158735.0,75.009,75.0278,74.7931,74.9433,158735.0
2023-10-18 12:00:00,79.82,80.02,79.64,79.72,148015.0,74.9433,75.1311,74.7743,74.8494,148015.0
2023-10-18 12:30:00,79.72,79.94,79.67,79.73,134096.0,74.8494,75.056,74.8025,74.8588,134096.0
2023-10-18 13:00:00,79.73,80.13,79.68,79.91,201914.0,74.8588,75.2344,74.8119,75.0278,201914.0
2023-10-18 13:30:00,79.9,79.9,79.56,79.9,255518.0,75.0184,75.0184,74.6992,75.0184,255518.0
2023-10-18 14:00:00,79.91,80.01,79.79,79.99,149956.0,75.0278,75.1217,74.9151,75.1029,149956.0
2023-10-18 14:30:00,79.98,80.06,79.69,79.77,199941.0,75.0935,75.1686,74.8213,74.8964,199941.0
2023-10-18 15:00:00,79.77,79.83,79.54,79.62,312097.0,74.8964,74.9527,74.6804,74.7555,312097.0
2023-10-18 15:30:00,79.62,79.78,79.52,79.69,1120888.0,74.7555,74.9058,74.6616,74.8213,1120888.0
2023-10-19 09:30:00,79.07,79.87,78.98,79.47,491693.0,74.2391,74.9903,74.1546,74.6147,491693.0
2023-10-19 10:00:00,79.47,79.49,78.64,78.69,185559.0,74.6147,74.6335,73.8354,73.8824,185559.0
2023-10-19 10:30:00,78.72,78.76,78.34,78.42,209802.0,73.9105,73.9481,73.5537,73.6288,209802.0
2023-10-19 11:00:00,78.43,78.87,78.33,78.83,142638.0,73.6382,74.0514,73.5443,74.0138,142638.0
2023-10-19 11:30:00,78.84,79.08,78.76,78.97,146504.0,74.0232,74.2485,73.9481,74.1452,146504.0
2023-10-19 12:00:00,78.97,79.58,78.93,79.14,291183.0,74.1452,74.718,74.1077,74.3049,291183.0
2023-10-19 12:30:00,79.14,79.32,78.68,79.32,157127.0,74.3049,74.4739,73.873,74.4739,157127.0
2023-10-19 13:00:00,79.34,79.46,79.14,79.28,111641.0,74.4926,74.6053,74.3049,74.4363,111641.0
2023-10-19 13:30:00,79.29,79.41,78.87,78.93,142901.0,74.4457,74.5584,74.0514,74.1077,142901.0
2023-10-19 14:00:00,78.92,78.99,78.74,78.79,114618.0,74.0983,74.164,73.9293,73.9762,114618.0
2023-10-19 14:30:00,78.79,78.79,78.37,78.44,128932.0,73.9762,73.9762,73.5819,73.6476,128932.0
2023-10-19 15:00:00,78.44,78.49,78.23,78.42,182125.0,73.6476,73.6946,73.4505,73.6288,182125.0
2023-10-19 15:30:00,78.42,78.63,78.24,78.41,575172.0,73.6288,73.826,73.4598,73.6195,575172.0
2023-10-20 09:30:00,78.85,78.85,78.11,78.49,713457.0,74.0326,74.0326,73.3378,73.6946,713457.0
2023-10-20 10:00:00,78.48,78.92,78.45,78.66,191235.0,73.6852,74.0983,73.657,73.8542,191235.0
2023-10-20 10:30:00,78.62,78.99,78.5,78.99,142674.0,73.8166,74.164,73.704,74.164,142674.0
2023-10-20 11:00:00,78.97,79.09,78.87,78.91,150011.0,74.1452,74.2579,74.0514,74.0889,150011.0
2023-10-20 11:30:00,78.89,78.9,78.61,78.63,125880.0,74.0701,74.0795,73.8072,73.826,125880.0
2023-10-20 12:00:00,78.63,78.75,78.55,78.71,124180.0,73.826,73.9387,73.7509,73.9011,124180.0
2023-10-20 12:30:00,78.7,78.77,78.58,78.65,73930.0,73.8917,73.9575,73.7791,73.8448,73930.0
2023-10-20 13:00:00,78.65,78.67,78.48,78.55,136194.0,73.8448,73.8636,73.6852,73.7509,136194.0
2023-10-20 13:30:00,78.57,78.72,78.35,78.42,120532.0,73.7697,73.9105,73.5631,73.6288,120532.0
2023-10-20 14:00:00,78.39,78.52,78.28,78.32,90026.0,73.6007,73.7227,73.4974,73.535,90026.0
2023-10-20 14:30:00,78.31,78.4,78.11,78.13,81410.0,73.5256,73.6101,73.3378,73.3566,81410.0
2023-10-20 15:00:00,78.15,78.3,78.04,78.19,128601.0,73.3753,73.5162,73.2721,73.4129,128601.0
2023-10-20 15:30:00,78.18,78.22,77.74,77.79,555805.0,73.4035,73.4411,72.9904,73.0373,555805.0
2023-10-23 09:30:00,77.57,77.7,77.17,77.55,266144.0,72.8308,72.9528,72.4552,72.812,266144.0
2023-10-23 10:00:00,77.53,77.53,77.21,77.31,126464.0,72.7932,72.7932,72.4928,72.5867,126464.0
2023-10-23 10:30:00,77.32,77.51,77.22,77.51,98019.0,72.5961,72.7744,72.5022,72.7744,98019.0
2023-10-23 11:00:00,77.51,77.68,77.44,77.68,104217.0,72.7744,72.9341,72.7087,72.9341,104217.0
2023-10-23 11:30:00,77.68,77.83,77.59,77.8,110426.0,72.9341,73.0749,72.8496,73.0467,110426.0
2023-10-23 12:00:00,77.8,77.88,77.63,77.78,70077.0,73.0467,73.1218,72.8871,73.0279,70077.0
2023-10-23 12:30:00,77.77,77.98,77.73,77.96,180648.0,73.0186,73.2157,72.981,73.197,180648.0
2023-10-23 13:00:00,77.95,77.97,77.63,77.78,135185.0,73.1876,73.2063,72.8871,73.0279,135185.0
2023-10-23 13:30:00,77.76,77.88,77.69,77.73,148300.0,73.0092,73.1218,72.9434,72.981,148300.0
2023-10-23 14:00:00,77.72,77.75,77.54,77.59,190338.0,72.9716,72.9998,72.8026,72.8496,190338.0
2023-10-23 14:30:00,77.58,77.72,77.5,77.7,92755.0,72.8402,72.9716,72.7651,72.9528,92755.0
2023-10-23 15:00:00,77.72,77.77,77.5,77.53,149008.0,72.9716,73.0186,72.7651,72.7932,149008.0
2023-10-23 15:30:00,77.53,77.71,77.42,77.54,437167.0,72.7932,72.9622,72.6899,72.8026,437167.0
2023-10-24 09:30:00,77.65,78.16,77.28,77.78,252241.0,72.9059,73.3847,72.5585,73.0279,252241.0
2023-10-24 10:00:00,77.75,77.82,77.44,77.82,154146.0,72.9998,73.0655,72.7087,73.0655,154146.0
2023-10-24 10:30:00,77.83,78.07,77.72,78.03,298999.0,73.0749,73.3002,72.9716,73.2627,298999.0
2023-10-24 11:00:00,78.03,78.27,77.89,78.22,152353.0,73.2627,73.488,73.1312,73.4411,152353.0
2023-10-24 11:30:00,78.22,78.45,78.19,78.33,208293.0,73.4411,73.657,73.4129,73.5443,208293.0
2023-10-24 12:00:00,78.33,78.54,78.13,78.15,267515.0,73.5443,73.7415,73.3566,73.3753,267515.0
2023-10-24 12:30:00,78.16,78.19,77.86,77.95,183903.0,73.3847,73.4129,73.1031,73.1876,183903.0
2023-10-24 13:00:00,77.95,78.06,77.81,77.9,124549.0,73.1876,73.2908,73.0561,73.1406,124549.0
2023-10-24 13:30:00,77.91,78.14,77.9,77.99,123567.0,73.15,73.366,73.1406,73.2251,123567.0
2023-10-24 14:00:00,78.0,78.18,77.89,78.17,122586.0,73.2345,73.4035,73.1312,73.3941,122586.0
2023-10-24 14:30:00,78.18,78.35,78.18,78.27,114633.0,73.4035,73.5631,73.4035,73.488,114633.0
2023-10-24 15:00:00,78.27,78.35,78.21,78.3,152013.0,73.488,73.5631,73.4317,73.5162,152013.0
2023-10-24 15:30:00,78.3,78.34,77.96,78.14,631194.0,73.5162,73.5537,73.197,73.366,631194.0
2023-10-25 09:30:00,77.91,78.6,77.57,77.68,263460.0,73.15,73.7978,72.8308,72.9341,263460.0
2023-10-25 10:00:00,77.68,77.82,77.43,77.71,256272.0,72.9341,73.0655,72.6993,72.9622,256272.0
2023-10-25 10:30:00,77.71,78.3,77.63,78.19,133020.0,72.9622,73.5162,72.8871,73.4129,133020.0
2023-10-25 11:00:00,78.19,78.46,78.11,78.44,158342.0,73.4129,73.6664,73.3378,73.6476,158342.0
2023-10-25 11:30:00,78.44,78.49,78.13,78.13,194827.0,73.6476,73.6946,73.3566,73.3566,194827.0
2023-10-25 12:00:00,78.1,78.29,78.0,78.21,84396.0,73.3284,73.5068,73.2345,73.4317,84396.0
2023-10-25 12:30:00,78.21,78.45,78.19,78.32,77234.0,73.4317,73.657,73.4129,73.535,77234.0
2023-10-25 13:00:00,78.32,78.46,78.16,78.19,93606.0,73.535,73.6664,73.3847,73.4129,93606.0
2023-10-25 13:30:00,78.18,78.32,78.11,78.25,116238.0,73.4035,73.535,73.3378,73.4692,116238.0
2023-10-25 14:00:00,78.26,78.26,78.0,78.04,114676.0,73.4786,73.4786,73.2345,73.2721,114676.0
2023-10-25 14:30:00,78.04,78.22,77.94,78.18,114405.0,73.2721,73.4411,73.1782,73.4035,114405.0
2023-10-25 15:00:00,78.18,78.26,78.11,78.22,162057.0,73.4035,73.4786,73.3378,73.4411,162057.0
2023-10-25 15:30:00,78.22,78.43,78.18,78.4,549915.0,73.4411,73.6382,73.4035,73.6101,549915.0
2023-10-26 09:30:00,78.51,78.95,77.64,78.72,279548.0,73.7133,74.1265,72.8965,73.9105,279548.0
2023-10-26 10:00:00,78.7,78.83,78.32,78.59,231821.0,73.8917,74.0138,73.535,73.7885,231821.0
2023-10-26 10:30:00,78.59,78.79,78.38,78.65,146687.0,73.7885,73.9762,73.5913,73.8448,146687.0
2023-10-26 11:00:00,78.64,78.66,78.26,78.57,162029.0,73.8354,73.8542,73.4786,73.7697,162029.0
2023-10-26 11:30:00,78.58,78.95,78.56,78.88,128815.0,73.7791,74.1265,73.7603,74.0607,128815.0
2023-10-26 12:00:00,78.86,78.92,78.71,78.73,143559.0,74.042,74.0983,73.9011,73.9199,143559.0
2023-10-26 12:30:00,78.72,78.84,78.67,78.7,155186.0,73.9105,74.0232,73.8636,73.8917,155186.0
2023-10-26 13:00:00,78.7,78.82,78.44,78.48,124677.0,73.8917,74.0044,73.6476,73.6852,124677.0
2023-10-26 13:30:00,78.47,78.67,78.4,78.48,113230.0,73.6758,73.8636,73.6101,73.6852,113230.0
2023-10-26 14:00:00,78.48,78.57,78.38,78.57,91496.0,73.6852,73.7697,73.5913,73.7697,91496.0
2023-10-26 14:30:00,78.58,78.78,78.55,78.77,124494.0,73.7791,73.9669,73.7509,73.9575,124494.0
2023-10-26 15:00:00,78.76,78.85,78.52,78.55,172115.0,73.9481,74.0326,73.7227,73.7509,172115.0
2023-10-26 15:30:00,78.55,78.58,78.34,78.51,645152.0,73.7509,73.7791,73.5537,73.7133,645152.0
2023-10-27 09:30:00,78.41,78.5,78.0,78.27,275437.0,73.6195,73.704,73.2345,73.488,275437.0
2023-10-27 10:00:00,78.28,78.45,78.11,78.14,347620.0,73.4974,73.657,73.3378,73.366,347620.0
2023-10-27 10:30:00,78.16,78.19,77.47,77.7,284964.0,73.3847,73.4129,72.7369,72.9528,284964.0
2023-10-27 11:00:00,77.71,77.79,77.32,77.42,219372.0,72.9622,73.0373,72.5961,72.6899,219372.0
2023-10-27 11:30:00,77.41,77.52,77.16,77.46,178718.0,72.6806,72.7838,72.4458,72.7275,178718.0
2023-10-27 12:00:00,77.45,77.5,77.05,77.06,116158.0,72.7181,72.7651,72.3425,72.3519,116158.0
2023-10-27 12:30:00,77.05,77.24,77.03,77.17,121820.0,72.3425,72.5209,72.3238,72.4552,121820.0
2023-10-27 13:00:00,77.17,77.24,77.07,77.18,240461.0,72.4552,72.5209,72.3613,72.4646,240461.0
2023-10-27 13:30:00,77.18,77.18,76.85,77.06,104872.0,72.4646,72.4646,72.1548,72.3519,104872.0
2023-10-27 14:00:00,77.05,77.1,76.85,76.89,106214.0,72.3425,72.3895,72.1548,72.1923,106214.0
2023-10-27 14:30:00,76.89,77.01,76.44,76.48,174701.0,72.1923,72.305,71.7698,71.8074,174701.0
2023-10-27 15:00:00,76.48,76.72,76.33,76.7,231558.0,71.8074,72.0327,71.6665,72.0139,231558.0
2023-10-27 15:30:00,76.7,76.77,76.42,76.64,611058.0,72.0139,72.0797,71.751,71.9576,611058.0
2023-10-30 09:30:00,76.98,77.95,76.9,77.72,371493.0,72.2768,73.1876,72.2017,72.9716,371493.0
2023-10-30 10:00:00,77.73,77.89,77.5,77.58,215266.0,72.981,73.1312,72.7651,72.8402,215266.0
2023-10-30 10:30:00,77.57,77.76,77.35,77.44,120836.0,72.8308,73.0092,72.6242,72.7087,120836.0
2023-10-30 11:00:00,77.44,77.77,77.38,77.5,185469.0,72.7087,73.0186,72.6524,72.7651,185469.0
2023-10-30 11:30:00,77.51,77.82,77.5,77.59,137402.0,72.7744,73.0655,72.7651,72.8496,137402.0
2023-10-30 12:00:00,77.59,77.72,77.52,77.62,99064.0,72.8496,72.9716,72.7838,72.8777,99064.0
2023-10-30 12:30:00,77.62,77.72,77.53,77.7,126218.0,72.8777,72.9716,72.7932,72.9528,126218.0
2023-10-30 13:00:00,77.7,77.97,77.66,77.96,96418.0,72.9528,73.2063,72.9153,73.197,96418.0
2023-10-30 13:30:00,77.96,77.97,77.65,77.8,123398.0,73.197,73.2063,72.9059,73.0467,123398.0
2023-10-30 14:00:00,77.79,77.86,77.69,77.84,128240.0,73.0373,73.1031,72.9434,73.0843,128240.0
2023-10-30 14:30:00,77.85,77.96,77.8,77.81,105899.0,73.0937,73.197,73.0467,73.0561,105899.0
2023-10-30 15:00:00,77.81,77.88,77.77,77.83,159604.0,73.0561,73.1218,73.0186,73.0749,159604.0
2023-10-30 15:30:00,77.84,77.99,77.73,77.79,685956.0,73.0843,73.2251,72.981,73.0373,685956.0
2023-10-31 09:30:00,77.74,78.11,77.46,77.68,248354.0,72.9904,73.3378,72.7275,72.9341,248354.0
2023-10-31 10:00:00,77.66,78.16,77.53,77.96,143325.0,72.9153,73.3847,72.7932,73.197,143325.0
2023-10-31 10:30:00,77.97,78.04,77.77,77.9,146588.0,73.2063,73.2721,73.0186,73.1406,146588.0
2023-10-31 11:00:00,77.91,77.96,77.7,77.84,106824.0,73.15,73.197,72.9528,73.0843,106824.0
2023-10-31 11:30:00,77.85,77.85,77.63,77.77,102691.0,73.0937,73.0937,72.8871,73.0186,102691.0
2023-10-31 12:00:00,77.78,77.78,77.53,77.74,114354.0,73.0279,73.0279,72.7932,72.9904,114354.0
2023-10-31 12:30:00,77.75,77.88,77.6,77.85,98025.0,72.9998,73.1218,72.8589,73.0937,98025.0
2023-10-31 13:00:00,77.87,77.99,77.81,77.98,64960.0,73.1124,73.2251,73.0561,73.2157,64960.0
2023-10-31 13:30:00,77.97,78.24,77.97,78.22,187904.0,73.2063,73.4598,73.2063,73.4411,187904.0
2023-10-31 14:00:00,78.22,78.4,78.2,78.36,102551.0,73.4411,73.6101,73.4223,73.5725,102551.0
2023-10-31 14:30:00,78.36,78.52,78.34,78.5,179015.0,73.5725,73.7227,73.5537,73.704,179015.0
2023-10-31 15:00:00,78.5,78.64,78.47,78.63,182375.0,73.704,73.8354,73.6758,73.826,182375.0
2023-10-31 15:30:00,78.63,78.71,78.48,78.53,518877.0,73.826,73.9011,73.6852,73.7321,518877.0
2023-11-01 09:30:00,78.92,79.28,78.81,78.96,211161.0,74.0983,74.4363,73.995,74.1359,211161.0
2023-11-01 10:00:00,78.97,79.52,78.92,79.28,188760.0,74.1452,74.6616,74.0983,74.4363,188760.0
2023-11-01 10:30:00,79.28,79.6,79.27,79.56,196152.0,74.4363,74.7368,74.4269,74.6992,196152.0
2023-11-01 11:00:00,79.56,79.67,79.3,79.35,153927.0,74.6992,74.8025,74.4551,74.502,153927.0
2023-11-01 11:30:00,79.35,79.51,79.31,79.48,100376.0,74.502,74.6523,74.4645,74.6241,100376.0
2023-11-01 12:00:00,79.49,79.6,79.4,79.46,159709.0,74.6335,74.7368,74.549,74.6053,159709.0
2023-11-01 12:30:00,79.47,79.66,79.45,79.59,154600.0,74.6147,74.7931,74.5959,74.7274,154600.0
2023-11-01 13:00:00,79.59,79.86,79.53,79.73,174637.0,74.7274,74.9809,74.671,74.8588,174637.0
2023-11-01 13:30:00,79.75,79.84,79.67,79.83,120611.0,74.8776,74.9621,74.8025,74.9527,120611.0
2023-11-01 14:00:00,79.85,79.97,79.8,79.95,158605.0,74.9715,75.0841,74.9245,75.0654,158605.0
2023-11-01 14:30:00,79.97,80.07,79.63,79.98,304019.0,75.0841,75.178,74.7649,75.0935,304019.0
2023-11-01 15:00:00,80.0,80.39,80.0,80.21,227379.0,75.1123,75.4785,75.1123,75.3095,227379.0
2023-11-01 15:30:00,80.2,80.42,80.13,80.16,703098.0,75.3001,75.5067,75.2344,75.2625,703098.0
2023-11-02 09:30:00,79.81,80.45,79.64,80.08,295130.0,74.9339,75.5348,74.7743,75.1874,295130.0
2023-11-02 10:00:00,80.07,80.57,79.95,80.29,190029.0,75.178,75.6475,75.0654,75.3846,190029.0
2023-11-02 10:30:00,80.31,80.5,80.26,80.42,183928.0,75.4034,75.5818,75.3564,75.5067,183928.0
2023-11-02 11:00:00,80.43,80.69,80.32,80.57,189307.0,75.516,75.7602,75.4128,75.6475,189307.0
2023-11-02 11:30:00,80.55,80.68,80.23,80.36,178062.0,75.6287,75.7508,75.3283,75.4503,178062.0
2023-11-02 12:00:00,80.37,80.77,80.36,80.67,233566.0,75.4597,75.8353,75.4503,75.7414,233566.0
2023-11-02 12:30:00,80.68,81.09,80.67,81.0,235617.0,75.7508,76.1357,75.7414,76.0512,235617.0
2023-11-02 13:00:00,81.0,81.16,80.92,81.15,153989.0,76.0512,76.2014,75.9761,76.1921,153989.0
2023-11-02 13:30:00,81.15,81.23,80.93,80.93,124590.0,76.1921,76.2672,75.9855,75.9855,124590.0
2023-11-02 14:00:00,80.94,81.14,80.9,81.03,171289.0,75.9949,76.1827,75.9573,76.0794,171289.0
2023-11-02 14:30:00,81.02,81.15,80.98,81.01,233330.0,76.07,76.1921,76.0324,76.0606,233330.0
2023-11-02 15:00:00,81.01,81.1,80.99,81.08,202730.0,76.0606,76.1451,76.0418,76.1263,202730.0
2023-11-02 15:30:00,81.08,81.31,81.01,81.23,701831.0,76.1263,76.3423,76.0606,76.2672,701831.0
2023-11-03 09:30:00,82.0,82.28,81.72,81.95,316447.0,76.9901,77.253,76.7272,76.9432,316447.0
2023-11-03 10:00:00,81.98,82.37,81.94,82.04,256258.0,76.9713,77.3375,76.9338,77.0277,256258.0
2023-11-03 10:30:00,82.04,82.09,81.89,81.99,200258.0,77.0277,77.0746,76.8868,76.9807,200258.0
2023-11-03 11:00:00,81.99,82.25,81.65,82.2,1106637.0,76.9807,77.2248,76.6615,77.1779,1106637.0
2023-11-03 11:30:00,82.21,82.48,82.21,82.33,107824.0,77.1873,77.4408,77.1873,77.3,107824.0
2023-11-03 12:00:00,82.32,82.42,82.3,82.4,115599.0,77.2906,77.3845,77.2718,77.3657,115599.0
2023-11-03 12:30:00,82.4,82.56,82.38,82.48,183101.0,77.3657,77.5159,77.3469,77.4408,183101.0
2023-11-03 13:00:00,82.48,82.59,82.34,82.38,100019.0,77.4408,77.5441,77.3093,77.3469,100019.0
2023-11-03 13:30:00,82.37,82.42,82.17,82.39,118055.0,77.3375,77.3845,77.1497,77.3563,118055.0
2023-11-03 14:00:00,82.39,82.39,82.05,82.17,130017.0,77.3563,77.3563,77.0371,77.1497,130017.0
2023-11-03 14:30:00,82.16,82.41,82.09,82.25,157296.0,77.1403,77.3751,77.0746,77.2248,157296.0
2023-11-03 15:00:00,82.25,82.27,81.99,82.08,263747.0,77.2248,77.2436,76.9807,77.0652,263747.0
2023-11-03 15:30:00,82.08,82.09,81.51,81.58,1266410.0,77.0652,77.0746,76.5301,76.5958,1266410.0
2023-11-06 09:30:00,81.82,81.98,81.26,81.68,342639.0,76.8211,76.9713,76.2953,76.6897,342639.0
2023-11-06 10:00:00,81.67,81.91,81.51,81.74,222834.0,76.6803,76.9056,76.5301,76.746,222834.0
2023-11-06 10:30:00,81.73,81.73,81.38,81.53,314379.0,76.7366,76.7366,76.408,76.5488,314379.0
2023-11-06 11:00:00,81.53,81.55,81.25,81.48,210658.0,76.5488,76.5676,76.2859,76.5019,210658.0
2023-11-06 11:30:00,81.48,81.49,81.2,81.23,217437.0,76.5019,76.5113,76.239,76.2672,217437.0
2023-11-06 12:00:00,81.23,81.38,81.17,81.22,150992.0,76.2672,76.408,76.2108,76.2578,150992.0
2023-11-06 12:30:00,81.22,81.25,81.08,81.2,119303.0,76.2578,76.2859,76.1263,76.239,119303.0
2023-11-06 13:00:00,81.2,81.28,81.04,81.09,176985.0,76.239,76.3141,76.0888,76.1357,176985.0
2023-11-06 13:30:00,81.09,81.09,80.92,80.93,204563.0,76.1357,76.1357,75.9761,75.9855,204563.0
2023-11-06 14:00:00,80.93,80.96,80.74,80.83,204731.0,75.9855,76.0137,75.8071,75.8916,204731.0
2023-11-06 14:30:00,80.81,81.05,80.81,80.95,179474.0,75.8728,76.0982,75.8728,76.0043,179474.0
2023-11-06 15:00:00,80.95,81.18,80.93,81.06,187924.0,76.0043,76.2202,75.9855,76.1076,187924.0
2023-11-06 15:30:00,81.06,81.17,80.93,81.14,657417.0,76.1076,76.2108,75.9855,76.1827,657417.0
2023-11-07 09:30:00,81.07,81.25,80.53,80.95,292877.0,76.1169,76.2859,75.6099,76.0043,292877.0
2023-11-07 10:00:00,80.96,81.15,80.86,81.04,237456.0,76.0137,76.1921,75.9198,76.0888,237456.0
2023-11-07 10:30:00,81.02,81.35,80.96,80.99,322189.0,76.07,76.3798,76.0137,76.0418,322189.0
2023-11-07 11:00:00,80.99,81.16,80.8,80.98,226312.0,76.0418,76.2014,75.8634,76.0324,226312.0
2023-11-07 11:30:00,80.98,81.03,80.79,80.88,190769.0,76.0324,76.0794,75.854,75.9386,190769.0
2023-11-07 12:00:00,80.87,80.9,80.71,80.72,227579.0,75.9292,75.9573,75.7789,75.7883,227579.0
2023-11-07 12:30:00,80.71,80.86,80.67,80.76,181763.0,75.7789,75.9198,75.7414,75.8259,181763.0
2023-11-07 13:00:00,80.76,80.83,80.55,80.62,268599.0,75.8259,75.8916,75.6287,75.6944,268599.0
2023-11-07 13:30:00,80.62,80.63,80.41,80.51,248747.0,75.6944,75.7038,75.4973,75.5912,248747.0
2023-11-07 14:00:00,80.51,80.74,80.46,80.58,467701.0,75.5912,75.8071,75.5442,75.6569,467701.0
2023-11-07 14:30:00,80.59,80.75,80.52,80.55,401895.0,75.6663,75.8165,75.6005,75.6287,401895.0
2023-11-07 15:00:00,80.57,80.66,80.31,80.35,369399.0,75.6475,75.732,75.4034,75.4409,369399.0
2023-11-07 15:30:00,80.34,80.72,80.34,80.64,894035.0,75.4315,75.7883,75.4315,75.7132,894035.0
2023-11-08 09:30:00,77.49,77.49,75.09,76.12,2190001.0,72.7557,72.7557,70.5023,71.4694,2190001.0
2023-11-08 10:00:00,76.14,76.78,75.53,76.76,1060565.0,71.4881,72.089,70.9154,72.0703,1060565.0
2023-11-08 10:30:00,76.8,77.39,76.59,77.37,637300.0,72.1078,72.6618,71.9107,72.643,637300.0
2023-11-08 11:00:00,77.39,78.17,77.34,78.14,434838.0,72.6618,73.3941,72.6148,73.366,434838.0
2023-11-08 11:30:00,78.15,78.2,77.23,77.51,528112.0,73.3753,73.4223,72.5116,72.7744,528112.0
2023-11-08 12:00:00,77.53,77.54,77.0,77.22,369086.0,72.7932,72.8026,72.2956,72.5022,369086.0
2023-11-08 12:30:00,77.23,77.69,77.23,77.67,188005.0,72.5116,72.9434,72.5116,72.9247,188005.0
2023-11-08 13:00:00,77.67,77.78,77.03,77.46,365218.0,72.9247,73.0279,72.3238,72.7275,365218.0
2023-11-08 13:30:00,77.45,77.66,77.44,77.65,288077.0,72.7181,72.9153,72.7087,72.9059,288077.0
2023-11-08 14:00:00,77.65,77.89,77.62,77.77,314007.0,72.9059,73.1312,72.8777,73.0186,314007.0
2023-11-08 14:30:00,77.78,78.04,77.69,77.91,423599.0,73.0279,73.2721,72.9434,73.15,423599.0
2023-11-08 15:00:00,77.92,78.24,77.8,78.23,340252.0,73.1594,73.4598,73.0467,73.4505,340252.0
2023-11-08 15:30:00,78.23,78.26,77.8,77.9,1417761.0,73.4505,73.4786,73.0467,73.1406,1417761.0
2023-11-09 09:30:00,77.59,77.71,75.76,75.9,815092.0,72.8496,72.9622,71.1314,71.2628,815092.0
2023-11-09 10:00:00,75.89,76.25,75.7,75.72,420961.0,71.2534,71.5914,71.075,71.0938,420961.0
2023-11-09 10:30:00,75.72,75.72,75.01,75.05,572788.0,71.0938,71.0938,70.4272,70.4647,572788.0
2023-11-09 11:00:00,75.06,75.34,74.88,75.02,618132.0,70.4741,70.737,70.3051,70.4366,618132.0
2023-11-09 11:30:00,75.02,75.23,74.92,75.12,372946.0,70.4366,70.6337,70.3427,70.5305,372946.0
2023-11-09 12:00:00,75.14,75.19,74.79,74.86,235527.0,70.5492,70.5962,70.2206,70.2863,235527.0
2023-11-09 12:30:00,74.87,75.22,74.78,75.2,174228.0,70.2957,70.6244,70.2112,70.6056,174228.0
2023-11-09 13:00:00,75.2,75.54,74.92,75.48,433728.0,70.6056,70.9248,70.3427,70.8685,433728.0
2023-11-09 13:30:00,75.47,75.47,74.8,74.89,151705.0,70.8591,70.8591,70.23,70.3145,151705.0
2023-11-09 14:00:00,74.9,75.01,74.77,74.91,184921.0,70.3239,70.4272,70.2018,70.3333,184921.0
2023-11-09 14:30:00,74.9,75.02,74.76,74.95,208346.0,70.3239,70.4366,70.1925,70.3708,208346.0
2023-11-09 15:00:00,74.94,75.01,74.72,74.84,294834.0,70.3615,70.4272,70.1549,70.2676,294834.0
2023-11-09 15:30:00,74.84,75.05,74.78,75.0,1135798.0,70.2676,70.4647,70.2112,70.4178,1135798.0
2023-11-10 09:30:00,75.53,75.87,75.14,75.61,407136.0,70.9154,71.2346,70.5492,70.9905,407136.0
2023-11-10 10:00:00,75.58,75.58,74.86,74.99,188679.0,70.9624,70.9624,70.2863,70.4084,188679.0
2023-11-10 10:30:00,74.98,75.43,74.98,75.08,180631.0,70.399,70.8215,70.399,70.4929,180631.0
2023-11-10 11:00:00,75.09,75.44,75.08,75.35,174874.0,70.5023,70.8309,70.4929,70.7464,174874.0
2023-11-10 11:30:00,75.36,75.38,74.93,75.03,104841.0,70.7558,70.7746,70.3521,70.446,104841.0
2023-11-10 12:00:00,75.03,75.27,75.03,75.24,137201.0,70.446,70.6713,70.446,70.6431,137201.0
2023-11-10 12:30:00,75.24,75.51,75.21,75.44,148183.0,70.6431,70.8966,70.615,70.8309,148183.0
2023-11-10 13:00:00,75.44,75.72,75.39,75.63,137018.0,70.8309,71.0938,70.784,71.0093,137018.0
2023-11-10 13:30:00,75.64,75.8,75.64,75.7,116246.0,71.0187,71.1689,71.0187,71.075,116246.0
2023-11-10 14:00:00,75.7,75.85,75.63,75.71,119482.0,71.075,71.2159,71.0093,71.0844,119482.0
2023-11-10 14:30:00,75.71,75.83,75.64,75.65,134308.0,71.0844,71.1971,71.0187,71.0281,134308.0
2023-11-10 15:00:00,75.66,75.93,75.62,75.93,189224.0,71.0375,71.291,70.9999,71.291,189224.0
2023-11-10 15:30:00,75.92,76.03,75.84,75.89,718795.0,71.2816,71.3849,71.2065,71.2534,718795.0
2023-11-13 09:30:00,75.37,75.65,74.89,75.08,234147.0,70.7652,71.0281,70.3145,70.4929,234147.0
2023-11-13 10:00:00,75.07,75.21,74.98,74.98,166657.0,70.4835,70.615,70.399,70.399,166657.0
2023-11-13 10:30:00,74.99,75.01,74.54,74.65,316936.0,70.4084,70.4272,69.9859,70.0892,316936.0
2023-11-13 11:00:00,74.66,74.93,74.59,74.86,250946.0,70.0986,70.3521,70.0328,70.2863,250946.0
2023-11-13 11:30:00,74.86,75.2,74.81,75.13,199018.0,70.2863,70.6056,70.2394,70.5399,199018.0
2023-11-13 12:00:00,75.13,75.2,74.94,75.03,149266.0,70.5399,70.6056,70.3615,70.446,149266.0
2023-11-13 12:30:00,75.03,75.05,74.82,74.87,99376.0,70.446,70.4647,70.2488,70.2957,99376.0
2023-11-13 13:00:00,74.88,74.9,74.74,74.84,106428.0,70.3051,70.3239,70.1737,70.2676,106428.0
2023-11-13 13:30:00,74.84,74.85,74.66,74.69,132297.0,70.2676,70.277,70.0986,70.1267,132297.0
2023-11-13 14:00:00,74.69,74.74,74.64,74.67,142542.0,70.1267,70.1737,70.0798,70.108,142542.0
2023-11-13 14:30:00,74.68,74.87,74.61,74.75,140882.0,70.1173,70.2957,70.0516,70.1831,140882.0
2023-11-13 15:00:00,74.74,74.99,74.69,74.92,149169.0,70.1737,70.4084,70.1267,70.3427,149169.0
2023-11-13 15:30:00,74.92,74.96,74.7,74.94,602066.0,70.3427,70.3802,70.1361,70.3615,602066.0
2023-11-14 09:30:00,75.32,75.73,74.95,75.46,467348.0,70.7182,71.1032,70.3708,70.8497,467348.0
2023-11-14 10:00:00,75.47,75.7,75.35,75.64,222282.0,70.8591,71.075,70.7464,71.0187,222282.0
2023-11-14 10:30:00,75.64,75.64,75.36,75.51,176793.0,71.0187,71.0187,70.7558,70.8966,176793.0
2023-11-14 11:00:00,75.52,75.62,75.35,75.47,129759.0,70.906,70.9999,70.7464,70.8591,129759.0
2023-11-14 11:30:00,75.47,75.66,75.34,75.4,234326.0,70.8591,71.0375,70.737,70.7934,234326.0
2023-11-14 12:00:00,75.39,75.5,75.2,75.22,124219.0,70.784,70.8872,70.6056,70.6244,124219.0
2023-11-14 12:30:00,75.23,75.29,75.06,75.09,112290.0,70.6337,70.6901,70.4741,70.5023,112290.0
2023-11-14 13:00:00,75.11,75.13,74.91,75.0,147101.0,70.5211,70.5399,70.3333,70.4178,147101.0
2023-11-14 13:30:00,75.01,75.08,74.82,74.82,133586.0,70.4272,70.4929,70.2488,70.2488,133586.0
2023-11-14 14:00:00,74.82,74.82,74.63,74.65,132109.0,70.2488,70.2488,70.0704,70.0892,132109.0
2023-11-14 14:30:00,74.65,74.78,74.64,74.73,139860.0,70.0892,70.2112,70.0798,70.1643,139860.0
2023-11-14 15:00:00,74.74,74.85,74.7,74.83,207088.0,70.1737,70.277,70.1361,70.2582,207088.0
2023-11-14 15:30:00,74.83,74.92,74.55,74.72,773663.0,70.2582,70.3427,69.9953,70.1549,773663.0
2023-11-15 09:30:00,74.28,75.11,74.11,74.83,433904.0,69.7418,70.5211,69.5822,70.2582,433904.0
2023-11-15 10:00:00,74.83,75.26,74.73,75.21,190446.0,70.2582,70.6619,70.1643,70.615,190446.0
2023-11-15 10:30:00,75.21,75.39,74.95,75.06,172046.0,70.615,70.784,70.3708,70.4741,172046.0
2023-11-15 11:00:00,75.06,75.19,74.95,75.15,204911.0,70.4741,70.5962,70.3708,70.5586,204911.0
2023-11-15 11:30:00,75.16,75.17,74.97,75.04,135626.0,70.568,70.5774,70.3896,70.4554,135626.0
2023-11-15 12:00:00,75.06,75.23,75.03,75.18,118308.0,70.4741,70.6337,70.446,70.5868,118308.0
2023-11-15 12:30:00,75.19,75.46,75.14,75.26,134154.0,70.5962,70.8497,70.5492,70.6619,134154.0
2023-11-15 13:00:00,75.25,75.34,75.14,75.18,219048.0,70.6525,70.737,70.5492,70.5868,219048.0
2023-11-15 13:30:00,75.18,75.32,75.15,75.3,142866.0,70.5868,70.7182,70.5586,70.6995,142866.0
2023-11-15 14:00:00,75.3,75.45,75.17,75.28,273106.0,70.6995,70.8403,70.5774,70.6807,273106.0
2023-11-15 14:30:00,75.28,75.33,75.02,75.04,217345.0,70.6807,70.7276,70.4366,70.4554,217345.0
2023-11-15 15:00:00,75.05,75.14,74.99,75.04,399283.0,70.4647,70.5492,70.4084,70.4554,399283.0
2023-11-15 15:30:00,75.05,75.12,74.95,75.06,1056559.0,70.4647,70.5305,70.3708,70.4741,1056559.0
2023-11-16 09:30:00,75.57,76.15,74.69,74.91,330427.0,70.953,71.4975,70.1267,70.3333,330427.0
2023-11-16 10:00:00,74.91,74.97,74.49,74.5,198236.0,70.3333,70.3896,69.939,69.9483,198236.0
2023-11-16 10:30:00,74.51,74.84,74.36,74.45,247197.0,69.9577,70.2676,69.8169,69.9014,247197.0
2023-11-16 11:00:00,74.43,74.51,74.25,74.38,207728.0,69.8826,69.9577,69.7136,69.8357,207728.0
2023-11-16 11:30:00,74.39,74.54,74.31,74.54,270184.0,69.8451,69.9859,69.77,69.9859,270184.0
2023-11-16 12:00:00,74.54,74.55,74.31,74.32,262445.0,69.9859,69.9953,69.77,69.7793,262445.0
2023-11-16 12:30:00,74.32,74.38,74.18,74.19,205449.0,69.7793,69.8357,69.6479,69.6573,205449.0
2023-11-16 13:00:00,74.19,74.37,74.08,74.27,229853.0,69.6573,69.8263,69.554,69.7324,229853.0
2023-11-16 13:30:00,74.28,74.28,73.99,74.03,193222.0,69.7418,69.7418,69.4695,69.5071,193222.0
2023-11-16 14:00:00,74.04,74.32,74.03,74.3,163230.0,69.5164,69.7793,69.5071,69.7606,163230.0
2023-11-16 14:30:00,74.3,74.41,74.27,74.38,147070.0,69.7606,69.8638,69.7324,69.8357,147070.0
2023-11-16 15:00:00,74.38,74.41,74.29,74.31,175676.0,69.8357,69.8638,69.7512,69.77,175676.0
2023-11-16 15:30:00,74.31,74.61,74.31,74.52,626079.0,69.77,70.0516,69.77,69.9671,626079.0
2023-11-17 09:30:00,74.91,75.08,74.57,74.88,518320.0,70.3333,70.4929,70.0141,70.3051,518320.0
2023-11-17 10:00:00,74.9,75.13,74.67,74.75,191340.0,70.3239,70.5399,70.108,70.1831,191340.0
2023-11-17 10:30:00,74.75,74.84,74.63,74.83,144646.0,70.1831,70.2676,70.0704,70.2582,144646.0
2023-11-17 11:00:00,74.81,74.85,74.68,74.73,223747.0,70.2394,70.277,70.1173,70.1643,223747.0
2023-11-17 11:30:00,74.73,75.01,74.71,74.99,147952.0,70.1643,70.4272,70.1455,70.4084,147952.0
2023-11-17 12:00:00,75.0,75.13,74.99,75.03,127131.0,70.4178,70.5399,70.4084,70.446,127131.0
2023-11-17 12:30:00,75.03,75.21,74.99,75.2,177785.0,70.446,70.615,70.4084,70.6056,177785.0
2023-11-17 13:00:00,75.2,75.36,75.17,75.25,257424.0,70.6056,70.7558,70.5774,70.6525,257424.0
2023-11-17 13:30:00,75.25,75.51,75.25,75.4,123383.0,70.6525,70.8966,70.6525,70.7934,123383.0
2023-11-17 14:00:00,75.38,75.5,75.36,75.41,151666.0,70.7746,70.8872,70.7558,70.8027,151666.0
2023-11-17 14:30:00,75.41,75.48,75.33,75.41,237637.0,70.8027,70.8685,70.7276,70.8027,237637.0
2023-11-17 15:00:00,75.41,75.5,75.38,75.46,229353.0,70.8027,70.8872,70.7746,70.8497,229353.0
2023-11-17 15:30:00,75.46,75.49,75.35,75.45,950840.0,70.8497,70.8779,70.7464,70.8403,950840.0
2023-11-20 09:30:00,75.11,76.08,75.07,75.96,729614.0,70.5211,71.4318,70.4835,71.3191,729614.0
2023-11-20 10:00:00,75.97,75.97,75.52,75.7,269215.0,71.3285,71.3285,70.906,71.075,269215.0
2023-11-20 10:30:00,75.69,75.82,75.65,75.69,208911.0,71.0656,71.1877,71.0281,71.0656,208911.0
2023-11-20 11:00:00,75.68,75.78,75.5,75.53,254622.0,71.0562,71.1501,70.8872,70.9154,254622.0
2023-11-20 11:30:00,75.55,75.7,75.51,75.53,298164.0,70.9342,71.075,70.8966,70.9154,298164.0
2023-11-20 12:00:00,75.52,75.54,75.28,75.39,225681.0,70.906,70.9248,70.6807,70.784,225681.0
2023-11-20 12:30:00,75.39,75.4,75.24,75.34,179985.0,70.784,70.7934,70.6431,70.737,179985.0
2023-11-20 13:00:00,75.33,75.53,75.31,75.38,168462.0,70.7276,70.9154,70.7089,70.7746,168462.0
2023-11-20 13:30:00,75.37,75.65,75.36,75.61,143857.0,70.7652,71.0281,70.7558,70.9905,143857.0
2023-11-20 14:00:00,75.61,75.76,75.53,75.72,231532.0,70.9905,71.1314,70.9154,71.0938,231532.0
2023-11-20 14:30:00,75.73,75.96,75.73,75.91,195204.0,71.1032,71.3191,71.1032,71.2722,195204.0
2023-11-20 15:00:00,75.91,76.03,75.87,75.98,221736.0,71.2722,71.3849,71.2346,71.3379,221736.0
2023-11-20 15:30:00,75.97,76.1,75.88,76.0,815487.0,71.3285,71.4506,71.244,71.3567,815487.0
2023-11-21 09:30:00,76.0,76.15,75.14,75.26,449229.0,71.3567,71.4975,70.5492,70.6619,449229.0
2023-11-21 10:00:00,75.26,75.28,74.83,75.24,228073.0,70.6619,70.6807,70.2582,70.6431,228073.0
2023-11-21 10:30:00,75.25,75.25,75.01,75.12,152973.0,70.6525,70.6525,70.4272,70.5305,152973.0
2023-11-21 11:00:00,75.11,75.28,74.94,74.97,141782.0,70.5211,70.6807,70.3615,70.3896,141782.0
2023-11-21 11:30:00,74.97,75.12,74.96,75.05,175542.0,70.3896,70.5305,70.3802,70.4647,175542.0
2023-11-21 12:00:00,75.07,75.08,74.82,74.9,169665.0,70.4835,70.4929,70.2488,70.3239,169665.0
2023-11-21 12:30:00,74.9,74.97,74.83,74.88,148172.0,70.3239,70.3896,70.2582,70.3051,148172.0
2023-11-21 13:00:00,74.88,74.93,74.8,74.83,113456.0,70.3051,70.3521,70.23,70.2582,113456.0
2023-11-21 13:30:00,74.83,74.99,74.76,74.88,146126.0,70.2582,70.4084,70.1925,70.3051,146126.0
2023-11-21 14:00:00,74.88,75.0,74.85,75.0,163675.0,70.3051,70.4178,70.277,70.4178,163675.0
2023-11-21 14:30:00,75.0,75.02,74.74,74.8,133543.0,70.4178,70.4366,70.1737,70.23,133543.0
2023-11-21 15:00:00,74.81,74.82,74.54,74.7,237532.0,70.2394,70.2488,69.9859,70.1361,237532.0
2023-11-21 15:30:00,74.7,74.76,74.55,74.66,757015.0,70.1361,70.1925,69.9953,70.0986,757015.0
2023-11-22 09:30:00,74.87,75.4,74.87,75.12,267475.0,70.2957,70.7934,70.2957,70.5305,267475.0
2023-11-22 10:00:00,75.12,75.23,74.89,74.91,213189.0,70.5305,70.6337,70.3145,70.3333,213189.0
2023-11-22 10:30:00,74.93,75.19,74.89,75.04,117807.0,70.3521,70.5962,70.3145,70.4554,117807.0
2023-11-22 11:00:00,75.03,75.16,75.03,75.14,146303.0,70.446,70.568,70.446,70.5492,146303.0
2023-11-22 11:30:00,75.14,75.25,75.05,75.25,91558.0,70.5492,70.6525,70.4647,70.6525,91558.0
2023-11-22 12:00:00,75.26,75.46,75.25,75.36,166437.0,70.6619,70.8497,70.6525,70.7558,166437.0
2023-11-22 12:30:00,75.36,75.44,75.2,75.37,142500.0,70.7558,70.8309,70.6056,70.7652,142500.0
2023-11-22 13:00:00,75.37,75.45,75.32,75.44,92562.0,70.7652,70.8403,70.7182,70.8309,92562.0
2023-11-22 13:30:00,75.45,75.46,75.3,75.39,94389.0,70.8403,70.8497,70.6995,70.784,94389.0
2023-11-22 14:00:00,75.39,75.49,75.38,75.42,115425.0,70.784,70.8779,70.7746,70.8121,115425.0
2023-11-22 14:30:00,75.42,75.47,75.36,75.42,193436.0,70.8121,70.8591,70.7558,70.8121,193436.0
2023-11-22 15:00:00,75.41,75.65,75.41,75.61,192100.0,70.8027,71.0281,70.8027,70.9905,192100.0
2023-11-22 15:30:00,75.62,75.73,75.53,75.7,713383.0,70.9999,71.1032,70.9154,71.075,713383.0
2023-11-24 09:30:00,75.89,75.99,75.11,75.11,215436.0,71.2534,71.3473,70.5211,70.5211,215436.0
2023-11-24 10:00:00,75.11,75.33,75.02,75.26,159147.0,70.5211,70.7276,70.4366,70.6619,159147.0
2023-11-24 10:30:00,75.26,75.45,75.24,75.41,109381.0,70.6619,70.8403,70.6431,70.8027,109381.0
2023-11-24 11:00:00,75.4,75.53,75.32,75.42,91364.0,70.7934,70.9154,70.7182,70.8121,91364.0
2023-11-24 11:30:00,75.45,75.52,75.33,75.45,112884.0,70.8403,70.906,70.7276,70.8403,112884.0
2023-11-24 12:00:00,75.44,75.46,75.21,75.22,100652.0,70.8309,70.8497,70.615,70.6244,100652.0
2023-11-24 12:30:00,75.2,75.41,75.15,75.4,294911.0,70.6056,70.8027,70.5586,70.7934,294911.0
2023-11-27 09:30:00,75.21,75.3,74.76,74.85,278908.0,70.615,70.6995,70.1925,70.277,278908.0
2023-11-27 10:00:00,74.87,75.26,74.78,75.1,199823.0,70.2957,70.6619,70.2112,70.5117,199823.0
2023-11-27 10:30:00,75.09,75.13,75.0,75.03,150189.0,70.5023,70.5399,70.4178,70.446,150189.0
2023-11-27 11:00:00,75.02,75.08,74.95,75.02,136404.0,70.4366,70.4929,70.3708,70.4366,136404.0
2023-11-27 11:30:00,75.02,75.03,74.82,74.84,138337.0,70.4366,70.446,70.2488,70.2676,138337.0
2023-11-27 12:00:00,74.83,74.83,74.62,74.67,158528.0,70.2582,70.2582,70.061,70.108,158528.0
2023-11-27 12:30:00,74.66,74.76,74.61,74.61,95830.0,70.0986,70.1925,70.0516,70.0516,95830.0
2023-11-27 13:00:00,74.61,74.67,74.59,74.62,118183.0,70.0516,70.108,70.0328,70.061,118183.0
2023-11-27 13:30:00,74.62,74.62,74.51,74.57,142557.0,70.061,70.061,69.9577,70.0141,142557.0
2023-11-27 14:00:00,74.56,74.72,74.55,74.69,124399.0,70.0047,70.1549,69.9953,70.1267,124399.0
2023-11-27 14:30:00,74.69,74.82,74.68,74.82,126332.0,70.1267,70.2488,70.1173,70.2488,126332.0
2023-11-27 15:00:00,74.82,74.92,74.81,74.88,151920.0,70.2488,70.3427,70.2394,70.3051,151920.0
2023-11-27 15:30:00,74.89,75.0,74.85,74.94,584954.0,70.3145,70.4178,70.277,70.3615,584954.0
2023-11-28 09:30:00,74.8,74.92,74.65,74.81,261742.0,70.23,70.3427,70.0892,70.2394,261742.0
2023-11-28 10:00:00,74.81,74.87,74.61,74.68,321124.0,70.2394,70.2957,70.0516,70.1173,321124.0
2023-11-28 10:30:00,74.67,74.87,74.5,74.67,460779.0,70.108,70.2957,69.9483,70.108,460779.0
2023-11-28 11:00:00,74.68,74.76,74.62,74.74,207285.0,70.1173,70.1925,70.061,70.1737,207285.0
2023-11-28 11:30:00,74.75,74.95,74.74,74.89,129343.0,70.1831,70.3708,70.1737,70.3145,129343.0
2023-11-28 12:00:00,74.88,74.92,74.61,74.66,126320.0,70.3051,70.3427,70.0516,70.0986,126320.0
2023-11-28 12:30:00,74.66,74.66,74.33,74.33,191739.0,70.0986,70.0986,69.7887,69.7887,191739.0
2023-11-28 13:00:00,74.34,74.51,74.19,74.31,270031.0,69.7981,69.9577,69.6573,69.77,270031.0
2023-11-28 13:30:00,74.32,74.39,74.24,74.34,178660.0,69.7793,69.8451,69.7042,69.7981,178660.0
2023-11-28 14:00:00,74.34,74.5,74.26,74.36,177110.0,69.7981,69.9483,69.723,69.8169,177110.0
2023-11-28 14:30:00,74.35,74.43,74.25,74.42,165824.0,69.8075,69.8826,69.7136,69.8732,165824.0
2023-11-28 15:00:00,74.42,74.6,74.39,74.48,263376.0,69.8732,70.0422,69.8451,69.9296,263376.0
2023-11-28 15:30:00,74.48,74.61,74.4,74.47,831870.0,69.9296,70.0516,69.8545,69.9202,831870.0
2023-11-29 09:30:00,74.84,75.45,74.68,75.32,333973.0,70.2676,70.8403,70.1173,70.7182,333973.0
2023-11-29 10:00:00,75.33,75.39,75.0,75.09,176818.0,70.7276,70.784,70.4178,70.5023,176818.0
2023-11-29 10:30:00,75.1,75.16,74.93,74.95,170885.0,70.5117,70.568,70.3521,70.3708,170885.0
2023-11-29 11:00:00,74.95,74.98,74.74,74.94,174550.0,70.3708,70.399,70.1737,70.3615,174550.0
2023-11-29 11:30:00,74.96,75.06,74.87,74.88,153783.0,70.3802,70.4741,70.2957,70.3051,153783.0
2023-11-29 12:00:00,74.88,74.91,74.82,74.9,109140.0,70.3051,70.3333,70.2488,70.3239,109140.0
2023-11-29 12:30:00,74.9,74.91,74.83,74.88,114547.0,70.3239,70.3333,70.2582,70.3051,114547.0
2023-11-29 13:00:00,74.88,75.02,74.84,75.02,186882.0,70.3051,70.4366,70.2676,70.4366,186882.0
2023-11-29 13:30:00,75.02,75.05,74.94,75.01,96352.0,70.4366,70.4647,70.3615,70.4272,96352.0
2023-11-29 14:00:00,75.01,75.14,74.95,75.09,120047.0,70.4272,70.5492,70.3708,70.5023,120047.0
2023-11-29 14:30:00,75.09,75.1,74.92,75.0,141381.0,70.5023,70.5117,70.3427,70.4178,141381.0
2023-11-29 15:00:00,75.0,75.24,74.99,75.13,221305.0,70.4178,70.6431,70.4084,70.5399,221305.0
2023-11-29 15:30:00,75.12,75.29,75.11,75.22,782524.0,70.5305,70.6901,70.5211,70.6244,782524.0
2023-11-30 09:30:00,75.38,75.85,75.31,75.84,261591.0,70.7746,71.2159,70.7089,71.2065,261591.0
2023-11-30 10:00:00,75.85,75.97,75.75,75.91,225416.0,71.2159,71.3285,71.122,71.2722,225416.0
2023-11-30 10:30:00,75.92,76.39,75.9,76.37,270793.0,71.2816,71.7229,71.2628,71.7041,270793.0
2023-11-30 11:00:00,76.36,76.44,76.26,76.29,220520.0,71.6947,71.7698,71.6008,71.629,220520.0
2023-11-30 11:30:00,76.3,76.37,76.13,76.24,198280.0,71.6384,71.7041,71.4788,71.582,198280.0
2023-11-30 12:00:00,76.23,76.41,76.06,76.11,149261.0,71.5726,71.7416,71.413,71.46,149261.0
2023-11-30 12:30:00,76.11,76.23,76.01,76.19,104281.0,71.46,71.5726,71.3661,71.5351,104281.0
2023-11-30 13:00:00,76.19,76.43,76.14,76.31,126875.0,71.5351,71.7604,71.4881,71.6478,126875.0
2023-11-30 13:30:00,76.31,76.54,76.31,76.46,178896.0,71.6478,71.8637,71.6478,71.7886,178896.0
2023-11-30 14:00:00,76.47,76.48,76.27,76.44,228010.0,71.798,71.8074,71.6102,71.7698,228010.0
2023-11-30 14:30:00,76.44,76.55,76.39,76.55,136700.0,71.7698,71.8731,71.7229,71.8731,136700.0
2023-11-30 15:00:00,76.55,76.67,76.48,76.56,248923.0,71.8731,71.9858,71.8074,71.8825,248923.0
2023-11-30 15:30:00,76.56,76.74,76.25,76.63,1116780.0,71.8825,72.0515,71.5914,71.9482,1116780.0
2023-12-01 09:30:00,76.78,76.97,76.52,76.77,255451.0,72.089,72.2674,71.8449,72.0797,255451.0
2023-12-01 10:00:00,76.81,76.88,76.35,76.38,152958.0,72.1172,72.1829,71.6853,71.7135,152958.0
2023-12-01 10:30:00,76.37,76.61,76.26,76.3,155361.0,71.7041,71.9294,71.6008,71.6384,155361.0
2023-12-01 11:00:00,76.28,76.8,76.2,76.67,141069.0,71.6196,72.1078,71.5445,71.9858,141069.0
2023-12-01 11:30:00,76.67,76.94,76.54,76.85,166096.0,71.9858,72.2393,71.8637,72.1548,166096.0
2023-12-01 12:00:00,76.86,77.12,76.79,77.09,150521.0,72.1642,72.4083,72.0984,72.3801,150521.0
2023-12-01 12:30:00,77.09,77.23,77.0,77.16,205010.0,72.3801,72.5116,72.2956,72.4458,205010.0
2023-12-01 13:00:00,77.16,77.18,76.94,76.95,166189.0,72.4458,72.4646,72.2393,72.2487,166189.0
2023-12-01 13:30:00,76.94,77.26,76.92,77.18,153103.0,72.2393,72.5397,72.2205,72.4646,153103.0
2023-12-01 14:00:00,77.18,77.44,77.18,77.31,294800.0,72.4646,72.7087,72.4646,72.5867,294800.0
2023-12-01 14:30:00,77.33,77.43,77.19,77.42,171958.0,72.6054,72.6993,72.474,72.6899,171958.0
2023-12-01 15:00:00,77.42,77.42,77.23,77.36,257864.0,72.6899,72.6899,72.5116,72.6336,257864.0
2023-12-01 15:30:00,77.35,77.66,77.33,77.65,655775.0,72.6242,72.9153,72.6054,72.9059,655775.0
2023-12-04 09:30:00,77.29,78.1,77.28,77.68,608742.0,72.5679,73.3284,72.5585,72.9341,608742.0
2023-12-04 10:00:00,77.68,77.79,77.16,77.57,297748.0,72.9341,73.0373,72.4458,72.8308,297748.0
2023-12-04 10:30:00,77.56,77.91,77.46,77.8,202586.0,72.8214,73.15,72.7275,73.0467,202586.0
2023-12-04 11:00:00,77.8,77.88,77.66,77.77,250125.0,73.0467,73.1218,72.9153,73.0186,250125.0
2023-12-04 11:30:00,77.77,78.05,77.74,77.98,202029.0,73.0186,73.2815,72.9904,73.2157,202029.0
2023-12-04 12:00:00,77.99,78.26,77.99,78.19,207760.0,73.2251,73.4786,73.2251,73.4129,207760.0
2023-12-04 12:30:00,78.19,78.24,78.02,78.07,168310.0,73.4129,73.4598,73.2533,73.3002,168310.0
2023-12-04 13:00:00,78.06,78.16,78.02,78.04,118880.0,73.2908,73.3847,73.2533,73.2721,118880.0
2023-12-04 13:30:00,78.05,78.08,77.94,78.02,201650.0,73.2815,73.3096,73.1782,73.2533,201650.0
2023-12-04 14:00:00,78.02,78.09,77.97,78.03,171950.0,73.2533,73.319,73.2063,73.2627,171950.0
2023-12-04 14:30:00,78.03,78.29,78.0,78.13,298862.0,73.2627,73.5068,73.2345,73.3566,298862.0
2023-12-04 15:00:00,78.13,78.26,78.07,78.13,274530.0,73.3566,73.4786,73.3002,73.3566,274530.0
2023-12-04 15:30:00,78.14,78.47,78.06,78.33,741224.0,73.366,73.6758,73.2908,73.5443,741224.0
2023-12-05 09:30:00,78.25,78.42,77.84,78.06,390598.0,73.4692,73.6288,73.0843,73.2908,390598.0
2023-12-05 10:00:00,78.07,78.35,77.92,78.31,243640.0,73.3002,73.5631,73.1594,73.5256,243640.0
2023-12-05 10:30:00,78.3,78.61,78.21,78.59,187104.0,73.5162,73.8072,73.4317,73.7885,187104.0
2023-12-05 11:00:00,78.59,78.67,78.35,78.47,253516.0,73.7885,73.8636,73.5631,73.6758,253516.0
2023-12-05 11:30:00,78.48,78.67,78.37,78.63,150500.0,73.6852,73.8636,73.5819,73.826,150500.0
2023-12-05 12:00:00,78.63,78.64,78.49,78.53,174649.0,73.826,73.8354,73.6946,73.7321,174649.0
2023-12-05 12:30:00,78.53,78.65,78.43,78.65,144446.0,73.7321,73.8448,73.6382,73.8448,144446.0
2023-12-05 13:00:00,78.65,79.03,78.58,78.97,348162.0,73.8448,74.2016,73.7791,74.1452,348162.0
2023-12-05 13:30:00,78.97,79.09,78.92,79.09,319534.0,74.1452,74.2579,74.0983,74.2579,319534.0
2023-12-05 14:00:00,79.09,79.13,78.97,78.98,220121.0,74.2579,74.2955,74.1452,74.1546,220121.0
2023-12-05 14:30:00,78.98,79.21,78.97,79.14,178315.0,74.1546,74.3706,74.1452,74.3049,178315.0
2023-12-05 15:00:00,79.14,79.24,79.01,79.2,256252.0,74.3049,74.3987,74.1828,74.3612,256252.0
2023-12-05 15:30:00,79.2,79.28,78.8,79.04,973853.0,74.3612,74.4363,73.9856,74.211,973853.0
2023-12-06 09:30:00,79.29,79.6,79.03,79.59,335366.0,74.4457,74.7368,74.2016,74.7274,335366.0
2023-12-06 10:00:00,79.57,80.18,79.4,80.13,640142.0,74.7086,75.2813,74.549,75.2344,640142.0
2023-12-06 10:30:00,80.13,80.17,79.68,79.75,229747.0,75.2344,75.2719,74.8119,74.8776,229747.0
2023-12-06 11:00:00,79.74,79.84,79.68,79.74,214612.0,74.8682,74.9621,74.8119,74.8682,214612.0
2023-12-06 11:30:00,79.74,79.75,79.43,79.52,244046.0,74.8682,74.8776,74.5771,74.6616,244046.0
2023-12-06 12:00:00,79.51,79.56,79.29,79.35,117964.0,74.6523,74.6992,74.4457,74.502,117964.0
2023-12-06 12:30:00,79.35,79.45,79.12,79.2,196678.0,74.502,74.5959,74.2861,74.3612,196678.0
2023-12-06 13:00:00,79.2,79.37,79.19,79.26,154087.0,74.3612,74.5208,74.3518,74.4175,154087.0
2023-12-06 13:30:00,79.24,79.49,79.12,79.45,114920.0,74.3987,74.6335,74.2861,74.5959,114920.0
2023-12-06 14:00:00,79.45,79.53,79.4,79.41,117423.0,74.5959,74.671,74.549,74.5584,117423.0
2023-12-06 14:30:00,79.41,79.47,79.34,79.34,127638.0,74.5584,74.6147,74.4926,74.4926,127638.0
2023-12-06 15:00:00,79.33,79.5,79.32,79.48,204143.0,74.4832,74.6429,74.4739,74.6241,204143.0
2023-12-06 15:30:00,79.48,79.58,79.31,79.38,971609.0,74.6241,74.718,74.4645,74.5302,971609.0
2023-12-07 09:30:00,79.58,79.81,78.43,78.43,290097.0,74.718,74.9339,73.6382,73.6382,290097.0
2023-12-07 10:00:00,78.44,78.95,78.23,78.64,352077.0,73.6476,74.1265,73.4505,73.8354,352077.0
2023-12-07 10:30:00,78.64,78.83,78.51,78.66,184725.0,73.8354,74.0138,73.7133,73.8542,184725.0
2023-12-07 11:00:00,78.68,78.81,78.41,78.46,262673.0,73.873,73.995,73.6195,73.6664,262673.0
2023-12-07 11:30:00,78.47,78.9,78.43,78.88,128778.0,73.6758,74.0795,73.6382,74.0607,128778.0
2023-12-07 12:00:00,78.88,78.91,78.37,78.4,310178.0,74.0607,74.0889,73.5819,73.6101,310178.0
2023-12-07 12:30:00,78.4,78.43,78.1,78.17,253887.0,73.6101,73.6382,73.3284,73.3941,253887.0
2023-12-07 13:00:00,78.16,78.19,77.95,78.0,365725.0,73.3847,73.4129,73.1876,73.2345,365725.0
2023-12-07 13:30:00,78.0,78.21,77.84,78.14,315624.0,73.2345,73.4317,73.0843,73.366,315624.0
2023-12-07 14:00:00,78.15,78.16,77.98,78.09,236302.0,73.3753,73.3847,73.2157,73.319,236302.0
2023-12-07 14:30:00,78.1,78.23,78.07,78.11,181838.0,73.3284,73.4505,73.3002,73.3378,181838.0
2023-12-07 15:00:00,78.12,78.2,78.03,78.19,180298.0,73.3472,73.4223,73.2627,73.4129,180298.0
2023-12-07 15:30:00,78.19,78.25,77.89,78.02,907268.0,73.4129,73.4692,73.1312,73.2533,907268.0
2023-12-08 09:30:00,78.16,78.35,77.94,78.09,266651.0,73.3847,73.5631,73.1782,73.319,266651.0
2023-12-08 10:00:00,78.14,78.32,77.99,78.06,246908.0,73.366,73.535,73.2251,73.2908,246908.0
2023-12-08 10:30:00,78.06,78.48,77.97,78.46,279385.0,73.2908,73.6852,73.2063,73.6664,279385.0
2023-12-08 11:00:00,78.48,78.55,78.24,78.31,294437.0,73.6852,73.7509,73.4598,73.5256,294437.0
2023-12-08 11:30:00,78.32,78.56,78.3,78.37,192971.0,73.535,73.7603,73.5162,73.5819,192971.0
2023-12-08 12:00:00,78.37,78.5,78.32,78.5,130904.0,73.5819,73.704,73.535,73.704,130904.0
2023-12-08 12:30:00,78.5,78.82,78.47,78.81,186289.0,73.704,74.0044,73.6758,73.995,186289.0
2023-12-08 13:00:00,78.8,79.09,78.72,78.91,244742.0,73.9856,74.2579,73.9105,74.0889,244742.0
2023-12-08 13:30:00,78.92,79.02,78.83,78.98,225192.0,74.0983,74.1922,74.0138,74.1546,225192.0
2023-12-08 14:00:00,78.95,78.99,78.85,78.92,183073.0,74.1265,74.164,74.0326,74.0983,183073.0
2023-12-08 14:30:00,78.93,79.21,78.93,79.15,276141.0,74.1077,74.3706,74.1077,74.3142,276141.0
2023-12-08 15:00:00,79.16,79.23,79.13,79.2,236914.0,74.3236,74.3894,74.2955,74.3612,236914.0
2023-12-08 15:30:00,79.2,79.24,78.98,79.02,909700.0,74.3612,74.3987,74.1546,74.1922,909700.0
2023-12-11 09:30:00,79.67,80.84,79.58,80.33,847574.0,74.8025,75.901,74.718,75.4222,847574.0
2023-12-11 10:00:00,80.33,80.33,79.87,80.12,311686.0,75.4222,75.4222,74.9903,75.225,311686.0
2023-12-11 10:30:00,80.13,80.14,79.59,79.67,253059.0,75.2344,75.2438,74.7274,74.8025,253059.0
2023-12-11 11:00:00,79.65,79.92,79.46,79.8,265157.0,74.7837,75.0372,74.6053,74.9245,265157.0
2023-12-11 11:30:00,79.83,79.87,79.7,79.76,318122.0,74.9527,74.9903,74.8306,74.887,318122.0
2023-12-11 12:00:00,79.75,80.0,79.7,80.0,332270.0,74.8776,75.1123,74.8306,75.1123,332270.0
2023-12-11 12:30:00,79.99,80.19,79.95,80.17,193963.0,75.1029,75.2907,75.0654,75.2719,193963.0
2023-12-11 13:00:00,80.17,80.29,80.12,80.25,342414.0,75.2719,75.3846,75.225,75.347,342414.0
2023-12-11 13:30:00,80.23,80.24,80.08,80.14,167686.0,75.3283,75.3377,75.1874,75.2438,167686.0
2023-12-11 14:00:00,80.13,80.15,79.74,79.89,428264.0,75.2344,75.2532,74.8682,75.009,428264.0
2023-12-11 14:30:00,79.89,80.02,79.88,80.0,575152.0,75.009,75.1311,74.9996,75.1123,575152.0
2023-12-11 15:00:00,79.99,80.1,79.93,79.98,220261.0,75.1029,75.2062,75.0466,75.0935,220261.0
2023-12-11 15:30:00,79.98,80.16,79.95,80.08,1205559.0,75.0935,75.2625,75.0654,75.1874,1205559.0
2023-12-12 09:30:00,80.95,80.95,80.05,80.48,436235.0,76.0043,76.0043,75.1593,75.563,436235.0
2023-12-12 10:00:00,80.49,80.73,80.31,80.59,219722.0,75.5724,75.7977,75.4034,75.6663,219722.0
2023-12-12 10:30:00,80.59,81.05,80.55,81.04,408055.0,75.6663,76.0982,75.6287,76.0888,408055.0
2023-12-12 11:00:00,81.05,81.05,80.86,81.05,256662.0,76.0982,76.0982,75.9198,76.0982,256662.0
2023-12-12 11:30:00,81.05,81.06,80.95,80.99,189999.0,76.0982,76.1076,76.0043,76.0418,189999.0
2023-12-12 12:00:00,80.99,81.1,80.88,81.07,252619.0,76.0418,76.1451,75.9386,76.1169,252619.0
2023-12-12 12:30:00,81.07,81.18,80.89,80.92,182922.0,76.1169,76.2202,75.9479,75.9761,182922.0
2023-12-12 13:00:00,80.92,81.01,80.86,80.93,192198.0,75.9761,76.0606,75.9198,75.9855,192198.0
2023-12-12 13:30:00,80.92,80.93,80.58,80.7,160575.0,75.9761,75.9855,75.6569,75.7695,160575.0
2023-12-12 14:00:00,80.7,80.73,80.5,80.69,153494.0,75.7695,75.7977,75.5818,75.7602,153494.0
2023-12-12 14:30:00,80.69,80.83,80.63,80.78,113931.0,75.7602,75.8916,75.7038,75.8447,113931.0
2023-12-12 15:00:00,80.78,80.91,80.74,80.84,121715.0,75.8447,75.9667,75.8071,75.901,121715.0
2023-12-12 15:30:00,80.84,80.88,80.75,80.84,577478.0,75.901,75.9386,75.8165,75.901,577478.0
2023-12-13 09:30:00,81.24,81.92,80.99,81.12,551667.0,76.2766,76.915,76.0418,76.1639,551667.0
2023-12-13 10:00:00,81.12,81.19,80.89,81.08,305826.0,76.1639,76.2296,75.9479,76.1263,305826.0
2023-12-13 10:30:00,81.08,81.27,80.98,81.16,350520.0,76.1263,76.3047,76.0324,76.2014,350520.0
2023-12-13 11:00:00,81.17,81.42,81.17,81.31,152395.0,76.2108,76.4456,76.2108,76.3423,152395.0
2023-12-13 11:30:00,81.32,81.47,81.26,81.37,336909.0,76.3517,76.4925,76.2953,76.3986,336909.0
2023-12-13 12:00:00,81.37,81.4,81.21,81.27,160568.0,76.3986,76.4268,76.2484,76.3047,160568.0
2023-12-13 12:30:00,81.25,81.43,81.21,81.4,776616.0,76.2859,76.4549,76.2484,76.4268,776616.0
2023-12-13 13:00:00,81.39,81.41,81.17,81.23,119486.0,76.4174,76.4362,76.2108,76.2672,119486.0
2023-12-13 13:30:00,81.22,81.3,81.11,81.23,140335.0,76.2578,76.3329,76.1545,76.2672,140335.0
2023-12-13 14:00:00,81.23,81.53,81.23,81.52,191294.0,76.2672,76.5488,76.2672,76.5394,191294.0
2023-12-13 14:30:00,81.52,81.92,81.47,81.87,205028.0,76.5394,76.915,76.4925,76.8681,205028.0
2023-12-13 15:00:00,81.87,82.31,81.85,82.31,326537.0,76.8681,77.2812,76.8493,77.2812,326537.0
2023-12-13 15:30:00,82.3,83.12,82.05,83.05,1570132.0,77.2718,78.0417,77.0371,77.976,1570132.0
2023-12-14 09:30:00,82.4,82.46,81.23,81.37,836441.0,78.0752,78.1321,76.9666,77.0993,836441.0
2023-12-14 10:00:00,81.35,81.45,81.07,81.41,409624.0,77.0803,77.1751,76.815,77.1372,409624.0
2023-12-14 10:30:00,81.41,81.84,81.07,81.82,358866.0,77.1372,77.5446,76.815,77.5256,358866.0
2023-12-14 11:00:00,81.82,81.95,81.6,81.83,278363.0,77.5256,77.6488,77.3172,77.5351,278363.0
2023-12-14 11:30:00,81.82,82.02,81.69,81.97,229265.0,77.5256,77.7151,77.4025,77.6678,229265.0
2023-12-14 12:00:00,81.97,82.3,81.9,82.23,223709.0,77.6678,77.9804,77.6014,77.9141,223709.0
2023-12-14 12:30:00,82.23,82.46,82.02,82.21,225774.0,77.9141,78.1321,77.7151,77.8952,225774.0
2023-12-14 13:00:00,82.2,82.29,81.9,81.94,251388.0,77.8857,77.971,77.6014,77.6393,251388.0
2023-12-14 13:30:00,81.94,82.0,81.79,81.87,173801.0,77.6393,77.6962,77.4972,77.573,173801.0
2023-12-14 14:00:00,81.89,81.91,81.63,81.7,208870.0,77.592,77.6109,77.3456,77.4119,208870.0
2023-12-14 14:30:00,81.71,81.8,81.37,81.37,209407.0,77.4214,77.5067,77.0993,77.0993,209407.0
2023-12-14 15:00:00,81.38,81.6,81.36,81.54,279094.0,77.1087,77.3172,77.0898,77.2603,279094.0
2023-12-14 15:30:00,81.54,81.83,81.46,81.79,724286.0,77.2603,77.5351,77.1845,77.4972,724286.0
2023-12-15 09:30:00,81.5,82.31,80.43,80.45,2270893.0,77.2224,77.9899,76.2086,76.2275,2270893.0
2023-12-15 10:00:00,80.45,80.61,80.21,80.26,312431.0,76.2275,76.3791,76.0001,76.0475,312431.0
2023-12-15 10:30:00,80.25,80.41,80.13,80.32,273614.0,76.038,76.1896,75.9243,76.1044,273614.0
2023-12-15 11:00:00,80.31,80.62,80.29,80.53,191791.0,76.0949,76.3886,76.0759,76.3033,191791.0
2023-12-15 11:30:00,80.53,80.57,80.34,80.47,219049.0,76.3033,76.3412,76.1233,76.2465,219049.0
2023-12-15 12:00:00,80.47,80.65,80.46,80.55,144102.0,76.2465,76.4171,76.237,76.3223,144102.0
2023-12-15 12:30:00,80.55,80.55,80.36,80.37,166992.0,76.3223,76.3223,76.1423,76.1517,166992.0
2023-12-15 13:00:00,80.37,80.52,80.26,80.28,146973.0,76.1517,76.2939,76.0475,76.0665,146973.0
2023-12-15 13:30:00,80.28,80.52,80.21,80.41,235554.0,76.0665,76.2939,76.0001,76.1896,235554.0
2023-12-15 14:00:00,80.42,80.49,80.22,80.42,161697.0,76.1991,76.2654,76.0096,76.1991,161697.0
2023-12-15 14:30:00,80.42,80.52,80.38,80.45,160495.0,76.1991,76.2939,76.1612,76.2275,160495.0
2023-12-15 15:00:00,80.47,80.58,80.42,80.56,203387.0,76.2465,76.3507,76.1991,76.3318,203387.0
2023-12-15 15:30:00,80.55,80.64,80.1,80.33,1347539.0,76.3223,76.4076,75.8959,76.1138,1347539.0
2023-12-18 09:30:00,80.63,80.63,79.76,79.85,308002.0,76.3981,76.3981,75.5738,75.659,308002.0
2023-12-18 10:00:00,79.86,79.86,79.57,79.68,202421.0,75.6685,75.6685,75.3937,75.498,202421.0
2023-12-18 10:30:00,79.68,79.99,79.66,79.7,210588.0,75.498,75.7917,75.479,75.5169,210588.0
2023-12-18 11:00:00,79.7,80.02,79.64,79.96,173110.0,75.5169,75.8201,75.4601,75.7633,173110.0
2023-12-18 11:30:00,79.96,80.06,79.78,79.79,137189.0,75.7633,75.858,75.5927,75.6022,137189.0
2023-12-18 12:00:00,79.79,79.9,79.71,79.79,115963.0,75.6022,75.7064,75.5264,75.6022,115963.0
2023-12-18 12:30:00,79.79,79.87,79.72,79.74,99907.0,75.6022,75.678,75.5359,75.5548,99907.0
2023-12-18 13:00:00,79.73,79.73,79.54,79.56,134828.0,75.5453,75.5453,75.3653,75.3843,134828.0
2023-12-18 13:30:00,79.56,79.57,79.43,79.54,144213.0,75.3843,75.3937,75.2611,75.3653,144213.0
2023-12-18 14:00:00,79.55,79.67,79.44,79.47,177329.0,75.3748,75.4885,75.2706,75.299,177329.0
2023-12-18 14:30:00,79.48,79.69,79.43,79.64,169305.0,75.3085,75.5074,75.2611,75.4601,169305.0
2023-12-18 15:00:00,79.63,79.72,79.6,79.62,163070.0,75.4506,75.5359,75.4222,75.4411,163070.0
2023-12-18 15:30:00,79.62,79.72,79.48,79.49,567805.0,75.4411,75.5359,75.3085,75.3179,567805.0
2023-12-19 09:30:00,79.5,79.72,79.31,79.53,304339.0,75.3274,75.5359,75.1474,75.3558,304339.0
2023-12-19 10:00:00,79.54,79.65,79.38,79.41,183462.0,75.3653,75.4695,75.2137,75.2421,183462.0
2023-12-19 10:30:00,79.41,79.7,79.37,79.56,144147.0,75.2421,75.5169,75.2042,75.3843,144147.0
2023-12-19 11:00:00,79.55,79.95,79.52,79.81,228603.0,75.3748,75.7538,75.3464,75.6211,228603.0
2023-12-19 11:30:00,79.81,80.02,79.71,79.86,217719.0,75.6211,75.8201,75.5264,75.6685,217719.0
2023-12-19 12:00:00,79.86,79.93,79.72,79.73,169903.0,75.6685,75.7348,75.5359,75.5453,169903.0
2023-12-19 12:30:00,79.73,79.82,79.69,79.76,101904.0,75.5453,75.6306,75.5074,75.5738,101904.0
2023-12-19 13:00:00,79.77,79.77,79.56,79.63,254340.0,75.5832,75.5832,75.3843,75.4506,254340.0
2023-12-19 13:30:00,79.63,79.64,79.38,79.43,175414.0,75.4506,75.4601,75.2137,75.2611,175414.0
2023-12-19 14:00:00,79.42,79.45,79.25,79.26,188962.0,75.2516,75.28,75.0905,75.1,188962.0
2023-12-19 14:30:00,79.25,79.56,79.22,79.38,222103.0,75.0905,75.3843,75.0621,75.2137,222103.0
2023-12-19 15:00:00,79.39,79.45,79.32,79.35,240091.0,75.2232,75.28,75.1569,75.1853,240091.0
2023-12-19 15:30:00,79.35,79.53,79.29,79.51,756465.0,75.1853,75.3558,75.1284,75.3369,756465.0
2023-12-20 09:30:00,79.64,79.78,78.93,79.0,402557.0,75.4601,75.5927,74.7873,74.8537,402557.0
2023-12-20 10:00:00,78.99,79.3,78.91,78.94,173338.0,74.8442,75.1379,74.7684,74.7968,173338.0
2023-12-20 10:30:00,78.94,79.11,78.69,78.75,136930.0,74.7968,74.9579,74.5599,74.6168,136930.0
2023-12-20 11:00:00,78.75,78.85,78.73,78.77,124934.0,74.6168,74.7115,74.5978,74.6357,124934.0
2023-12-20 11:30:00,78.78,78.85,78.68,78.74,93511.0,74.6452,74.7115,74.5504,74.6073,93511.0
2023-12-20 12:00:00,78.73,79.05,78.73,79.03,113900.0,74.5978,74.901,74.5978,74.8821,113900.0
2023-12-20 12:30:00,79.03,79.2,79.03,79.15,82653.0,74.8821,75.0432,74.8821,74.9958,82653.0
2023-12-20 13:00:00,79.16,79.32,79.1,79.3,99272.0,75.0053,75.1569,74.9484,75.1379,99272.0
2023-12-20 13:30:00,79.3,79.31,79.1,79.16,101750.0,75.1379,75.1474,74.9484,75.0053,101750.0
2023-12-20 14:00:00,79.16,79.24,79.13,79.24,111008.0,75.0053,75.0811,74.9768,75.0811,111008.0
2023-12-20 14:30:00,79.25,79.43,78.95,78.95,190341.0,75.0905,75.2611,74.8063,74.8063,190341.0
2023-12-20 15:00:00,78.95,79.01,78.77,78.78,221635.0,74.8063,74.8631,74.6357,74.6452,221635.0
2023-12-20 15:30:00,78.77,78.93,78.58,78.58,681312.0,74.6357,74.7873,74.4557,74.4557,681312.0
2023-12-21 09:30:00,78.88,79.33,78.8,79.23,188836.0,74.7399,75.1663,74.6641,75.0716,188836.0
2023-12-21 10:00:00,79.23,79.42,79.16,79.22,142191.0,75.0716,75.2516,75.0053,75.0621,142191.0
2023-12-21 10:30:00,79.2,79.33,79.13,79.22,121295.0,75.0432,75.1663,74.9768,75.0621,121295.0
2023-12-21 11:00:00,79.23,79.24,78.84,79.03,101993.0,75.0716,75.0811,74.702,74.8821,101993.0
2023-12-21 11:30:00,79.04,79.11,78.82,78.82,82240.0,74.8916,74.9579,74.6831,74.6831,82240.0
2023-12-21 12:00:00,78.83,78.83,78.6,78.66,106512.0,74.6926,74.6926,74.4746,74.5315,106512.0
2023-12-21 12:30:00,78.66,78.75,78.53,78.6,127111.0,74.5315,74.6168,74.4083,74.4746,127111.0
2023-12-21 13:00:00,78.62,78.79,78.52,78.75,104535.0,74.4936,74.6547,74.3988,74.6168,104535.0
2023-12-21 13:30:00,78.76,78.88,78.72,78.85,114862.0,74.6262,74.7399,74.5883,74.7115,114862.0
2023-12-21 14:00:00,78.85,78.9,78.74,78.76,100461.0,74.7115,74.7589,74.6073,74.6262,100461.0
2023-12-21 14:30:00,78.77,78.88,78.63,78.69,128795.0,74.6357,74.7399,74.5031,74.5599,128795.0
2023-12-21 15:00:00,78.68,78.92,78.66,78.89,127129.0,74.5504,74.7779,74.5315,74.7494,127129.0
2023-12-21 15:30:00,78.89,79.11,78.88,78.95,459020.0,74.7494,74.9579,74.7399,74.8063,459020.0
2023-12-22 09:30:00,79.2,79.87,79.16,79.73,267320.0,75.0432,75.678,75.0053,75.5453,267320.0
2023-12-22 10:00:00,79.72,80.0,79.69,79.92,436134.0,75.5359,75.8012,75.5074,75.7254,436134.0
2023-12-22 10:30:00,79.93,79.93,79.65,79.67,179510.0,75.7348,75.7348,75.4695,75.4885,179510.0
2023-12-22 11:00:00,79.66,79.66,79.48,79.64,128144.0,75.479,75.479,75.3085,75.4601,128144.0
2023-12-22 11:30:00,79.66,79.75,79.49,79.53,113708.0,75.479,75.5643,75.3179,75.3558,113708.0
2023-12-22 12:00:00,79.53,79.65,79.53,79.6,90380.0,75.3558,75.4695,75.3558,75.4222,90380.0
2023-12-22 12:30:00,79.6,79.68,79.54,79.63,76672.0,75.4222,75.498,75.3653,75.4506,76672.0
2023-12-22 13:00:00,79.64,79.69,79.57,79.68,86348.0,75.4601,75.5074,75.3937,75.498,86348.0
2023-12-22 13:30:00,79.67,79.69,79.54,79.58,72871.0,75.4885,75.5074,75.3653,75.4032,72871.0
2023-12-22 14:00:00,79.58,79.58,79.26,79.28,160175.0,75.4032,75.4032,75.1,75.119,160175.0
2023-12-22 14:30:00,79.29,79.58,79.24,79.54,138753.0,75.1284,75.4032,75.0811,75.3653,138753.0
2023-12-22 15:00:00,79.55,79.74,79.53,79.73,135973.0,75.3748,75.5548,75.3558,75.5453,135973.0
2023-12-22 15:30:00,79.74,79.75,79.54,79.66,573684.0,75.5548,75.5643,75.3653,75.479,573684.0
2023-12-26 09:30:00,79.84,79.9,79.38,79.88,250802.0,75.6496,75.7064,75.2137,75.6875,250802.0
2023-12-26 10:00:00,79.89,79.98,79.7,79.83,118825.0,75.6969,75.7822,75.5169,75.6401,118825.0
2023-12-26 10:30:00,79.84,79.92,79.68,79.79,73730.0,75.6496,75.7254,75.498,75.6022,73730.0
2023-12-26 11:00:00,79.81,79.87,79.61,79.61,55612.0,75.6211,75.678,75.4316,75.4316,55612.0
2023-12-26 11:30:00,79.63,79.9,79.63,79.83,112483.0,75.4506,75.7064,75.4506,75.6401,112483.0
2023-12-26 12:00:00,79.81,79.87,79.77,79.79,60835.0,75.6211,75.678,75.5832,75.6022,60835.0
2023-12-26 12:30:00,79.79,79.88,79.72,79.85,64537.0,75.6022,75.6875,75.5359,75.659,64537.0
2023-12-26 13:00:00,79.84,79.96,79.84,79.94,112465.0,75.6496,75.7633,75.6496,75.7443,112465.0
2023-12-26 13:30:00,79.94,79.96,79.83,79.86,58619.0,75.7443,75.7633,75.6401,75.6685,58619.0
2023-12-26 14:00:00,79.86,79.9,79.81,79.84,70640.0,75.6685,75.7064,75.6211,75.6496,70640.0
2023-12-26 14:30:00,79.85,79.9,79.83,79.86,79235.0,75.659,75.7064,75.6401,75.6685,79235.0
2023-12-26 15:00:00,79.86,80.05,79.8,80.0,114477.0,75.6685,75.8485,75.6117,75.8012,114477.0
2023-12-26 15:30:00,80.0,80.06,79.87,79.96,278353.0,75.8012,75.858,75.678,75.7633,278353.0
2023-12-27 09:30:00,79.98,80.34,79.73,80.22,223845.0,75.7822,76.1233,75.5453,76.0096,223845.0
2023-12-27 10:00:00,80.22,80.45,80.22,80.38,119881.0,76.0096,76.2275,76.0096,76.1612,119881.0
2023-12-27 10:30:00,80.39,80.51,80.32,80.42,133184.0,76.1707,76.2844,76.1044,76.1991,133184.0
2023-12-27 11:00:00,80.42,80.43,80.16,80.17,105925.0,76.1991,76.2086,75.9528,75.9622,105925.0
2023-12-27 11:30:00,80.17,80.39,80.16,80.36,80380.0,75.9622,76.1707,75.9528,76.1423,80380.0
2023-12-27 12:00:00,80.36,80.46,80.34,80.4,95508.0,76.1423,76.237,76.1233,76.1802,95508.0
2023-12-27 12:30:00,80.39,80.41,80.27,80.32,76465.0,76.1707,76.1896,76.057,76.1044,76465.0
2023-12-27 13:00:00,80.33,80.75,80.31,80.47,195111.0,76.1138,76.5118,76.0949,76.2465,195111.0
2023-12-27 13:30:00,80.48,80.53,80.34,80.37,127070.0,76.256,76.3033,76.1233,76.1517,127070.0
2023-12-27 14:00:00,80.32,80.36,80.09,80.31,126628.0,76.1044,76.1423,75.8864,76.0949,126628.0
2023-12-27 14:30:00,80.31,80.31,80.14,80.24,71220.0,76.0949,76.0949,75.9338,76.0286,71220.0
2023-12-27 15:00:00,80.24,80.24,80.13,80.17,86820.0,76.0286,76.0286,75.9243,75.9622,86820.0
2023-12-27 15:30:00,80.17,80.4,80.1,80.39,333396.0,75.9622,76.1802,75.8959,76.1707,333396.0
2023-12-28 09:30:00,80.55,80.77,80.38,80.69,217898.0,76.3223,76.5308,76.1612,76.455,217898.0
2023-12-28 10:00:00,80.69,80.82,80.6,80.76,99087.0,76.455,76.5781,76.3697,76.5213,99087.0
2023-12-28 10:30:00,80.76,80.79,80.66,80.67,103490.0,76.5213,76.5497,76.4265,76.436,103490.0
2023-12-28 11:00:00,80.67,80.82,80.67,80.79,77679.0,76.436,76.5781,76.436,76.5497,77679.0
2023-12-28 11:30:00,80.78,80.83,80.67,80.73,76297.0,76.5402,76.5876,76.436,76.4929,76297.0
2023-12-28 12:00:00,80.73,80.84,80.68,80.75,145262.0,76.4929,76.5971,76.4455,76.5118,145262.0
2023-12-28 12:30:00,80.77,80.87,80.75,80.81,107948.0,76.5308,76.6255,76.5118,76.5687,107948.0
2023-12-28 13:00:00,80.83,81.01,80.78,81.01,181206.0,76.5876,76.7582,76.5402,76.7582,181206.0
2023-12-28 13:30:00,81.01,81.08,80.83,80.96,183607.0,76.7582,76.8245,76.5876,76.7108,183607.0
2023-12-28 14:00:00,80.97,81.13,80.91,80.98,148640.0,76.7203,76.8719,76.6634,76.7297,148640.0
2023-12-28 14:30:00,80.98,81.07,80.94,80.96,112233.0,76.7297,76.815,76.6918,76.7108,112233.0
2023-12-28 15:00:00,80.97,81.07,80.95,81.01,167826.0,76.7203,76.815,76.7013,76.7582,167826.0
2023-12-28 15:30:00,81.01,81.26,81.0,81.16,712963.0,76.7582,76.995,76.7487,76.9003,712963.0
2023-12-29 09:30:00,81.07,81.07,80.77,80.92,160351.0,76.815,76.815,76.5308,76.6729,160351.0
2023-12-29 10:00:00,80.92,81.22,80.87,81.19,144611.0,76.6729,76.9571,76.6255,76.9287,144611.0
2023-12-29 10:30:00,81.2,81.3,81.05,81.05,191107.0,76.9382,77.0329,76.7961,76.7961,191107.0
2023-12-29 11:00:00,81.06,81.12,80.95,80.96,98487.0,76.8055,76.8624,76.7013,76.7108,98487.0
2023-12-29 11:30:00,80.98,81.06,80.87,80.94,69917.0,76.7297,76.8055,76.6255,76.6918,69917.0
2023-12-29 12:00:00,80.94,81.08,80.75,80.8,75287.0,76.6918,76.8245,76.5118,76.5592,75287.0
2023-12-29 12:30:00,80.8,80.94,80.79,80.89,89241.0,76.5592,76.6918,76.5497,76.6445,89241.0
2023-12-29 13:00:00,80.9,80.91,80.69,80.75,98118.0,76.6539,76.6634,76.455,76.5118,98118.0
2023-12-29 13:30:00,80.76,80.86,80.74,80.75,78516.0,76.5213,76.616,76.5023,76.5118,78516.0
2023-12-29 14:00:00,80.75,80.86,80.7,80.82,59027.0,76.5118,76.616,76.4644,76.5781,59027.0
2023-12-29 14:30:00,80.83,80.94,80.82,80.88,56090.0,76.5876,76.6918,76.5781,76.635,56090.0
2023-12-29 15:00:00,80.88,80.92,80.75,80.85,88169.0,76.635,76.6729,76.5118,76.6066,88169.0
2023-12-29 15:30:00,80.84,81.09,80.79,81.03,585133.0,76.5971,76.834,76.5497,76.7771,585133.0
2024-01-02 09:30:00,80.91,82.8,80.87,82.76,416788.0,76.6634,78.4542,76.6255,78.4163,416788.0
2024-01-02 10:00:00,82.75,83.44,82.69,83.33,279037.0,78.4068,79.0606,78.35,78.9564,279037.0
2024-01-02 10:30:00,83.32,83.76,83.23,83.6,469425.0,78.9469,79.3638,78.8616,79.2122,469425.0
2024-01-02 11:00:00,83.59,83.62,83.09,83.13,293307.0,79.2027,79.2312,78.729,78.7669,293307.0
2024-01-02 11:30:00,83.12,83.33,83.01,83.26,187800.0,78.7574,78.9564,78.6532,78.8901,187800.0
2024-01-02 12:00:00,83.26,83.51,83.24,83.51,171237.0,78.8901,79.1269,78.8711,79.1269,171237.0
2024-01-02 12:30:00,83.51,83.63,83.47,83.55,144393.0,79.1269,79.2406,79.089,79.1648,144393.0
2024-01-02 13:00:00,83.55,83.58,83.3,83.3,163211.0,79.1648,79.1933,78.928,78.928,163211.0
2024-01-02 13:30:00,83.31,83.35,83.01,83.04,220155.0,78.9374,78.9753,78.6532,78.6816,220155.0
2024-01-02 14:00:00,83.03,83.1,82.79,82.92,146947.0,78.6721,78.7385,78.4447,78.5679,146947.0
2024-01-02 14:30:00,82.91,82.96,82.71,82.78,339763.0,78.5584,78.6058,78.3689,78.4353,339763.0
2024-01-02 15:00:00,82.78,83.05,82.68,82.99,340955.0,78.4353,78.6911,78.3405,78.6342,340955.0
2024-01-02 15:30:00,83.0,83.29,82.93,83.26,766318.0,78.6437,78.9185,78.5774,78.8901,766318.0
2024-01-03 09:30:00,83.65,83.86,82.97,83.43,367272.0,79.2596,79.4586,78.6153,79.0511,367272.0
2024-01-03 10:00:00,83.4,83.94,83.3,83.82,210804.0,79.0227,79.5344,78.928,79.4207,210804.0
2024-01-03 10:30:00,83.82,84.04,83.7,83.98,247703.0,79.4207,79.6291,79.307,79.5723,247703.0
2024-01-03 11:00:00,84.0,84.09,83.91,84.0,260317.0,79.5912,79.6765,79.5059,79.5912,260317.0
2024-01-03 11:30:00,83.99,84.18,83.92,84.11,197242.0,79.5817,79.7618,79.5154,79.6955,197242.0
2024-01-03 12:00:00,84.12,84.18,83.79,83.94,172901.0,79.7049,79.7618,79.3922,79.5344,172901.0
2024-01-03 12:30:00,83.94,84.11,83.89,84.1,128003.0,79.5344,79.6955,79.487,79.686,128003.0
2024-01-03 13:00:00,84.1,84.21,83.9,83.91,194509.0,79.686,79.7902,79.4965,79.5059,194509.0
2024-01-03 13:30:00,83.91,83.94,83.71,83.73,223913.0,79.5059,79.5344,79.3164,79.3354,223913.0
2024-01-03 14:00:00,83.73,83.94,83.65,83.86,275591.0,79.3354,79.5344,79.2596,79.4586,275591.0
2024-01-03 14:30:00,83.86,83.9,83.53,83.53,155562.0,79.4586,79.4965,79.1459,79.1459,155562.0
2024-01-03 15:00:00,83.53,83.53,83.05,83.4,298400.0,79.1459,79.1459,78.6911,79.0227,298400.0
2024-01-03 15:30:00,83.41,83.75,83.39,83.47,1159277.0,79.0322,79.3543,79.0132,79.089,1159277.0
2024-01-04 09:30:00,83.79,83.79,83.43,83.73,262216.0,79.3922,79.3922,79.0511,79.3354,262216.0
2024-01-04 10:00:00,83.75,83.97,83.67,83.89,223852.0,79.3543,79.5628,79.2785,79.487,223852.0
2024-01-04 10:30:00,83.89,84.23,83.79,84.19,239041.0,79.487,79.8092,79.3922,79.7713,239041.0
2024-01-04 11:00:00,84.2,84.4,84.03,84.37,200747.0,79.7807,79.9702,79.6196,79.9418,200747.0
2024-01-04 11:30:00,84.38,84.43,84.18,84.27,176699.0,79.9513,79.9987,79.7618,79.8471,176699.0
2024-01-04 12:00:00,84.27,84.55,84.26,84.43,247513.0,79.8471,80.1124,79.8376,79.9987,247513.0
2024-01-04 12:30:00,84.42,84.5,84.29,84.47,126208.0,79.9892,80.065,79.866,80.0366,126208.0
2024-01-04 13:00:00,84.48,84.48,84.31,84.45,160008.0,80.046,80.046,79.885,80.0176,160008.0
2024-01-04 13:30:00,84.45,84.67,84.43,84.66,109846.0,80.0176,80.2261,79.9987,80.2166,109846.0
2024-01-04 14:00:00,84.66,84.77,84.62,84.74,156560.0,80.2166,80.3208,80.1787,80.2924,156560.0
2024-01-04 14:30:00,84.73,84.94,84.68,84.86,393453.0,80.2829,80.4819,80.2355,80.4061,393453.0
2024-01-04 15:00:00,84.86,84.95,84.76,84.9,246425.0,80.4061,80.4914,80.3113,80.444,246425.0
2024-01-04 15:30:00,84.89,84.91,84.45,84.48,1056275.0,80.4345,80.4535,80.0176,80.046,1056275.0
2024-01-05 09:30:00,84.3,84.34,83.76,84.0,525493.0,79.8755,79.9134,79.3638,79.5912,525493.0
2024-01-05 10:00:00,84.02,84.31,83.81,84.13,456452.0,79.6102,79.885,79.4112,79.7144,456452.0
2024-01-05 10:30:00,84.12,84.52,84.02,84.4,362335.0,79.7049,80.0839,79.6102,79.9702,362335.0
2024-01-05 11:00:00,84.37,84.42,84.14,84.27,224750.0,79.9418,79.9892,79.7239,79.8471,224750.0
2024-01-05 11:30:00,84.27,84.27,84.03,84.14,126933.0,79.8471,79.8471,79.6196,79.7239,126933.0
2024-01-05 12:00:00,84.14,84.17,83.82,83.87,236055.0,79.7239,79.7523,79.4207,79.468,236055.0
2024-01-05 12:30:00,83.88,83.95,83.72,83.76,125455.0,79.4775,79.5438,79.3259,79.3638,125455.0
2024-01-05 13:00:00,83.76,83.79,83.48,83.74,165839.0,79.3638,79.3922,79.0985,79.3449,165839.0
2024-01-05 13:30:00,83.75,84.0,83.72,83.91,114551.0,79.3543,79.5912,79.3259,79.5059,114551.0
2024-01-05 14:00:00,83.92,83.99,83.64,83.67,259458.0,79.5154,79.5817,79.2501,79.2785,259458.0
2024-01-05 14:30:00,83.67,83.7,83.26,83.28,222839.0,79.2785,79.307,78.8901,78.909,222839.0
2024-01-05 15:00:00,83.28,83.55,83.24,83.54,382190.0,78.909,79.1648,78.8711,79.1554,382190.0
2024-01-05 15:30:00,83.54,83.64,83.28,83.29,1206662.0,79.1554,79.2501,78.909,78.9185,1206662.0
2024-01-08 09:30:00,82.86,82.99,82.5,82.7,460379.0,78.5111,78.6342,78.17,78.3595,460379.0
2024-01-08 10:00:00,82.7,82.92,82.63,82.75,179341.0,78.3595,78.5679,78.2931,78.4068,179341.0
2024-01-08 10:30:00,82.74,82.95,82.72,82.83,219088.0,78.3974,78.5963,78.3784,78.4826,219088.0
2024-01-08 11:00:00,82.84,83.13,82.76,83.13,172540.0,78.4921,78.7669,78.4163,78.7669,172540.0
2024-01-08 11:30:00,83.13,83.2,82.97,83.04,152208.0,78.7669,78.8332,78.6153,78.6816,152208.0
2024-01-08 12:00:00,83.04,83.29,83.01,83.04,155899.0,78.6816,78.9185,78.6532,78.6816,155899.0
2024-01-08 12:30:00,83.05,83.24,83.03,83.24,246433.0,78.6911,78.8711,78.6721,78.8711,246433.0
2024-01-08 13:00:00,83.24,83.32,83.06,83.11,149771.0,78.8711,78.9469,78.7006,78.7479,149771.0
2024-01-08 13:30:00,83.12,83.3,83.06,83.17,200927.0,78.7574,78.928,78.7006,78.8048,200927.0
2024-01-08 14:00:00,83.17,83.62,83.12,83.62,370019.0,78.8048,79.2312,78.7574,79.2312,370019.0
2024-01-08 14:30:00,83.63,83.89,83.56,83.73,615609.0,79.2406,79.487,79.1743,79.3354,615609.0
2024-01-08 15:00:00,83.74,83.99,83.67,83.91,569915.0,79.3449,79.5817,79.2785,79.5059,569915.0
2024-01-08 15:30:00,83.9,84.07,83.66,83.98,1714809.0,79.4965,79.6576,79.2691,79.5723,1714809.0
2024-01-09 09:30:00,83.64,84.91,83.18,84.87,512131.0,79.2501,80.4535,78.8143,80.4156,512131.0
2024-01-09 10:00:00,84.89,85.4,84.89,85.28,510060.0,80.4345,80.9177,80.4345,80.804,510060.0
2024-01-09 10:30:00,85.27,85.55,85.22,85.43,271496.0,80.7946,81.0599,80.7472,80.9462,271496.0
2024-01-09 11:00:00,85.43,85.52,85.14,85.35,240860.0,80.9462,81.0314,80.6714,80.8704,240860.0
2024-01-09 11:30:00,85.36,85.7,85.33,85.7,285984.0,80.8798,81.202,80.8514,81.202,285984.0
2024-01-09 12:00:00,85.71,85.79,85.59,85.78,285408.0,81.2115,81.2873,81.0978,81.2778,285408.0
2024-01-09 12:30:00,85.79,85.85,85.62,85.71,434237.0,81.2873,81.3441,81.1262,81.2115,434237.0
2024-01-09 13:00:00,85.72,85.73,85.45,85.61,277099.0,81.2209,81.2304,80.9651,81.1167,277099.0
2024-01-09 13:30:00,85.6,85.81,85.51,85.73,229578.0,81.1072,81.3062,81.022,81.2304,229578.0
2024-01-09 14:00:00,85.74,85.82,85.6,85.82,179916.0,81.2399,81.3157,81.1072,81.3157,179916.0
2024-01-09 14:30:00,85.81,85.99,85.78,85.92,235721.0,81.3062,81.4768,81.2778,81.4105,235721.0
2024-01-09 15:00:00,85.92,86.08,85.83,86.07,481853.0,81.4105,81.5621,81.3252,81.5526,481853.0
2024-01-09 15:30:00,86.08,86.29,85.99,86.05,976274.0,81.5621,81.761,81.4768,81.5336,976274.0
2024-01-10 09:30:00,83.9,84.94,83.52,84.28,1063413.0,79.4965,80.4819,79.1364,79.8565,1063413.0
2024-01-10 10:00:00,84.27,84.41,83.58,83.95,639238.0,79.8471,79.9797,79.1933,79.5438,639238.0
2024-01-10 10:30:00,83.95,83.96,83.43,83.54,285194.0,79.5438,79.5533,79.0511,79.1554,285194.0
2024-01-10 11:00:00,83.54,84.06,83.37,84.01,342825.0,79.1554,79.6481,78.9943,79.6007,342825.0
2024-01-10 11:30:00,84.02,84.16,83.9,84.08,382855.0,79.6102,79.7428,79.4965,79.667,382855.0
2024-01-10 12:00:00,84.07,84.3,83.72,83.79,181871.0,79.6576,79.8755,79.3259,79.3922,181871.0
2024-01-10 12:30:00,83.8,83.93,83.68,83.78,272778.0,79.4017,79.5249,79.288,79.3828,272778.0
2024-01-10 13:00:00,83.79,83.91,83.64,83.88,146253.0,79.3922,79.5059,79.2501,79.4775,146253.0
2024-01-10 13:30:00,83.88,84.01,83.87,83.96,352566.0,79.4775,79.6007,79.468,79.5533,352566.0
2024-01-10 14:00:00,83.95,84.39,83.94,84.39,350283.0,79.5438,79.9608,79.5344,79.9608,350283.0
2024-01-10 14:30:00,84.39,84.71,84.31,84.67,306956.0,79.9608,80.264,79.885,80.2261,306956.0
2024-01-10 15:00:00,84.67,84.85,84.45,84.64,375212.0,80.2261,80.3966,80.0176,80.1976,375212.0
2024-01-10 15:30:00,84.65,84.67,84.38,84.52,737311.0,80.2071,80.2261,79.9513,80.0839,737311.0
2024-01-11 09:30:00,84.27,84.82,84.04,84.54,495032.0,79.8471,80.3682,79.6291,80.1029,495032.0
2024-01-11 10:00:00,84.53,84.64,84.21,84.6,359056.0,80.0934,80.1976,79.7902,80.1597,359056.0
2024-01-11 10:30:00,84.6,84.76,84.42,84.72,401787.0,80.1597,80.3113,79.9892,80.2734,401787.0
2024-01-11 11:00:00,84.69,84.72,84.3,84.54,345464.0,80.245,80.2734,79.8755,80.1029,345464.0
2024-01-11 11:30:00,84.52,84.59,84.21,84.36,177456.0,80.0839,80.1503,79.7902,79.9323,177456.0
2024-01-11 12:00:00,84.38,84.63,84.33,84.34,281028.0,79.9513,80.1882,79.9039,79.9134,281028.0
2024-01-11 12:30:00,84.33,84.64,84.32,84.55,176623.0,79.9039,80.1976,79.8944,80.1124,176623.0
2024-01-11 13:00:00,84.52,84.69,84.52,84.58,117491.0,80.0839,80.245,80.0839,80.1408,117491.0
2024-01-11 13:30:00,84.58,84.73,84.51,84.72,116105.0,80.1408,80.2829,80.0745,80.2734,116105.0
2024-01-11 14:00:00,84.72,85.05,84.72,85.02,169825.0,80.2734,80.5861,80.2734,80.5577,169825.0
2024-01-11 14:30:00,85.02,85.16,84.95,85.15,115881.0,80.5577,80.6903,80.4914,80.6809,115881.0
2024-01-11 15:00:00,85.15,85.16,84.99,85.13,181917.0,80.6809,80.6903,80.5293,80.6619,181917.0
2024-01-11 15:30:00,85.11,85.48,85.07,85.39,762295.0,80.643,80.9935,80.6051,80.9083,762295.0
2024-01-12 09:30:00,85.79,86.12,85.71,85.77,347978.0,81.2873,81.6,81.2115,81.2683,347978.0
2024-01-12 10:00:00,85.78,85.87,85.64,85.76,222799.0,81.2778,81.3631,81.1451,81.2588,222799.0
2024-01-12 10:30:00,85.77,86.32,85.76,86.04,280285.0,81.2683,81.7895,81.2588,81.5242,280285.0
2024-01-12 11:00:00,86.02,86.23,85.98,86.2,187246.0,81.5052,81.7042,81.4673,81.6758,187246.0
2024-01-12 11:30:00,86.21,86.24,85.99,86.16,232918.0,81.6852,81.7137,81.4768,81.6379,232918.0
2024-01-12 12:00:00,86.16,86.23,86.02,86.08,202669.0,81.6379,81.7042,81.5052,81.5621,202669.0
2024-01-12 12:30:00,86.08,86.11,85.82,85.86,99852.0,81.5621,81.5905,81.3157,81.3536,99852.0
2024-01-12 13:00:00,85.87,85.99,85.81,85.98,139466.0,81.3631,81.4768,81.3062,81.4673,139466.0
2024-01-12 13:30:00,85.98,86.05,85.93,86.01,121117.0,81.4673,81.5336,81.4199,81.4957,121117.0
2024-01-12 14:00:00,86.0,86.19,85.99,86.11,182953.0,81.4863,81.6663,81.4768,81.5905,182953.0
2024-01-12 14:30:00,86.11,86.15,86.01,86.13,211921.0,81.5905,81.6284,81.4957,81.6094,211921.0
2024-01-12 15:00:00,86.13,86.22,86.08,86.21,250143.0,81.6094,81.6947,81.5621,81.6852,250143.0
2024-01-12 15:30:00,86.2,86.45,86.19,86.41,873865.0,81.6758,81.9126,81.6663,81.8747,873865.0
2024-01-16 09:30:00,85.85,85.96,85.32,85.62,447988.0,81.3441,81.4484,80.8419,81.1262,447988.0
2024-01-16 10:00:00,85.62,85.91,85.61,85.89,224789.0,81.1262,81.401,81.1167,81.382,224789.0
2024-01-16 10:30:00,85.89,86.08,85.8,85.88,230134.0,81.382,81.5621,81.2968,81.3726,230134.0
2024-01-16 11:00:00,85.9,86.09,85.68,85.98,172490.0,81.3915,81.5715,81.183,81.4673,172490.0
2024-01-16 11:30:00,86.0,86.05,85.82,85.85,160876.0,81.4863,81.5336,81.3157,81.3441,160876.0
2024-01-16 12:00:00,85.86,85.93,85.66,85.69,125078.0,81.3536,81.4199,81.1641,81.1925,125078.0
2024-01-16 12:30:00,85.67,85.7,85.51,85.55,137607.0,81.1736,81.202,81.022,81.0599,137607.0
2024-01-16 13:00:00,85.55,85.74,85.55,85.74,98439.0,81.0599,81.2399,81.0599,81.2399,98439.0
2024-01-16 13:30:00,85.75,85.79,85.41,85.46,122291.0,81.2494,81.2873,80.9272,80.9746,122291.0
2024-01-16 14:00:00,85.46,85.47,85.31,85.38,127594.0,80.9746,80.9841,80.8325,80.8988,127594.0
2024-01-16 14:30:00,85.38,85.6,85.34,85.57,129369.0,80.8988,81.1072,80.8609,81.0788,129369.0
2024-01-16 15:00:00,85.58,85.71,85.46,85.66,183901.0,81.0883,81.2115,80.9746,81.1641,183901.0
2024-01-16 15:30:00,85.65,86.02,85.63,86.01,855032.0,81.1546,81.5052,81.1357,81.4957,855032.0
2024-01-17 09:30:00,85.93,86.13,85.57,85.9,412219.0,81.4199,81.6094,81.0788,81.3915,412219.0
2024-01-17 10:00:00,85.9,86.24,85.81,86.24,262446.0,81.3915,81.7137,81.3062,81.7137,262446.0
2024-01-17 10:30:00,86.24,86.49,86.14,86.41,415803.0,81.7137,81.9505,81.6189,81.8747,415803.0
2024-01-17 11:00:00,86.39,86.49,86.32,86.45,169950.0,81.8558,81.9505,81.7895,81.9126,169950.0
2024-01-17 11:30:00,86.46,86.58,86.1,86.11,289463.0,81.9221,82.0358,81.581,81.5905,289463.0
2024-01-17 12:00:00,86.09,86.11,85.92,86.03,103046.0,81.5715,81.5905,81.4105,81.5147,103046.0
2024-01-17 12:30:00,86.03,86.09,85.89,86.04,109324.0,81.5147,81.5715,81.382,81.5242,109324.0
2024-01-17 13:00:00,86.04,86.14,85.93,85.98,182172.0,81.5242,81.6189,81.4199,81.4673,182172.0
2024-01-17 13:30:00,85.98,86.0,85.78,85.88,148193.0,81.4673,81.4863,81.2778,81.3726,148193.0
2024-01-17 14:00:00,85.88,86.07,85.88,86.04,131240.0,81.3726,81.5526,81.3726,81.5242,131240.0
2024-01-17 14:30:00,86.04,86.13,85.98,86.03,130759.0,81.5242,81.6094,81.4673,81.5147,130759.0
2024-01-17 15:00:00,86.03,86.14,85.95,86.06,217055.0,81.5147,81.6189,81.4389,81.5431,217055.0
2024-01-17 15:30:00,86.06,86.5,86.02,86.49,989992.0,81.5431,81.96,81.5052,81.9505,989992.0
2024-01-18 09:30:00,85.75,85.96,85.33,85.88,318155.0,81.2494,81.4484,80.8514,81.3726,318155.0
2024-01-18 10:00:00,85.89,85.94,85.5,85.67,301862.0,81.382,81.4294,81.0125,81.1736,301862.0
2024-01-18 10:30:00,85.68,85.91,85.54,85.81,150382.0,81.183,81.401,81.0504,81.3062,150382.0
2024-01-18 11:00:00,85.81,85.86,85.69,85.8,141311.0,81.3062,81.3536,81.1925,81.2968,141311.0
2024-01-18 11:30:00,85.81,85.92,85.73,85.84,127404.0,81.3062,81.4105,81.2304,81.3347,127404.0
2024-01-18 12:00:00,85.84,85.85,85.71,85.81,147565.0,81.3347,81.3441,81.2115,81.3062,147565.0
2024-01-18 12:30:00,85.81,85.92,85.77,85.86,103916.0,81.3062,81.4105,81.2683,81.3536,103916.0
2024-01-18 13:00:00,85.86,85.99,85.78,85.93,120311.0,81.3536,81.4768,81.2778,81.4199,120311.0
2024-01-18 13:30:00,85.92,86.24,85.92,86.21,158823.0,81.4105,81.7137,81.4105,81.6852,158823.0
2024-01-18 14:00:00,86.2,86.48,86.16,86.45,142577.0,81.6758,81.9411,81.6379,81.9126,142577.0
2024-01-18 14:30:00,86.45,86.53,86.36,86.48,166603.0,81.9126,81.9884,81.8274,81.9411,166603.0
2024-01-18 15:00:00,86.48,86.54,86.39,86.48,207280.0,81.9411,81.9979,81.8558,81.9411,207280.0
2024-01-18 15:30:00,86.48,86.55,86.31,86.44,773478.0,81.9411,82.0074,81.78,81.9032,773478.0
2024-01-19 09:30:00,86.32,86.72,86.09,86.7,710447.0,81.7895,82.1685,81.5715,82.1495,710447.0
2024-01-19 10:00:00,86.7,86.86,86.62,86.75,250744.0,82.1495,82.3011,82.0737,82.1969,250744.0
2024-01-19 10:30:00,86.74,86.89,86.71,86.88,150394.0,82.1874,82.3295,82.159,82.3201,150394.0
2024-01-19 11:00:00,86.88,87.04,86.81,86.95,207983.0,82.3201,82.4717,82.2537,82.3864,207983.0
2024-01-19 11:30:00,86.95,87.0,86.85,86.97,177670.0,82.3864,82.4338,82.2916,82.4053,177670.0
2024-01-19 12:00:00,86.95,87.07,86.93,87.01,150189.0,82.3864,82.5001,82.3674,82.4432,150189.0
2024-01-19 12:30:00,87.01,87.14,86.99,87.13,143278.0,82.4432,82.5664,82.4243,82.5569,143278.0
2024-01-19 13:00:00,87.14,87.32,87.04,87.25,247702.0,82.5664,82.737,82.4717,82.6706,247702.0
2024-01-19 13:30:00,87.24,87.55,87.24,87.5,222807.0,82.6612,82.9549,82.6612,82.9075,222807.0
2024-01-19 14:00:00,87.49,87.66,87.44,87.56,156278.0,82.898,83.0591,82.8507,82.9644,156278.0
2024-01-19 14:30:00,87.57,87.65,87.44,87.45,170857.0,82.9739,83.0497,82.8507,82.8601,170857.0
2024-01-19 15:00:00,87.45,87.63,87.44,87.59,304476.0,82.8601,83.0307,82.8507,82.9928,304476.0
2024-01-19 15:30:00,87.6,87.87,87.17,87.32,957609.0,83.0023,83.2581,82.5948,82.737,957609.0
2024-01-22 09:30:00,80.62,80.75,77.84,78.28,3350002.0,76.3886,76.5118,73.7545,74.1714,3350002.0
2024-01-22 10:00:00,78.28,79.62,78.28,79.02,1621967.0,74.1714,75.4411,74.1714,74.8726,1621967.0
2024-01-22 10:30:00,79.06,79.65,78.75,79.07,973458.0,74.9105,75.4695,74.6168,74.92,973458.0
2024-01-22 11:00:00,79.06,79.17,78.48,78.62,738750.0,74.9105,75.0147,74.3609,74.4936,738750.0
2024-01-22 11:30:00,78.62,78.84,78.33,78.42,909856.0,74.4936,74.702,74.2188,74.3041,909856.0
2024-01-22 12:00:00,78.42,78.43,77.93,77.94,798045.0,74.3041,74.3136,73.8398,73.8493,798045.0
2024-01-22 12:30:00,77.93,78.25,77.69,78.19,726888.0,73.8398,74.143,73.6124,74.0862,726888.0
2024-01-22 13:00:00,78.19,78.37,77.95,78.19,447648.0,74.0862,74.2567,73.8588,74.0862,447648.0
2024-01-22 13:30:00,78.21,78.78,78.21,78.54,436059.0,74.1051,74.6452,74.1051,74.4178,436059.0
2024-01-22 14:00:00,78.55,78.93,78.04,78.05,515342.0,74.4273,74.7873,73.944,73.9535,515342.0
2024-01-22 14:30:00,78.04,78.05,77.37,77.58,1240220.0,73.944,73.9535,73.3092,73.5082,1240220.0
2024-01-22 15:00:00,77.58,77.81,77.49,77.67,1101015.0,73.5082,73.7261,73.4229,73.5935,1101015.0
2024-01-22 15:30:00,77.68,78.48,77.63,78.43,2703435.0,73.6029,74.3609,73.5556,74.3136,2703435.0
2024-01-23 09:30:00,78.54,79.06,78.39,78.92,707064.0,74.4178,74.9105,74.2757,74.7779,707064.0
2024-01-23 10:00:00,78.96,79.18,78.71,79.0,360542.0,74.8158,75.0242,74.5789,74.8537,360542.0
2024-01-23 10:30:00,79.0,79.04,78.74,78.78,342717.0,74.8537,74.8916,74.6073,74.6452,342717.0
2024-01-23 11:00:00,78.79,79.48,78.74,79.48,476975.0,74.6547,75.3085,74.6073,75.3085,476975.0
2024-01-23 11:30:00,79.48,79.5,79.3,79.47,287208.0,75.3085,75.3274,75.1379,75.299,287208.0
2024-01-23 12:00:00,79.47,79.68,79.41,79.51,239351.0,75.299,75.498,75.2421,75.3369,239351.0
2024-01-23 12:30:00,79.52,79.68,79.45,79.61,304659.0,75.3464,75.498,75.28,75.4316,304659.0
2024-01-23 13:00:00,79.61,79.77,79.54,79.7,374224.0,75.4316,75.5832,75.3653,75.5169,374224.0
2024-01-23 13:30:00,79.7,79.84,79.58,79.81,298295.0,75.5169,75.6496,75.4032,75.6211,298295.0
2024-01-23 14:00:00,79.81,79.88,79.71,79.73,267318.0,75.6211,75.6875,75.5264,75.5453,267318.0
2024-01-23 14:30:00,79.73,79.74,79.45,79.59,240482.0,75.5453,75.5548,75.28,75.4127,240482.0
2024-01-23 15:00:00,79.59,79.75,79.51,79.51,320578.0,75.4127,75.5643,75.3369,75.3369,320578.0
2024-01-23 15:30:00,79.51,79.53,79.21,79.47,1330983.0,75.3369,75.3558,75.0526,75.299,1330983.0
2024-01-24 09:30:00,79.56,79.91,78.78,78.81,429516.0,75.3843,75.7159,74.6452,74.6736,429516.0
2024-01-24 10:00:00,78.81,78.98,78.51,78.51,363702.0,74.6736,74.8347,74.3894,74.3894,363702.0
2024-01-24 10:30:00,78.52,79.01,78.48,78.92,433454.0,74.3988,74.8631,74.3609,74.7779,433454.0
2024-01-24 11:00:00,78.92,79.21,78.91,79.0,280419.0,74.7779,75.0526,74.7684,74.8537,280419.0
2024-01-24 11:30:00,79.0,79.15,78.99,79.08,237907.0,74.8537,74.9958,74.8442,74.9295,237907.0
2024-01-24 12:00:00,79.09,79.13,78.78,78.79,310057.0,74.9389,74.9768,74.6452,74.6547,310057.0
2024-01-24 12:30:00,78.78,79.17,78.73,79.13,181486.0,74.6452,75.0147,74.5978,74.9768,181486.0
2024-01-24 13:00:00,79.13,79.13,78.9,78.97,180013.0,74.9768,74.9768,74.7589,74.8252,180013.0
2024-01-24 13:30:00,78.98,79.13,78.86,79.13,186288.0,74.8347,74.9768,74.721,74.9768,186288.0
2024-01-24 14:00:00,79.13,79.14,78.9,79.01,248064.0,74.9768,74.9863,74.7589,74.8631,248064.0
2024-01-24 14:30:00,79.01,79.14,78.95,79.09,196486.0,74.8631,74.9863,74.8063,74.9389,196486.0
2024-01-24 15:00:00,79.09,79.28,79.03,79.26,258116.0,74.9389,75.119,74.8821,75.1,258116.0
2024-01-24 15:30:00,79.26,79.54,79.24,79.54,1426284.0,75.1,75.3653,75.0811,75.3653,1426284.0
2024-01-25 09:30:00,80.04,80.61,79.85,80.38,505682.0,75.8391,76.3791,75.659,76.1612,505682.0
2024-01-25 10:00:00,80.39,81.06,80.31,80.73,811383.0,76.1707,76.8055,76.0949,76.4929,811383.0
2024-01-25 10:30:00,80.73,80.88,79.92,79.95,306453.0,76.4929,76.635,75.7254,75.7538,306453.0
2024-01-25 11:00:00,79.94,80.15,79.7,80.01,602077.0,75.7443,75.9433,75.5169,75.8106,602077.0
2024-01-25 11:30:00,80.02,80.09,79.64,79.81,353202.0,75.8201,75.8864,75.4601,75.6211,353202.0
2024-01-25 12:00:00,79.81,79.89,79.55,79.83,255603.0,75.6211,75.6969,75.3748,75.6401,255603.0
2024-01-25 12:30:00,79.82,80.03,79.78,79.97,382101.0,75.6306,75.8296,75.5927,75.7727,382101.0
2024-01-25 13:00:00,79.97,80.05,79.85,79.88,327424.0,75.7727,75.8485,75.659,75.6875,327424.0
2024-01-25 13:30:00,79.89,80.35,79.88,80.34,215125.0,75.6969,76.1328,75.6875,76.1233,215125.0
2024-01-25 14:00:00,80.34,80.44,80.23,80.31,198239.0,76.1233,76.2181,76.0191,76.0949,198239.0
2024-01-25 14:30:00,80.31,80.42,80.25,80.33,255631.0,76.0949,76.1991,76.038,76.1138,255631.0
2024-01-25 15:00:00,80.33,80.42,80.24,80.35,210309.0,76.1138,76.1991,76.0286,76.1328,210309.0
2024-01-25 15:30:00,80.36,80.36,80.19,80.23,1050473.0,76.1423,76.1423,75.9812,76.0191,1050473.0
2024-01-26 09:30:00,80.1,80.51,79.4,79.63,414039.0,75.8959,76.2844,75.2327,75.4506,414039.0
2024-01-26 10:00:00,79.62,80.08,79.6,79.74,310769.0,75.4411,75.877,75.4222,75.5548,310769.0
2024-01-26 10:30:00,79.73,80.17,79.73,79.86,203599.0,75.5453,75.9622,75.5453,75.6685,203599.0
2024-01-26 11:00:00,79.86,79.94,79.8,79.83,190565.0,75.6685,75.7443,75.6117,75.6401,190565.0
2024-01-26 11:30:00,79.83,79.95,79.76,79.89,185721.0,75.6401,75.7538,75.5738,75.6969,185721.0
2024-01-26 12:00:00,79.89,80.08,79.81,79.94,138206.0,75.6969,75.877,75.6211,75.7443,138206.0
2024-01-26 12:30:00,79.94,79.94,79.64,79.67,117867.0,75.7443,75.7443,75.4601,75.4885,117867.0
2024-01-26 13:00:00,79.67,79.7,79.42,79.58,170793.0,75.4885,75.5169,75.2516,75.4032,170793.0
2024-01-26 13:30:00,79.58,79.75,79.55,79.69,139257.0,75.4032,75.5643,75.3748,75.5074,139257.0
2024-01-26 14:00:00,79.69,79.71,79.58,79.66,122539.0,75.5074,75.5264,75.4032,75.479,122539.0
2024-01-26 14:30:00,79.65,79.65,79.52,79.63,121423.0,75.4695,75.4695,75.3464,75.4506,121423.0
2024-01-26 15:00:00,79.64,79.76,79.63,79.71,190379.0,75.4601,75.5738,75.4506,75.5264,190379.0
2024-01-26 15:30:00,79.71,79.74,79.51,79.55,859894.0,75.5264,75.5548,75.3369,75.3748,859894.0
2024-01-29 09:30:00,79.65,80.01,79.4,79.66,330617.0,75.4695,75.8106,75.2327,75.479,330617.0
2024-01-29 10:00:00,79.66,79.69,79.32,79.53,304992.0,75.479,75.5074,75.1569,75.3558,304992.0
2024-01-29 10:30:00,79.53,79.59,79.3,79.33,324973.0,75.3558,75.4127,75.1379,75.1663,324973.0
2024-01-29 11:00:00,79.32,79.44,79.14,79.27,207625.0,75.1569,75.2706,74.9863,75.1095,207625.0
2024-01-29 11:30:00,79.26,79.45,79.24,79.34,150896.0,75.1,75.28,75.0811,75.1758,150896.0
2024-01-29 12:00:00,79.33,79.42,79.2,79.39,161519.0,75.1663,75.2516,75.0432,75.2232,161519.0
2024-01-29 12:30:00,79.39,79.41,79.26,79.29,154836.0,75.2232,75.2421,75.1,75.1284,154836.0
2024-01-29 13:00:00,79.28,79.29,79.17,79.22,149549.0,75.119,75.1284,75.0147,75.0621,149549.0
2024-01-29 13:30:00,79.22,79.28,79.15,79.23,192994.0,75.0621,75.119,74.9958,75.0716,192994.0
2024-01-29 14:00:00,79.22,79.26,79.16,79.2,174837.0,75.0621,75.1,75.0053,75.0432,174837.0
2024-01-29 14:30:00,79.2,79.2,78.9,78.93,310620.0,75.0432,75.0432,74.7589,74.7873,310620.0
2024-01-29 15:00:00,78.93,79.19,78.93,79.1,420209.0,74.7873,75.0337,74.7873,74.9484,420209.0
2024-01-29 15:30:00,79.1,79.18,78.93,79.11,1123905.0,74.9484,75.0242,74.7873,74.9579,1123905.0
2024-01-30 09:30:00,78.8,78.9,78.33,78.35,479964.0,74.6641,74.7589,74.2188,74.2378,479964.0
2024-01-30 10:00:00,78.36,78.4,77.96,78.07,313979.0,74.2472,74.2851,73.8682,73.9725,313979.0
2024-01-30 10:30:00,78.07,78.43,78.02,78.3,418989.0,73.9725,74.3136,73.9251,74.1904,418989.0
2024-01-30 11:00:00,78.29,78.57,78.17,78.55,341065.0,74.1809,74.4462,74.0672,74.4273,341065.0
2024-01-30 11:30:00,78.54,78.79,78.4,78.7,315260.0,74.4178,74.6547,74.2851,74.5694,315260.0
2024-01-30 12:00:00,78.69,78.76,78.45,78.55,399007.0,74.5599,74.6262,74.3325,74.4273,399007.0
2024-01-30 12:30:00,78.54,78.67,78.45,78.65,249293.0,74.4178,74.541,74.3325,74.522,249293.0
2024-01-30 13:00:00,78.65,78.66,78.46,78.49,477637.0,74.522,74.5315,74.342,74.3704,477637.0
2024-01-30 13:30:00,78.49,78.64,78.43,78.48,257918.0,74.3704,74.5125,74.3136,74.3609,257918.0
2024-01-30 14:00:00,78.48,78.71,78.47,78.6,343591.0,74.3609,74.5789,74.3515,74.4746,343591.0
2024-01-30 14:30:00,78.61,78.65,78.47,78.53,208135.0,74.4841,74.522,74.3515,74.4083,208135.0
2024-01-30 15:00:00,78.53,78.63,78.39,78.57,292900.0,74.4083,74.5031,74.2757,74.4462,292900.0
2024-01-30 15:30:00,78.58,78.83,78.56,78.64,1100584.0,74.4557,74.6926,74.4367,74.5125,1100584.0
2024-01-31 09:30:00,78.83,79.03,78.46,78.62,422822.0,74.6926,74.8821,74.342,74.4936,422822.0
2024-01-31 10:00:00,78.63,78.97,78.6,78.8,234429.0,74.5031,74.8252,74.4746,74.6641,234429.0
2024-01-31 10:30:00,78.8,78.9,78.38,78.43,222261.0,74.6641,74.7589,74.2662,74.3136,222261.0
2024-01-31 11:00:00,78.43,78.47,78.25,78.29,224584.0,74.3136,74.3515,74.143,74.1809,224584.0
2024-01-31 11:30:00,78.3,78.38,78.13,78.36,218589.0,74.1904,74.2662,74.0293,74.2472,218589.0
2024-01-31 12:00:00,78.36,78.49,78.32,78.46,150318.0,74.2472,74.3704,74.2093,74.342,150318.0
2024-01-31 12:30:00,78.47,78.47,78.25,78.34,119632.0,74.3515,74.3515,74.143,74.2283,119632.0
2024-01-31 13:00:00,78.34,78.38,78.11,78.22,147283.0,74.2283,74.2662,74.0104,74.1146,147283.0
2024-01-31 13:30:00,78.22,78.36,78.15,78.33,247553.0,74.1146,74.2472,74.0483,74.2188,247553.0
2024-01-31 14:00:00,78.34,78.39,78.08,78.31,188853.0,74.2283,74.2757,73.9819,74.1999,188853.0
2024-01-31 14:30:00,78.31,78.63,78.27,78.4,413140.0,74.1999,74.5031,74.162,74.2851,413140.0
2024-01-31 15:00:00,78.4,78.4,78.01,78.15,287768.0,74.2851,74.2851,73.9156,74.0483,287768.0
2024-01-31 15:30:00,78.15,78.47,78.12,78.26,1345804.0,74.0483,74.3515,74.0198,74.1525,1345804.0
2024-02-01 09:30:00,78.07,78.11,77.4,77.7,527342.0,73.9725,74.0104,73.3376,73.6219,527342.0
2024-02-01 10:00:00,77.67,77.96,77.59,77.81,358663.0,73.5935,73.8682,73.5177,73.7261,358663.0
2024-02-01 10:30:00,77.81,77.96,77.78,77.86,190022.0,73.7261,73.8682,73.6977,73.7735,190022.0
2024-02-01 11:00:00,77.87,78.07,77.68,77.85,420341.0,73.783,73.9725,73.6029,73.764,420341.0
2024-02-01 11:30:00,77.88,78.0,77.86,77.93,264628.0,73.7924,73.9061,73.7735,73.8398,264628.0
2024-02-01 12:00:00,77.93,78.41,77.93,78.16,144936.0,73.8398,74.2946,73.8398,74.0577,144936.0
2024-02-01 12:30:00,78.16,78.58,78.13,78.57,406786.0,74.0577,74.4557,74.0293,74.4462,406786.0
2024-02-01 13:00:00,78.57,78.58,78.08,78.27,350142.0,74.4462,74.4557,73.9819,74.162,350142.0
2024-02-01 13:30:00,78.27,78.58,78.26,78.51,348053.0,74.162,74.4557,74.1525,74.3894,348053.0
2024-02-01 14:00:00,78.52,78.52,78.28,78.3,288327.0,74.3988,74.3988,74.1714,74.1904,288327.0
2024-02-01 14:30:00,78.3,78.34,78.21,78.25,222152.0,74.1904,74.2283,74.1051,74.143,222152.0
2024-02-01 15:00:00,78.25,78.28,78.15,78.25,301966.0,74.143,74.1714,74.0483,74.143,301966.0
2024-02-01 15:30:00,78.26,78.26,78.04,78.15,996086.0,74.1525,74.1525,73.944,74.0483,996086.0
2024-02-02 09:30:00,77.62,77.99,77.13,77.23,456929.0,73.5461,73.8967,73.0818,73.1766,456929.0
2024-02-02 10:00:00,77.23,77.62,77.17,77.48,336257.0,73.1766,73.5461,73.1197,73.4134,336257.0
2024-02-02 10:30:00,77.49,77.85,77.44,77.63,350696.0,73.4229,73.764,73.3755,73.5556,350696.0
2024-02-02 11:00:00,77.64,77.7,77.39,77.54,237867.0,73.565,73.6219,73.3282,73.4703,237867.0
2024-02-02 11:30:00,77.53,77.57,77.37,77.41,161281.0,73.4608,73.4987,73.3092,73.3471,161281.0
2024-02-02 12:00:00,77.43,77.48,77.23,77.32,176359.0,73.3661,73.4134,73.1766,73.2618,176359.0
2024-02-02 12:30:00,77.37,77.37,77.04,77.23,247445.0,73.3092,73.3092,72.9965,73.1766,247445.0
2024-02-02 13:00:00,77.24,77.36,77.17,77.18,134304.0,73.186,73.2997,73.1197,73.1292,134304.0
2024-02-02 13:30:00,77.19,77.28,77.11,77.15,157134.0,73.1386,73.2239,73.0628,73.1007,157134.0
2024-02-02 14:00:00,77.15,77.23,77.1,77.21,175005.0,73.1007,73.1766,73.0534,73.1576,175005.0
2024-02-02 14:30:00,77.19,77.33,77.15,77.31,276592.0,73.1386,73.2713,73.1007,73.2524,276592.0
2024-02-02 15:00:00,77.3,77.4,77.26,77.4,266113.0,73.2429,73.3376,73.205,73.3376,266113.0
2024-02-02 15:30:00,77.4,77.41,76.91,76.92,1205584.0,73.3376,73.3471,72.8733,72.8828,1205584.0
2024-02-05 09:30:00,76.74,76.93,76.01,76.72,606048.0,72.7123,72.8923,72.0206,72.6933,606048.0
2024-02-05 10:00:00,76.75,76.84,76.17,76.19,377214.0,72.7217,72.807,72.1722,72.1911,377214.0
2024-02-05 10:30:00,76.19,76.53,76.13,76.5,255628.0,72.1911,72.5133,72.1343,72.4849,255628.0
2024-02-05 11:00:00,76.5,76.8,76.44,76.77,297862.0,72.4849,72.7691,72.428,72.7407,297862.0
2024-02-05 11:30:00,76.76,76.87,76.65,76.7,231613.0,72.7312,72.8354,72.627,72.6744,231613.0
2024-02-05 12:00:00,76.7,76.78,76.65,76.73,178216.0,72.6744,72.7502,72.627,72.7028,178216.0
2024-02-05 12:30:00,76.74,76.86,76.71,76.73,152480.0,72.7123,72.826,72.6838,72.7028,152480.0
2024-02-05 13:00:00,76.73,76.75,76.71,76.73,170167.0,72.7028,72.7217,72.6838,72.7028,170167.0
2024-02-05 13:30:00,76.73,76.94,76.72,76.94,179479.0,72.7028,72.9018,72.6933,72.9018,179479.0
2024-02-05 14:00:00,76.94,77.05,76.85,76.9,189251.0,72.9018,73.006,72.8165,72.8639,189251.0
2024-02-05 14:30:00,76.9,76.9,76.8,76.85,226832.0,72.8639,72.8639,72.7691,72.8165,226832.0
2024-02-05 15:00:00,76.85,76.87,76.72,76.73,374420.0,72.8165,72.8354,72.6933,72.7028,374420.0
2024-02-05 15:30:00,76.73,76.91,76.69,76.71,887512.0,72.7028,72.8733,72.6649,72.6838,887512.0
2024-02-06 09:30:00,76.9,77.33,76.71,77.04,668991.0,72.8639,73.2713,72.6838,72.9965,668991.0
2024-02-06 10:00:00,77.04,77.43,77.02,77.28,420239.0,72.9965,73.3661,72.9776,73.2239,420239.0
2024-02-06 10:30:00,77.28,77.49,77.1,77.49,441986.0,73.2239,73.4229,73.0534,73.4229,441986.0
2024-02-06 11:00:00,77.48,77.85,77.31,77.75,433079.0,73.4134,73.764,73.2524,73.6693,433079.0
2024-02-06 11:30:00,77.73,77.81,77.47,77.68,290830.0,73.6503,73.7261,73.404,73.6029,290830.0
2024-02-06 12:00:00,77.69,77.86,77.63,77.77,302347.0,73.6124,73.7735,73.5556,73.6882,302347.0
2024-02-06 12:30:00,77.77,77.87,77.62,77.73,229336.0,73.6882,73.783,73.5461,73.6503,229336.0
2024-02-06 13:00:00,77.72,77.75,77.6,77.67,164316.0,73.6408,73.6693,73.5271,73.5935,164316.0
2024-02-06 13:30:00,77.66,77.82,77.65,77.73,163291.0,73.584,73.7356,73.5745,73.6503,163291.0
2024-02-06 14:00:00,77.72,77.72,77.46,77.54,161486.0,73.6408,73.6408,73.3945,73.4703,161486.0
2024-02-06 14:30:00,77.54,77.54,77.33,77.48,292988.0,73.4703,73.4703,73.2713,73.4134,292988.0
2024-02-06 15:00:00,77.49,77.53,77.32,77.46,351887.0,73.4229,73.4608,73.2618,73.3945,351887.0
2024-02-06 15:30:00,77.46,77.79,77.38,77.69,1431794.0,73.3945,73.7072,73.3187,73.6124,1431794.0
2024-02-07 09:30:00,76.21,76.45,74.49,74.59,1534549.0,72.2101,72.4375,70.5804,70.6751,1534549.0
2024-02-07 10:00:00,74.59,75.08,73.94,74.98,1267804.0,70.6751,71.1394,70.0592,71.0446,1267804.0
2024-02-07 10:30:00,74.98,75.28,74.66,75.06,589862.0,71.0446,71.3289,70.7414,71.1204,589862.0
2024-02-07 11:00:00,75.06,75.06,74.55,75.02,411477.0,71.1204,71.1204,70.6372,71.0825,411477.0
2024-02-07 11:30:00,75.02,75.17,74.8,75.12,261708.0,71.0825,71.2247,70.8741,71.1773,261708.0
2024-02-07 12:00:00,75.12,75.2,74.64,75.0,401406.0,71.1773,71.2531,70.7225,71.0636,401406.0
2024-02-07 12:30:00,75.0,75.26,74.98,75.14,258419.0,71.0636,71.3099,71.0446,71.1962,258419.0
2024-02-07 13:00:00,75.13,75.29,74.95,75.09,278425.0,71.1868,71.3384,71.0162,71.1489,278425.0
2024-02-07 13:30:00,75.09,75.19,74.67,74.93,446904.0,71.1489,71.2436,70.7509,70.9973,446904.0
2024-02-07 14:00:00,74.93,75.04,74.76,74.98,240443.0,70.9973,71.1015,70.8362,71.0446,240443.0
2024-02-07 14:30:00,74.98,75.0,74.76,74.78,245922.0,71.0446,71.0636,70.8362,70.8551,245922.0
2024-02-07 15:00:00,74.78,74.97,74.55,74.68,390371.0,70.8551,71.0352,70.6372,70.7604,390371.0
2024-02-07 15:30:00,74.69,74.79,74.34,74.4,1388368.0,70.7699,70.8646,70.4382,70.4951,1388368.0
2024-02-08 09:30:00,74.4,74.59,73.82,73.97,474554.0,70.4951,70.6751,69.9455,70.0877,474554.0
2024-02-08 10:00:00,73.96,74.13,73.46,73.58,374387.0,70.0782,70.2393,69.6044,69.7181,374387.0
2024-02-08 10:30:00,73.58,73.62,73.37,73.41,448285.0,69.7181,69.756,69.5191,69.557,448285.0
2024-02-08 11:00:00,73.41,73.42,73.03,73.1,617017.0,69.557,69.5665,69.197,69.2633,617017.0
2024-02-08 11:30:00,73.09,73.47,73.03,73.26,465478.0,69.2538,69.6139,69.197,69.4149,465478.0
2024-02-08 12:00:00,73.27,73.58,73.13,73.53,281661.0,69.4244,69.7181,69.2917,69.6707,281661.0
2024-02-08 12:30:00,73.53,73.83,73.48,73.72,319235.0,69.6707,69.955,69.6234,69.8508,319235.0
2024-02-08 13:00:00,73.72,74.03,73.71,74.01,324219.0,69.8508,70.1445,69.8413,70.1256,324219.0
2024-02-08 13:30:00,74.01,74.05,73.67,73.69,257093.0,70.1256,70.1635,69.8034,69.8223,257093.0
2024-02-08 14:00:00,73.69,73.81,73.58,73.65,204358.0,69.8223,69.9361,69.7181,69.7844,204358.0
2024-02-08 14:30:00,73.65,73.81,73.63,73.81,200400.0,69.7844,69.9361,69.7655,69.9361,200400.0
2024-02-08 15:00:00,73.81,73.83,73.63,73.8,306228.0,69.9361,69.955,69.7655,69.9266,306228.0
2024-02-08 15:30:00,73.81,73.89,73.71,73.78,1384935.0,69.9361,70.0119,69.8413,69.9076,1384935.0
2024-02-09 09:30:00,73.82,74.12,73.47,73.79,370100.0,69.9455,70.2298,69.6139,69.9171,370100.0
2024-02-09 10:00:00,73.78,74.05,73.55,73.69,527576.0,69.9076,70.1635,69.6897,69.8223,527576.0
2024-02-09 10:30:00,73.69,73.89,73.58,73.67,220945.0,69.8223,70.0119,69.7181,69.8034,220945.0
2024-02-09 11:00:00,73.67,73.75,73.51,73.59,358490.0,69.8034,69.8792,69.6518,69.7276,358490.0
2024-02-09 11:30:00,73.59,73.63,73.39,73.46,267307.0,69.7276,69.7655,69.5381,69.6044,267307.0
2024-02-09 12:00:00,73.47,73.64,73.45,73.62,298308.0,69.6139,69.775,69.5949,69.756,298308.0
2024-02-09 12:30:00,73.61,73.61,73.25,73.26,531772.0,69.7465,69.7465,69.4054,69.4149,531772.0
2024-02-09 13:00:00,73.26,73.45,73.04,73.18,628933.0,69.4149,69.5949,69.2065,69.3391,628933.0
2024-02-09 13:30:00,73.19,73.35,73.01,73.04,451515.0,69.3486,69.5002,69.178,69.2065,451515.0
2024-02-09 14:00:00,73.05,73.09,72.86,72.89,622555.0,69.2159,69.2538,69.0359,69.0643,622555.0
2024-02-09 14:30:00,72.89,73.2,72.81,73.06,486540.0,69.0643,69.3581,68.9885,69.2254,486540.0
2024-02-09 15:00:00,73.06,73.3,73.03,73.25,527765.0,69.2254,69.4528,69.197,69.4054,527765.0
2024-02-09 15:30:00,73.25,73.69,73.21,73.67,1827985.0,69.4054,69.8223,69.3675,69.8034,1827985.0
2024-02-12 09:30:00,73.4,75.14,73.11,74.65,978639.0,69.5476,71.1962,69.2728,70.732,978639.0
2024-02-12 10:00:00,74.65,74.72,74.15,74.23,358205.0,70.732,70.7983,70.2582,70.334,358205.0
2024-02-12 10:30:00,74.23,74.25,73.88,74.0,290914.0,70.334,70.353,70.0024,70.1161,290914.0
2024-02-12 11:00:00,73.98,74.41,73.93,74.4,391645.0,70.0971,70.5046,70.0498,70.4951,391645.0
2024-02-12 11:30:00,74.39,74.44,74.16,74.17,193047.0,70.4856,70.533,70.2677,70.2772,193047.0
2024-02-12 12:00:00,74.17,74.28,74.12,74.17,148525.0,70.2772,70.3814,70.2298,70.2772,148525.0
2024-02-12 12:30:00,74.18,74.23,74.1,74.23,147527.0,70.2866,70.334,70.2108,70.334,147527.0
2024-02-12 13:00:00,74.23,74.32,74.18,74.24,193829.0,70.334,70.4193,70.2866,70.3435,193829.0
2024-02-12 13:30:00,74.24,74.5,74.24,74.41,248110.0,70.3435,70.5898,70.3435,70.5046,248110.0
2024-02-12 14:00:00,74.4,74.56,74.34,74.39,347818.0,70.4951,70.6467,70.4382,70.4856,347818.0
2024-02-12 14:30:00,74.39,74.44,74.14,74.19,366163.0,70.4856,70.533,70.2487,70.2961,366163.0
2024-02-12 15:00:00,74.2,74.31,74.12,74.27,324668.0,70.3056,70.4098,70.2298,70.3719,324668.0
2024-02-12 15:30:00,74.28,74.48,74.26,74.43,1025657.0,70.3814,70.5709,70.3624,70.5235,1025657.0
2024-02-13 09:30:00,74.69,74.77,73.22,73.25,492170.0,70.7699,70.8457,69.377,69.4054,492170.0
2024-02-13 10:00:00,73.26,73.72,73.09,73.2,306269.0,69.4149,69.8508,69.2538,69.3581,306269.0
2024-02-13 10:30:00,73.18,73.27,72.97,73.24,366474.0,69.3391,69.4244,69.1401,69.396,366474.0
2024-02-13 11:00:00,73.26,73.51,73.16,73.36,271293.0,69.4149,69.6518,69.3202,69.5097,271293.0
2024-02-13 11:30:00,73.37,73.51,73.31,73.47,486995.0,69.5191,69.6518,69.4623,69.6139,486995.0
2024-02-13 12:00:00,73.47,73.85,73.46,73.72,196793.0,69.6139,69.974,69.6044,69.8508,196793.0
2024-02-13 12:30:00,73.71,73.72,73.47,73.62,317521.0,69.8413,69.8508,69.6139,69.756,317521.0
2024-02-13 13:00:00,73.61,73.73,73.59,73.73,400822.0,69.7465,69.8602,69.7276,69.8602,400822.0
2024-02-13 13:30:00,73.72,73.85,73.59,73.74,438115.0,69.8508,69.974,69.7276,69.8697,438115.0
2024-02-13 14:00:00,73.73,73.73,73.32,73.38,284121.0,69.8602,69.8602,69.4718,69.5286,284121.0
2024-02-13 14:30:00,73.37,73.55,73.33,73.34,373531.0,69.5191,69.6897,69.4812,69.4907,373531.0
2024-02-13 15:00:00,73.34,73.36,73.17,73.27,417419.0,69.4907,69.5097,69.3296,69.4244,417419.0
2024-02-13 15:30:00,73.28,73.59,73.26,73.57,1184830.0,69.4339,69.7276,69.4149,69.7086,1184830.0
2024-02-14 09:30:00,73.11,73.83,73.03,73.24,583563.0,69.2728,69.955,69.197,69.396,583563.0
2024-02-14 10:00:00,73.25,73.49,73.16,73.36,309589.0,69.4054,69.6328,69.3202,69.5097,309589.0
2024-02-14 10:30:00,73.36,73.53,73.2,73.27,238098.0,69.5097,69.6707,69.3581,69.4244,238098.0
2024-02-14 11:00:00,73.26,73.4,73.18,73.38,255811.0,69.4149,69.5476,69.3391,69.5286,255811.0
2024-02-14 11:30:00,73.39,73.42,73.13,73.14,334747.0,69.5381,69.5665,69.2917,69.3012,334747.0
2024-02-14 12:00:00,73.14,73.14,72.96,73.01,261909.0,69.3012,69.3012,69.1307,69.178,261909.0
2024-02-14 12:30:00,73.0,73.02,72.85,73.02,210551.0,69.1686,69.1875,69.0264,69.1875,210551.0
2024-02-14 13:00:00,73.02,73.06,72.88,72.98,201859.0,69.1875,69.2254,69.0549,69.1496,201859.0
2024-02-14 13:30:00,72.98,73.1,72.92,73.02,221579.0,69.1496,69.2633,69.0928,69.1875,221579.0
2024-02-14 14:00:00,73.02,73.1,72.83,73.07,187050.0,69.1875,69.2633,69.0075,69.2349,187050.0
2024-02-14 14:30:00,73.06,73.13,73.0,73.06,211917.0,69.2254,69.2917,69.1686,69.2254,211917.0
2024-02-14 15:00:00,73.07,73.15,72.96,73.09,311744.0,69.2349,69.3107,69.1307,69.2538,311744.0
2024-02-14 15:30:00,73.09,73.12,72.97,73.03,1277613.0,69.2538,69.2823,69.1401,69.197,1277613.0
2024-02-15 09:30:00,73.04,73.4,72.81,73.3,472797.0,69.2065,69.5476,68.9885,69.4528,472797.0
2024-02-15 10:00:00,73.31,73.39,72.91,73.26,340930.0,69.4623,69.5381,69.0833,69.4149,340930.0
2024-02-15 10:30:00,73.25,73.43,73.1,73.42,172755.0,69.4054,69.576,69.2633,69.5665,172755.0
2024-02-15 11:00:00,73.42,73.49,73.25,73.42,207320.0,69.5665,69.6328,69.4054,69.5665,207320.0
2024-02-15 11:30:00,73.43,73.54,73.32,73.38,178575.0,69.576,69.6802,69.4718,69.5286,178575.0
2024-02-15 12:00:00,73.36,73.42,73.27,73.38,104922.0,69.5097,69.5665,69.4244,69.5286,104922.0
2024-02-15 12:30:00,73.38,73.45,73.25,73.32,138833.0,69.5286,69.5949,69.4054,69.4718,138833.0
2024-02-15 13:00:00,73.31,73.48,73.19,73.45,151203.0,69.4623,69.6234,69.3486,69.5949,151203.0
2024-02-15 13:30:00,73.45,73.51,73.28,73.35,186472.0,69.5949,69.6518,69.4339,69.5002,186472.0
2024-02-15 14:00:00,73.34,73.56,73.29,73.51,205245.0,69.4907,69.6992,69.4433,69.6518,205245.0
2024-02-15 14:30:00,73.5,73.57,73.44,73.46,169343.0,69.6423,69.7086,69.5855,69.6044,169343.0
2024-02-15 15:00:00,73.45,73.46,73.33,73.36,210359.0,69.5949,69.6044,69.4812,69.5097,210359.0
2024-02-15 15:30:00,73.36,73.42,73.18,73.36,835462.0,69.5097,69.5665,69.3391,69.5097,835462.0
2024-02-16 09:30:00,73.0,73.09,71.6,72.05,1116398.0,69.1686,69.2538,67.842,68.2684,1116398.0
2024-02-16 10:00:00,72.02,72.18,71.61,71.91,622000.0,68.24,68.3916,67.8515,68.1358,622000.0
2024-02-16 10:30:00,71.9,71.9,71.43,71.53,831677.0,68.1263,68.1263,67.681,67.7757,831677.0
2024-02-16 11:00:00,71.53,71.76,71.37,71.71,431893.0,67.7757,67.9936,67.6241,67.9463,431893.0
2024-02-16 11:30:00,71.72,71.91,71.7,71.74,309259.0,67.9557,68.1358,67.9368,67.9747,309259.0
2024-02-16 12:00:00,71.73,72.12,71.68,72.1,294334.0,67.9652,68.3348,67.9178,68.3158,294334.0
2024-02-16 12:30:00,72.1,72.11,71.87,71.88,301073.0,68.3158,68.3253,68.0979,68.1073,301073.0
2024-02-16 13:00:00,71.88,71.94,71.73,71.86,325744.0,68.1073,68.1642,67.9652,68.0884,325744.0
2024-02-16 13:30:00,71.86,71.92,71.8,71.87,232110.0,68.0884,68.1452,68.0315,68.0979,232110.0
2024-02-16 14:00:00,71.86,72.06,71.81,72.01,426696.0,68.0884,68.2779,68.041,68.2305,426696.0
2024-02-16 14:30:00,72.0,72.0,71.6,71.71,391690.0,68.221,68.221,67.842,67.9463,391690.0
2024-02-16 15:00:00,71.7,71.7,71.46,71.62,469959.0,67.9368,67.9368,67.7094,67.861,469959.0
2024-02-16 15:30:00,71.62,71.82,71.37,71.58,1185383.0,67.861,68.0505,67.6241,67.8231,1185383.0
2024-02-20 09:30:00,71.59,72.73,71.45,72.08,852981.0,67.8326,68.9127,67.6999,68.2969,852981.0
2024-02-20 10:00:00,72.1,72.6,72.1,72.42,481084.0,68.3158,68.7896,68.3158,68.619,481084.0
2024-02-20 10:30:00,72.42,72.5,72.21,72.33,313744.0,68.619,68.6948,68.42,68.5337,313744.0
2024-02-20 11:00:00,72.31,72.38,72.13,72.24,239605.0,68.5148,68.5811,68.3442,68.4485,239605.0
2024-02-20 11:30:00,72.25,72.27,72.11,72.16,205379.0,68.4579,68.4769,68.3253,68.3727,205379.0
2024-02-20 12:00:00,72.15,72.17,72.03,72.05,184429.0,68.3632,68.3821,68.2495,68.2684,184429.0
2024-02-20 12:30:00,72.04,72.13,72.01,72.13,195969.0,68.2589,68.3442,68.2305,68.3442,195969.0
2024-02-20 13:00:00,72.13,72.13,71.9,71.92,165850.0,68.3442,68.3442,68.1263,68.1452,165850.0
2024-02-20 13:30:00,71.92,72.04,71.86,71.96,173674.0,68.1452,68.2589,68.0884,68.1831,173674.0
2024-02-20 14:00:00,71.95,72.02,71.84,72.0,240756.0,68.1737,68.24,68.0694,68.221,240756.0
2024-02-20 14:30:00,72.01,72.08,71.93,72.05,277435.0,68.2305,68.2969,68.1547,68.2684,277435.0
2024-02-20 15:00:00,72.05,72.07,71.99,72.02,257038.0,68.2684,68.2874,68.2116,68.24,257038.0
2024-02-20 15:30:00,72.02,72.08,71.85,72.05,1071015.0,68.24,68.2969,68.0789,68.2684,1071015.0
2024-02-21 09:30:00,72.76,73.29,72.51,72.84,495158.0,68.9412,69.4433,68.7043,69.017,495158.0
2024-02-21 10:00:00,72.83,73.15,72.66,73.01,244188.0,69.0075,69.3107,68.8464,69.178,244188.0
2024-02-21 10:30:00,73.02,73.02,72.71,72.72,228614.0,69.1875,69.1875,68.8938,68.9033,228614.0
2024-02-21 11:00:00,72.72,72.99,72.66,72.91,151174.0,68.9033,69.1591,68.8464,69.0833,151174.0
2024-02-21 11:30:00,72.92,73.09,72.89,72.93,179890.0,69.0928,69.2538,69.0643,69.1022,179890.0
2024-02-21 12:00:00,72.92,72.96,72.75,72.75,120316.0,69.0928,69.1307,68.9317,68.9317,120316.0
2024-02-21 12:30:00,72.75,72.87,72.69,72.8,134791.0,68.9317,69.0454,68.8748,68.9791,134791.0
2024-02-21 13:00:00,72.8,72.87,72.7,72.8,168893.0,68.9791,69.0454,68.8843,68.9791,168893.0
2024-02-21 13:30:00,72.8,72.93,72.79,72.86,165597.0,68.9791,69.1022,68.9696,69.0359,165597.0
2024-02-21 14:00:00,72.85,72.97,72.8,72.88,185518.0,69.0264,69.1401,68.9791,69.0549,185518.0
2024-02-21 14:30:00,72.88,72.99,72.82,72.98,152367.0,69.0549,69.1591,68.998,69.1496,152367.0
2024-02-21 15:00:00,72.98,72.98,72.82,72.95,187994.0,69.1496,69.1496,68.998,69.1212,187994.0
2024-02-21 15:30:00,72.95,73.24,72.88,73.21,957706.0,69.1212,69.396,69.0549,69.3675,957706.0
2024-02-22 09:30:00,72.26,72.74,71.96,72.28,694474.0,68.4674,68.9222,68.1831,68.4864,694474.0
2024-02-22 10:00:00,72.31,72.49,71.88,71.9,353077.0,68.5148,68.6853,68.1073,68.1263,353077.0
2024-02-22 10:30:00,71.89,72.06,71.83,71.92,272023.0,68.1168,68.2779,68.06,68.1452,272023.0
2024-02-22 11:00:00,71.93,72.25,71.84,72.21,284649.0,68.1547,68.4579,68.0694,68.42,284649.0
2024-02-22 11:30:00,72.21,72.29,72.17,72.27,243504.0,68.42,68.4958,68.3821,68.4769,243504.0
2024-02-22 12:00:00,72.26,72.45,72.21,72.44,250518.0,68.4674,68.6474,68.42,68.638,250518.0
2024-02-22 12:30:00,72.44,72.62,72.44,72.54,247052.0,68.638,68.8085,68.638,68.7327,247052.0
2024-02-22 13:00:00,72.53,72.58,72.39,72.52,189597.0,68.7232,68.7706,68.5906,68.7138,189597.0
2024-02-22 13:30:00,72.53,72.63,72.49,72.57,232395.0,68.7232,68.818,68.6853,68.7611,232395.0
2024-02-22 14:00:00,72.56,72.76,72.55,72.75,232067.0,68.7517,68.9412,68.7422,68.9317,232067.0
2024-02-22 14:30:00,72.76,72.76,72.55,72.63,194376.0,68.9412,68.9412,68.7422,68.818,194376.0
2024-02-22 15:00:00,72.63,72.76,72.54,72.74,351409.0,68.818,68.9412,68.7327,68.9222,351409.0
2024-02-22 15:30:00,72.74,72.89,72.64,72.76,1065109.0,68.9222,69.0643,68.8275,68.9412,1065109.0
2024-02-23 09:30:00,73.15,73.95,73.0,73.95,397977.0,69.3107,70.0687,69.1686,70.0687,397977.0
2024-02-23 10:00:00,73.94,74.24,73.72,74.13,401959.0,70.0592,70.3435,69.8508,70.2393,401959.0
2024-02-23 10:30:00,74.13,74.17,73.98,74.17,185688.0,70.2393,70.2772,70.0971,70.2772,185688.0
2024-02-23 11:00:00,74.17,74.22,73.92,73.95,259096.0,70.2772,70.3245,70.0403,70.0687,259096.0
2024-02-23 11:30:00,73.95,73.97,73.8,73.83,272317.0,70.0687,70.0877,69.9266,69.955,272317.0
2024-02-23 12:00:00,73.83,73.83,73.73,73.73,160623.0,69.955,69.955,69.8602,69.8602,160623.0
2024-02-23 12:30:00,73.72,73.77,73.62,73.67,185261.0,69.8508,69.8981,69.756,69.8034,185261.0
2024-02-23 13:00:00,73.66,73.67,73.53,73.66,246485.0,69.7939,69.8034,69.6707,69.7939,246485.0
2024-02-23 13:30:00,73.66,73.68,73.47,73.5,303396.0,69.7939,69.8129,69.6139,69.6423,303396.0
2024-02-23 14:00:00,73.49,73.52,73.42,73.5,164073.0,69.6328,69.6613,69.5665,69.6423,164073.0
2024-02-23 14:30:00,73.5,73.51,73.35,73.5,330205.0,69.6423,69.6518,69.5002,69.6423,330205.0
2024-02-23 15:00:00,73.5,73.54,73.41,73.5,228467.0,69.6423,69.6802,69.557,69.6423,228467.0
2024-02-23 15:30:00,73.51,73.66,73.49,73.55,605673.0,69.6518,69.7939,69.6328,69.6897,605673.0
2024-02-26 09:30:00,73.5,73.89,73.22,73.59,382232.0,69.6423,70.0119,69.377,69.7276,382232.0
2024-02-26 10:00:00,73.59,73.59,73.1,73.16,276790.0,69.7276,69.7276,69.2633,69.3202,276790.0
2024-02-26 10:30:00,73.17,73.18,72.85,72.88,201910.0,69.3296,69.3391,69.0264,69.0549,201910.0
2024-02-26 11:00:00,72.87,73.12,72.84,73.12,158552.0,69.0454,69.2823,69.017,69.2823,158552.0
2024-02-26 11:30:00,73.12,73.34,73.11,73.31,208746.0,69.2823,69.4907,69.2728,69.4623,208746.0
2024-02-26 12:00:00,73.3,73.3,73.14,73.18,96605.0,69.4528,69.4528,69.3012,69.3391,96605.0
2024-02-26 12:30:00,73.17,73.22,73.13,73.19,80559.0,69.3296,69.377,69.2917,69.3486,80559.0
2024-02-26 13:00:00,73.2,73.27,73.12,73.14,153521.0,69.3581,69.4244,69.2823,69.3012,153521.0
2024-02-26 13:30:00,73.13,73.17,72.87,72.98,176343.0,69.2917,69.3296,69.0454,69.1496,176343.0
2024-02-26 14:00:00,72.99,73.02,72.9,72.95,177109.0,69.1591,69.1875,69.0738,69.1212,177109.0
2024-02-26 14:30:00,72.94,73.02,72.93,73.0,120414.0,69.1117,69.1875,69.1022,69.1686,120414.0
2024-02-26 15:00:00,73.0,73.04,72.94,72.98,272417.0,69.1686,69.2065,69.1117,69.1496,272417.0
2024-02-26 15:30:00,72.98,73.01,72.89,72.94,808441.0,69.1496,69.178,69.0643,69.1117,808441.0
2024-02-27 09:30:00,72.84,73.08,72.7,72.87,379656.0,69.017,69.2444,68.8843,69.0454,379656.0
2024-02-27 10:00:00,72.87,72.91,72.63,72.75,309413.0,69.0454,69.0833,68.818,68.9317,309413.0
2024-02-27 10:30:00,72.75,72.92,72.68,72.8,234288.0,68.9317,69.0928,68.8654,68.9791,234288.0
2024-02-27 11:00:00,72.8,73.02,72.79,73.02,264700.0,68.9791,69.1875,68.9696,69.1875,264700.0
2024-02-27 11:30:00,73.02,73.05,72.92,72.92,150466.0,69.1875,69.2159,69.0928,69.0928,150466.0
2024-02-27 12:00:00,72.93,73.09,72.88,73.09,153379.0,69.1022,69.2538,69.0549,69.2538,153379.0
2024-02-27 12:30:00,73.09,73.14,72.96,73.05,270588.0,69.2538,69.3012,69.1307,69.2159,270588.0
2024-02-27 13:00:00,73.05,73.08,72.92,72.95,310295.0,69.2159,69.2444,69.0928,69.1212,310295.0
2024-02-27 13:30:00,72.95,73.07,72.93,73.03,242456.0,69.1212,69.2349,69.1022,69.197,242456.0
2024-02-27 14:00:00,73.03,73.13,72.99,73.09,239312.0,69.197,69.2917,69.1591,69.2538,239312.0
2024-02-27 14:30:00,73.1,73.11,72.95,72.96,239240.0,69.2633,69.2728,69.1212,69.1307,239240.0
2024-02-27 15:00:00,72.97,73.06,72.94,73.0,282802.0,69.1401,69.2254,69.1117,69.1686,282802.0
2024-02-27 15:30:00,72.99,73.07,72.95,73.01,915845.0,69.1591,69.2349,69.1212,69.178,915845.0
2024-02-28 09:30:00,73.18,73.25,72.93,72.97,469785.0,69.3391,69.4054,69.1022,69.1401,469785.0
2024-02-28 10:00:00,72.96,73.05,72.85,72.94,208586.0,69.1307,69.2159,69.0264,69.1117,208586.0
2024-02-28 10:30:00,72.94,72.99,72.84,72.97,122584.0,69.1117,69.1591,69.017,69.1401,122584.0
2024-02-28 11:00:00,72.97,73.07,72.88,72.91,189591.0,69.1401,69.2349,69.0549,69.0833,189591.0
2024-02-28 11:30:00,72.93,72.98,72.82,72.98,121277.0,69.1022,69.1496,68.998,69.1496,121277.0
2024-02-28 12:00:00,72.97,72.99,72.89,72.92,94849.0,69.1401,69.1591,69.0643,69.0928,94849.0
2024-02-28 12:30:00,72.91,73.0,72.83,72.84,127721.0,69.0833,69.1686,69.0075,69.017,127721.0
2024-02-28 13:00:00,72.84,72.93,72.8,72.89,149384.0,69.017,69.1022,68.9791,69.0643,149384.0
2024-02-28 13:30:00,72.9,72.93,72.87,72.9,113324.0,69.0738,69.1022,69.0454,69.0738,113324.0
2024-02-28 14:00:00,72.9,72.94,72.72,72.73,169890.0,69.0738,69.1117,68.9033,68.9127,169890.0
2024-02-28 14:30:00,72.73,72.74,72.61,72.71,159864.0,68.9127,68.9222,68.799,68.8938,159864.0
2024-02-28 15:00:00,72.71,72.8,72.69,72.78,173708.0,68.8938,68.9791,68.8748,68.9601,173708.0
2024-02-28 15:30:00,72.78,72.84,72.68,72.69,542417.0,68.9601,69.017,68.8654,68.8748,542417.0
2024-02-29 09:30:00,72.72,72.91,72.37,72.48,333857.0,68.9033,69.0833,68.5716,68.6759,333857.0
2024-02-29 10:00:00,72.46,72.48,72.07,72.17,182282.0,68.6569,68.6759,68.2874,68.3821,182282.0
2024-02-29 10:30:00,72.17,72.25,71.92,71.96,276740.0,68.3821,68.4579,68.1452,68.1831,276740.0
2024-02-29 11:00:00,71.98,72.26,71.97,72.17,208435.0,68.2021,68.4674,68.1926,68.3821,208435.0
2024-02-29 11:30:00,72.16,72.3,72.03,72.19,282544.0,68.3727,68.5053,68.2495,68.4011,282544.0
2024-02-29 12:00:00,72.19,72.28,72.03,72.03,187387.0,68.4011,68.4864,68.2495,68.2495,187387.0
2024-02-29 12:30:00,72.03,72.36,72.03,72.33,165378.0,68.2495,68.5622,68.2495,68.5337,165378.0
2024-02-29 13:00:00,72.33,72.36,72.19,72.32,157895.0,68.5337,68.5622,68.4011,68.5243,157895.0
2024-02-29 13:30:00,72.32,72.39,72.23,72.35,151689.0,68.5243,68.5906,68.439,68.5527,151689.0
2024-02-29 14:00:00,72.35,72.5,72.3,72.42,256081.0,68.5527,68.6948,68.5053,68.619,256081.0
2024-02-29 14:30:00,72.42,72.43,72.28,72.3,290777.0,68.619,68.6285,68.4864,68.5053,290777.0
2024-02-29 15:00:00,72.31,72.39,72.29,72.31,225613.0,68.5148,68.5906,68.4958,68.5148,225613.0
2024-02-29 15:30:00,72.31,72.4,72.06,72.06,1104151.0,68.5148,68.6001,68.2779,68.2779,1104151.0
2024-03-01 09:30:00,72.28,72.58,72.04,72.48,308680.0,68.4864,68.7706,68.2589,68.6759,308680.0
2024-03-01 10:00:00,72.48,72.63,72.31,72.63,272875.0,68.6759,68.818,68.5148,68.818,272875.0
2024-03-01 10:30:00,72.64,72.66,72.4,72.48,263874.0,68.8275,68.8464,68.6001,68.6759,263874.0
2024-03-01 11:00:00,72.48,72.51,72.31,72.42,244498.0,68.6759,68.7043,68.5148,68.619,244498.0
2024-03-01 11:30:00,72.41,72.51,72.18,72.22,246348.0,68.6095,68.7043,68.3916,68.4295,246348.0
2024-03-01 12:00:00,72.22,72.38,72.16,72.34,187765.0,68.4295,68.5811,68.3727,68.5432,187765.0
2024-03-01 12:30:00,72.36,72.39,72.2,72.22,195068.0,68.5622,68.5906,68.4106,68.4295,195068.0
2024-03-01 13:00:00,72.22,72.31,72.16,72.28,174209.0,68.4295,68.5148,68.3727,68.4864,174209.0
2024-03-01 13:30:00,72.28,72.43,72.27,72.41,194204.0,68.4864,68.6285,68.4769,68.6095,194204.0
2024-03-01 14:00:00,72.41,72.51,72.4,72.46,174936.0,68.6095,68.7043,68.6001,68.6569,174936.0
2024-03-01 14:30:00,72.45,72.56,72.38,72.53,162219.0,68.6474,68.7517,68.5811,68.7232,162219.0
2024-03-01 15:00:00,72.52,72.56,72.47,72.52,223996.0,68.7138,68.7517,68.6664,68.7138,223996.0
2024-03-01 15:30:00,72.52,72.52,72.19,72.28,610927.0,68.7138,68.7138,68.4011,68.4864,610927.0
2024-03-04 09:30:00,72.39,72.6,72.23,72.26,303587.0,68.5906,68.7896,68.439,68.4674,303587.0
2024-03-04 10:00:00,72.26,72.33,72.13,72.13,185416.0,68.4674,68.5337,68.3442,68.3442,185416.0
2024-03-04 10:30:00,72.12,72.3,72.1,72.18,126635.0,68.3348,68.5053,68.3158,68.3916,126635.0
2024-03-04 11:00:00,72.19,72.39,72.13,72.28,162667.0,68.4011,68.5906,68.3442,68.4864,162667.0
2024-03-04 11:30:00,72.27,72.56,72.25,72.51,144939.0,68.4769,68.7517,68.4579,68.7043,144939.0
2024-03-04 12:00:00,72.52,72.52,72.38,72.47,166626.0,68.7138,68.7138,68.5811,68.6664,166626.0
2024-03-04 12:30:00,72.46,72.57,72.39,72.48,110781.0,68.6569,68.7611,68.5906,68.6759,110781.0
2024-03-04 13:00:00,72.48,72.49,72.24,72.26,81980.0,68.6759,68.6853,68.4485,68.4674,81980.0
2024-03-04 13:30:00,72.26,72.32,72.2,72.22,124504.0,68.4674,68.5243,68.4106,68.4295,124504.0
2024-03-04 14:00:00,72.22,72.3,72.17,72.28,123987.0,68.4295,68.5053,68.3821,68.4864,123987.0
2024-03-04 14:30:00,72.28,72.41,72.23,72.31,164905.0,68.4864,68.6095,68.439,68.5148,164905.0
2024-03-04 15:00:00,72.3,72.33,72.03,72.05,233942.0,68.5053,68.5337,68.2495,68.2684,233942.0
2024-03-04 15:30:00,72.06,72.3,71.96,72.25,773428.0,68.2779,68.5053,68.1831,68.4579,773428.0
2024-03-05 09:30:00,72.45,72.53,72.1,72.15,265681.0,68.6474,68.7232,68.3158,68.3632,265681.0
2024-03-05 10:00:00,72.16,72.57,72.11,72.56,194366.0,68.3727,68.7611,68.3253,68.7517,194366.0
2024-03-05 10:30:00,72.57,72.74,72.53,72.68,198696.0,68.7611,68.9222,68.7232,68.8654,198696.0
2024-03-05 11:00:00,72.69,72.7,72.47,72.56,149770.0,68.8748,68.8843,68.6664,68.7517,149770.0
2024-03-05 11:30:00,72.56,72.66,72.49,72.59,143223.0,68.7517,68.8464,68.6853,68.7801,143223.0
2024-03-05 12:00:00,72.59,72.8,72.51,72.78,144174.0,68.7801,68.9791,68.7043,68.9601,144174.0
2024-03-05 12:30:00,72.78,72.81,72.62,72.66,143228.0,68.9601,68.9885,68.8085,68.8464,143228.0
2024-03-05 13:00:00,72.66,72.89,72.62,72.87,136204.0,68.8464,69.0643,68.8085,69.0454,136204.0
2024-03-05 13:30:00,72.86,72.93,72.81,72.84,190366.0,69.0359,69.1022,68.9885,69.017,190366.0
2024-03-05 14:00:00,72.84,72.84,72.64,72.81,175934.0,69.017,69.017,68.8275,68.9885,175934.0
2024-03-05 14:30:00,72.81,72.93,72.74,72.88,203708.0,68.9885,69.1022,68.9222,69.0549,203708.0
2024-03-05 15:00:00,72.88,72.9,72.77,72.8,305870.0,69.0549,69.0738,68.9506,68.9791,305870.0
2024-03-05 15:30:00,72.8,73.01,72.62,73.01,995393.0,68.9791,69.178,68.8085,69.178,995393.0
2024-03-06 09:30:00,72.88,73.32,72.88,73.07,325599.0,69.0549,69.4718,69.0549,69.2349,325599.0
2024-03-06 10:00:00,73.05,73.1,72.56,72.64,216157.0,69.2159,69.2633,68.7517,68.8275,216157.0
2024-03-06 10:30:00,72.63,72.81,72.6,72.81,193785.0,68.818,68.9885,68.7896,68.9885,193785.0
2024-03-06 11:00:00,72.81,73.08,72.8,73.06,149195.0,68.9885,69.2444,68.9791,69.2254,149195.0
2024-03-06 11:30:00,73.07,73.11,72.84,72.84,262653.0,69.2349,69.2728,69.017,69.017,262653.0
2024-03-06 12:00:00,72.83,72.94,72.78,72.81,363601.0,69.0075,69.1117,68.9601,68.9885,363601.0
2024-03-06 12:30:00,72.82,72.82,72.61,72.62,135124.0,68.998,68.998,68.799,68.8085,135124.0
2024-03-06 13:00:00,72.62,72.85,72.61,72.8,137966.0,68.8085,69.0264,68.799,68.9791,137966.0
2024-03-06 13:30:00,72.8,72.8,72.56,72.59,238905.0,68.9791,68.9791,68.7517,68.7801,238905.0
2024-03-06 14:00:00,72.58,72.73,72.51,72.69,207336.0,68.7706,68.9127,68.7043,68.8748,207336.0
2024-03-06 14:30:00,72.69,72.76,72.61,72.73,280371.0,68.8748,68.9412,68.799,68.9127,280371.0
2024-03-06 15:00:00,72.74,72.77,72.58,72.69,218700.0,68.9222,68.9506,68.7706,68.8748,218700.0
2024-03-06 15:30:00,72.69,72.87,72.58,72.62,909768.0,68.8748,69.0454,68.7706,68.8085,909768.0
2024-03-07 09:30:00,72.97,73.25,72.82,73.22,341202.0,69.1401,69.4054,68.998,69.377,341202.0
2024-03-07 10:00:00,73.23,73.24,72.74,72.77,232985.0,69.3865,69.396,68.9222,68.9506,232985.0
2024-03-07 10:30:00,72.77,72.95,72.68,72.75,190553.0,68.9506,69.1212,68.8654,68.9317,190553.0
2024-03-07 11:00:00,72.76,72.9,72.68,72.89,190383.0,68.9412,69.0738,68.8654,69.0643,190383.0
2024-03-07 11:30:00,72.88,73.01,72.75,73.01,269323.0,69.0549,69.178,68.9317,69.178,269323.0
2024-03-07 12:00:00,73.02,73.25,72.97,73.2,212410.0,69.1875,69.4054,69.1401,69.3581,212410.0
2024-03-07 12:30:00,73.18,73.3,73.09,73.18,205376.0,69.3391,69.4528,69.2538,69.3391,205376.0
2024-03-07 13:00:00,73.17,73.31,73.11,73.19,214303.0,69.3296,69.4623,69.2728,69.3486,214303.0
2024-03-07 13:30:00,73.2,73.66,73.15,73.5,525613.0,69.3581,69.7939,69.3107,69.6423,525613.0
2024-03-07 14:00:00,73.51,73.71,73.48,73.61,338049.0,69.6518,69.8413,69.6234,69.7465,338049.0
2024-03-07 14:30:00,73.61,74.04,73.61,73.95,483840.0,69.7465,70.154,69.7465,70.0687,483840.0
2024-03-07 15:00:00,73.95,74.08,73.78,73.84,489872.0,70.0687,70.1919,69.9076,69.9645,489872.0
2024-03-07 15:30:00,73.83,73.85,73.56,73.63,1031939.0,69.955,69.974,69.6992,69.7655,1031939.0
2024-03-08 09:30:00,73.87,74.58,73.66,74.47,504760.0,69.9929,70.6656,69.7939,70.5614,504760.0
2024-03-08 10:00:00,74.47,74.53,74.11,74.11,281106.0,70.5614,70.6183,70.2203,70.2203,281106.0
2024-03-08 10:30:00,74.12,74.58,74.12,74.58,438046.0,70.2298,70.6656,70.2298,70.6656,438046.0
2024-03-08 11:00:00,74.58,74.68,74.36,74.67,404442.0,70.6656,70.7604,70.4572,70.7509,404442.0
2024-03-08 11:30:00,74.68,74.91,74.62,74.75,440862.0,70.7604,70.9783,70.7035,70.8267,440862.0
2024-03-08 12:00:00,74.75,74.96,74.7,74.78,301894.0,70.8267,71.0257,70.7793,70.8551,301894.0
2024-03-08 12:30:00,74.76,75.02,74.7,75.01,385701.0,70.8362,71.0825,70.7793,71.0731,385701.0
2024-03-08 13:00:00,75.01,75.05,74.88,74.99,200019.0,71.0731,71.111,70.9499,71.0541,200019.0
2024-03-08 13:30:00,74.99,75.19,74.93,74.98,438086.0,71.0541,71.2436,70.9973,71.0446,438086.0
2024-03-08 14:00:00,74.98,75.19,74.91,75.18,353021.0,71.0446,71.2436,70.9783,71.2341,353021.0
2024-03-08 14:30:00,75.19,75.44,75.15,75.34,492173.0,71.2436,71.4805,71.2057,71.3857,492173.0
2024-03-08 15:00:00,75.34,75.38,75.22,75.26,471660.0,71.3857,71.4236,71.272,71.3099,471660.0
2024-03-08 15:30:00,75.27,75.27,75.0,75.12,1352777.0,71.3194,71.3194,71.0636,71.1773,1352777.0
2024-03-11 09:30:00,74.88,76.21,74.83,75.73,782746.0,70.9499,72.2101,70.9025,71.7553,782746.0
2024-03-11 10:00:00,75.73,75.97,75.5,75.8,371594.0,71.7553,71.9827,71.5374,71.8216,371594.0
2024-03-11 10:30:00,75.79,75.87,75.0,75.11,416346.0,71.8121,71.8879,71.0636,71.1678,416346.0
2024-03-11 11:00:00,75.1,75.15,74.91,74.99,332925.0,71.1583,71.2057,70.9783,71.0541,332925.0
2024-03-11 11:30:00,74.98,75.32,74.85,75.2,287560.0,71.0446,71.3668,70.9215,71.2531,287560.0
2024-03-11 12:00:00,75.19,75.53,75.11,75.23,422402.0,71.2436,71.5658,71.1678,71.2815,422402.0
2024-03-11 12:30:00,75.23,75.39,75.1,75.14,201665.0,71.2815,71.4331,71.1583,71.1962,201665.0
2024-03-11 13:00:00,75.14,75.29,75.08,75.28,175880.0,71.1962,71.3384,71.1394,71.3289,175880.0
2024-03-11 13:30:00,75.29,75.44,75.18,75.4,178400.0,71.3384,71.4805,71.2341,71.4426,178400.0
2024-03-11 14:00:00,75.4,75.46,75.21,75.42,274685.0,71.4426,71.4994,71.2626,71.4615,274685.0
2024-03-11 14:30:00,75.42,75.42,75.29,75.39,230202.0,71.4615,71.4615,71.3384,71.4331,230202.0
2024-03-11 15:00:00,75.39,75.49,75.35,75.37,330906.0,71.4331,71.5279,71.3952,71.4142,330906.0
2024-03-11 15:30:00,75.38,75.43,75.24,75.33,1068480.0,71.4236,71.471,71.291,71.3763,1068480.0
2024-03-12 09:30:00,75.25,75.34,74.25,74.88,455658.0,71.3005,71.3857,70.353,70.9499,455658.0
2024-03-12 10:00:00,74.89,74.92,74.31,74.64,219098.0,70.9594,70.9878,70.4098,70.7225,219098.0
2024-03-12 10:30:00,74.64,75.05,74.63,75.0,300148.0,70.7225,71.111,70.713,71.0636,300148.0
2024-03-12 11:00:00,74.99,75.02,74.75,74.8,217138.0,71.0541,71.0825,70.8267,70.8741,217138.0
2024-03-12 11:30:00,74.78,75.01,74.76,74.95,160059.0,70.8551,71.0731,70.8362,71.0162,160059.0
2024-03-12 12:00:00,74.96,74.96,74.71,74.91,162568.0,71.0257,71.0257,70.7888,70.9783,162568.0
2024-03-12 12:30:00,74.9,75.05,74.83,74.98,214021.0,70.9688,71.111,70.9025,71.0446,214021.0
2024-03-12 13:00:00,74.98,75.03,74.91,74.95,135715.0,71.0446,71.092,70.9783,71.0162,135715.0
2024-03-12 13:30:00,74.95,75.0,74.88,74.95,132256.0,71.0162,71.0636,70.9499,71.0162,132256.0
2024-03-12 14:00:00,74.97,75.06,74.86,75.04,175351.0,71.0352,71.1204,70.9309,71.1015,175351.0
2024-03-12 14:30:00,75.05,75.07,74.92,74.99,264914.0,71.111,71.1299,70.9878,71.0541,264914.0
2024-03-12 15:00:00,74.99,75.05,74.93,75.04,217575.0,71.0541,71.111,70.9973,71.1015,217575.0
2024-03-12 15:30:00,75.04,75.21,74.98,75.06,752321.0,71.1015,71.2626,71.0446,71.1204,752321.0
2024-03-13 09:30:00,75.49,75.73,75.11,75.2,323624.0,71.5279,71.7553,71.1678,71.2531,323624.0
2024-03-13 10:00:00,75.19,75.38,74.96,75.34,260287.0,71.2436,71.4236,71.0257,71.3857,260287.0
2024-03-13 10:30:00,75.34,75.5,75.22,75.41,240774.0,71.3857,71.5374,71.272,71.4521,240774.0
2024-03-13 11:00:00,75.4,75.59,75.33,75.48,206973.0,71.4426,71.6226,71.3763,71.5184,206973.0
2024-03-13 11:30:00,75.47,75.54,75.36,75.48,200854.0,71.5089,71.5753,71.4047,71.5184,200854.0
2024-03-13 12:00:00,75.48,75.54,75.32,75.51,148239.0,71.5184,71.5753,71.3668,71.5468,148239.0
2024-03-13 12:30:00,75.5,75.57,75.43,75.44,135571.0,71.5374,71.6037,71.471,71.4805,135571.0
2024-03-13 13:00:00,75.43,75.54,75.39,75.52,106673.0,71.471,71.5753,71.4331,71.5563,106673.0
2024-03-13 13:30:00,75.52,75.81,75.44,75.79,206336.0,71.5563,71.8311,71.4805,71.8121,206336.0
2024-03-13 14:00:00,75.8,75.82,75.54,75.73,146501.0,71.8216,71.8406,71.5753,71.7553,146501.0
2024-03-13 14:30:00,75.73,76.1,75.72,76.1,274692.0,71.7553,72.1059,71.7458,72.1059,274692.0
2024-03-13 15:00:00,76.1,76.18,75.87,75.94,377563.0,72.1059,72.1817,71.8879,71.9543,377563.0
2024-03-13 15:30:00,75.94,76.05,75.86,75.95,844639.0,71.9543,72.0585,71.8785,71.9637,844639.0
2024-03-14 09:30:00,74.72,75.02,74.4,74.59,640572.0,71.5329,71.8201,71.2265,71.4084,640572.0
2024-03-14 10:00:00,74.59,74.88,74.47,74.52,388507.0,71.4084,71.6861,71.2936,71.3414,388507.0
2024-03-14 10:30:00,74.51,74.65,74.3,74.39,275043.0,71.3318,71.4659,71.1308,71.217,275043.0
2024-03-14 11:00:00,74.4,74.56,74.25,74.37,225169.0,71.2265,71.3797,71.0829,71.1978,225169.0
2024-03-14 11:30:00,74.38,74.61,74.29,74.59,229461.0,71.2074,71.4276,71.1212,71.4084,229461.0
2024-03-14 12:00:00,74.6,74.75,74.58,74.7,179193.0,71.418,71.5616,71.3989,71.5137,179193.0
2024-03-14 12:30:00,74.7,74.74,74.46,74.51,205523.0,71.5137,71.552,71.284,71.3318,205523.0
2024-03-14 13:00:00,74.49,74.56,74.17,74.18,220435.0,71.3127,71.3797,71.0063,71.0159,220435.0
2024-03-14 13:30:00,74.18,74.32,74.05,74.26,308402.0,71.0159,71.15,70.8915,71.0925,308402.0
2024-03-14 14:00:00,74.26,74.48,74.2,74.4,237441.0,71.0925,71.3031,71.0351,71.2265,237441.0
2024-03-14 14:30:00,74.39,74.39,74.22,74.27,211822.0,71.217,71.217,71.0542,71.1021,211822.0
2024-03-14 15:00:00,74.26,74.26,73.96,73.97,262778.0,71.0925,71.0925,70.8053,70.8149,262778.0
2024-03-14 15:30:00,73.96,74.24,73.82,74.24,859312.0,70.8053,71.0734,70.6713,71.0734,859312.0
2024-03-15 09:30:00,74.23,74.66,73.95,74.03,1675128.0,71.0638,71.4754,70.7957,70.8723,1675128.0
2024-03-15 10:00:00,74.01,74.1,73.8,73.82,178609.0,70.8532,70.9393,70.6521,70.6713,178609.0
2024-03-15 10:30:00,73.81,73.82,73.56,73.74,255939.0,70.6617,70.6713,70.4224,70.5947,255939.0
2024-03-15 11:00:00,73.75,74.0,73.56,73.6,151234.0,70.6043,70.8436,70.4224,70.4607,151234.0
2024-03-15 11:30:00,73.61,73.61,73.35,73.4,170273.0,70.4702,70.4702,70.2213,70.2692,170273.0
2024-03-15 12:00:00,73.39,73.73,73.29,73.71,174637.0,70.2596,70.5851,70.1639,70.566,174637.0
2024-03-15 12:30:00,73.72,73.76,73.46,73.48,105886.0,70.5755,70.6138,70.3266,70.3458,105886.0
2024-03-15 13:00:00,73.48,73.7,73.45,73.53,104180.0,70.3458,70.5564,70.3171,70.3936,104180.0
2024-03-15 13:30:00,73.53,73.61,73.35,73.59,165444.0,70.3936,70.4702,70.2213,70.4511,165444.0
2024-03-15 14:00:00,73.59,73.64,73.52,73.59,123719.0,70.4511,70.499,70.3841,70.4511,123719.0
2024-03-15 14:30:00,73.59,73.81,73.58,73.77,166238.0,70.4511,70.6617,70.4415,70.6234,166238.0
2024-03-15 15:00:00,73.77,73.91,73.72,73.88,230612.0,70.6234,70.7574,70.5755,70.7287,230612.0
2024-03-15 15:30:00,73.87,73.92,73.64,73.72,741193.0,70.7191,70.767,70.499,70.5755,741193.0
2024-03-18 09:30:00,73.65,73.87,73.23,73.54,424342.0,70.5085,70.7191,70.1064,70.4032,424342.0
2024-03-18 10:00:00,73.54,73.62,73.38,73.39,222280.0,70.4032,70.4798,70.25,70.2596,222280.0
2024-03-18 10:30:00,73.4,73.77,73.39,73.68,156494.0,70.2692,70.6234,70.2596,70.5372,156494.0
2024-03-18 11:00:00,73.68,74.03,73.67,73.95,134161.0,70.5372,70.8723,70.5277,70.7957,134161.0
2024-03-18 11:30:00,73.95,73.98,73.8,73.86,86741.0,70.7957,70.8245,70.6521,70.7096,86741.0
2024-03-18 12:00:00,73.85,73.95,73.75,73.78,110639.0,70.7,70.7957,70.6043,70.633,110639.0
2024-03-18 12:30:00,73.78,74.17,73.77,74.15,118940.0,70.633,71.0063,70.6234,70.9872,118940.0
2024-03-18 13:00:00,74.15,74.16,73.99,74.03,155914.0,70.9872,70.9968,70.834,70.8723,155914.0
2024-03-18 13:30:00,74.03,74.03,73.7,73.77,96037.0,70.8723,70.8723,70.5564,70.6234,96037.0
2024-03-18 14:00:00,73.76,73.86,73.68,73.68,99020.0,70.6138,70.7096,70.5372,70.5372,99020.0
2024-03-18 14:30:00,73.69,73.69,73.53,73.57,129814.0,70.5468,70.5468,70.3936,70.4319,129814.0
2024-03-18 15:00:00,73.56,73.61,73.45,73.45,193232.0,70.4224,70.4702,70.3171,70.3171,193232.0
2024-03-18 15:30:00,73.45,73.46,73.2,73.26,546842.0,70.3171,70.3266,70.0777,70.1352,546842.0
2024-03-19 09:30:00,73.44,73.61,73.2,73.36,216786.0,70.3075,70.4702,70.0777,70.2309,216786.0
2024-03-19 10:00:00,73.35,73.53,73.19,73.51,116410.0,70.2213,70.3936,70.0681,70.3745,116410.0
2024-03-19 10:30:00,73.51,73.75,73.5,73.71,132237.0,70.3745,70.6043,70.3649,70.566,132237.0
2024-03-19 11:00:00,73.7,73.73,73.47,73.49,100992.0,70.5564,70.5851,70.3362,70.3554,100992.0
2024-03-19 11:30:00,73.49,73.59,73.46,73.54,102832.0,70.3554,70.4511,70.3266,70.4032,102832.0
2024-03-19 12:00:00,73.53,73.62,73.42,73.59,278997.0,70.3936,70.4798,70.2883,70.4511,278997.0
2024-03-19 12:30:00,73.59,73.61,73.41,73.48,242862.0,70.4511,70.4702,70.2788,70.3458,242862.0
2024-03-19 13:00:00,73.48,73.63,73.43,73.63,246531.0,70.3458,70.4894,70.2979,70.4894,246531.0
2024-03-19 13:30:00,73.63,73.77,73.61,73.66,244771.0,70.4894,70.6234,70.4702,70.5181,244771.0
2024-03-19 14:00:00,73.66,73.68,73.51,73.59,226785.0,70.5181,70.5372,70.3745,70.4511,226785.0
2024-03-19 14:30:00,73.59,73.64,73.54,73.57,263719.0,70.4511,70.499,70.4032,70.4319,263719.0
2024-03-19 15:00:00,73.56,73.64,73.51,73.58,336392.0,70.4224,70.499,70.3745,70.4415,336392.0
2024-03-19 15:30:00,73.58,73.62,73.39,73.4,706902.0,70.4415,70.4798,70.2596,70.2692,706902.0
2024-03-20 09:30:00,73.27,73.44,72.8,72.97,300844.0,70.1447,70.3075,69.6948,69.8575,300844.0
2024-03-20 10:00:00,72.98,73.04,72.84,72.97,245105.0,69.8671,69.9245,69.7331,69.8575,245105.0
2024-03-20 10:30:00,72.98,73.2,72.96,73.16,287153.0,69.8671,70.0777,69.848,70.0394,287153.0
2024-03-20 11:00:00,73.17,73.19,73.05,73.15,246953.0,70.049,70.0681,69.9341,70.0299,246953.0
2024-03-20 11:30:00,73.16,73.41,73.12,73.34,305942.0,70.0394,70.2788,70.0011,70.2118,305942.0
2024-03-20 12:00:00,73.33,73.38,73.21,73.27,255283.0,70.2022,70.25,70.0873,70.1447,255283.0
2024-03-20 12:30:00,73.28,73.47,73.26,73.36,260794.0,70.1543,70.3362,70.1352,70.2309,260794.0
2024-03-20 13:00:00,73.35,73.4,73.24,73.31,232799.0,70.2213,70.2692,70.116,70.183,232799.0
2024-03-20 13:30:00,73.31,73.37,73.2,73.22,249440.0,70.183,70.2405,70.0777,70.0969,249440.0
2024-03-20 14:00:00,73.22,73.61,73.21,73.56,440588.0,70.0969,70.4702,70.0873,70.4224,440588.0
2024-03-20 14:30:00,73.58,73.94,73.41,73.87,418424.0,70.4415,70.7862,70.2788,70.7191,418424.0
2024-03-20 15:00:00,73.87,73.94,73.67,73.9,411646.0,70.7191,70.7862,70.5277,70.7479,411646.0
2024-03-20 15:30:00,73.89,73.98,73.7,73.98,668234.0,70.7383,70.8245,70.5564,70.8245,668234.0
2024-03-21 09:30:00,73.9,74.28,73.73,73.75,329657.0,70.7479,71.1117,70.5851,70.6043,329657.0
2024-03-21 10:00:00,73.74,73.78,73.44,73.69,190614.0,70.5947,70.633,70.3075,70.5468,190614.0
2024-03-21 10:30:00,73.71,73.99,73.53,73.98,247503.0,70.566,70.834,70.3936,70.8245,247503.0
2024-03-21 11:00:00,73.97,73.97,73.43,73.64,270921.0,70.8149,70.8149,70.2979,70.499,270921.0
2024-03-21 11:30:00,73.64,73.72,73.52,73.68,153871.0,70.499,70.5755,70.3841,70.5372,153871.0
2024-03-21 12:00:00,73.67,73.71,73.54,73.7,109707.0,70.5277,70.566,70.4032,70.5564,109707.0
2024-03-21 12:30:00,73.7,73.7,73.46,73.5,161677.0,70.5564,70.5564,70.3266,70.3649,161677.0
2024-03-21 13:00:00,73.5,73.64,73.37,73.58,169404.0,70.3649,70.499,70.2405,70.4415,169404.0
2024-03-21 13:30:00,73.58,73.58,73.43,73.52,210050.0,70.4415,70.4415,70.2979,70.3841,210050.0
2024-03-21 14:00:00,73.52,73.75,73.49,73.52,195909.0,70.3841,70.6043,70.3554,70.3841,195909.0
2024-03-21 14:30:00,73.53,73.55,73.39,73.44,197571.0,70.3936,70.4128,70.2596,70.3075,197571.0
2024-03-21 15:00:00,73.44,73.45,73.28,73.3,324712.0,70.3075,70.3171,70.1543,70.1735,324712.0
2024-03-21 15:30:00,73.31,73.35,73.03,73.07,686346.0,70.183,70.2213,69.915,69.9533,686346.0
2024-03-22 09:30:00,73.11,73.23,72.86,73.15,434560.0,69.9916,70.1064,69.7522,70.0299,434560.0
2024-03-22 10:00:00,73.14,73.21,72.93,73.15,219302.0,70.0203,70.0873,69.8192,70.0299,219302.0
2024-03-22 10:30:00,73.14,73.14,72.91,72.94,219856.0,70.0203,70.0203,69.8001,69.8288,219856.0
2024-03-22 11:00:00,72.95,73.21,72.95,73.13,184176.0,69.8384,70.0873,69.8384,70.0107,184176.0
2024-03-22 11:30:00,73.14,73.14,72.99,73.02,110769.0,70.0203,70.0203,69.8767,69.9054,110769.0
2024-03-22 12:00:00,73.0,73.12,72.93,72.95,192154.0,69.8863,70.0011,69.8192,69.8384,192154.0
2024-03-22 12:30:00,72.95,72.96,72.76,72.78,179011.0,69.8384,69.848,69.6565,69.6756,179011.0
2024-03-22 13:00:00,72.78,72.85,72.7,72.78,192903.0,69.6756,69.7427,69.5991,69.6756,192903.0
2024-03-22 13:30:00,72.78,72.87,72.73,72.85,126929.0,69.6756,69.7618,69.6278,69.7427,126929.0
2024-03-22 14:00:00,72.86,72.94,72.75,72.8,199696.0,69.7522,69.8288,69.6469,69.6948,199696.0
2024-03-22 14:30:00,72.8,72.81,72.7,72.78,190720.0,69.6948,69.7044,69.5991,69.6756,190720.0
2024-03-22 15:00:00,72.78,72.83,72.59,72.67,406487.0,69.6756,69.7235,69.4937,69.5703,406487.0
2024-03-22 15:30:00,72.67,72.89,72.56,72.56,1186331.0,69.5703,69.7809,69.465,69.465,1186331.0
2024-03-25 09:30:00,72.5,72.84,72.2,72.59,320723.0,69.4076,69.7331,69.1204,69.4937,320723.0
2024-03-25 10:00:00,72.6,72.73,72.55,72.72,220278.0,69.5033,69.6278,69.4554,69.6182,220278.0
2024-03-25 10:30:00,72.72,72.72,72.55,72.65,165547.0,69.6182,69.6182,69.4554,69.5512,165547.0
2024-03-25 11:00:00,72.65,72.82,72.57,72.75,212506.0,69.5512,69.7139,69.4746,69.6469,212506.0
2024-03-25 11:30:00,72.75,72.75,72.61,72.67,175400.0,69.6469,69.6469,69.5129,69.5703,175400.0
2024-03-25 12:00:00,72.66,72.72,72.61,72.66,152598.0,69.5608,69.6182,69.5129,69.5608,152598.0
2024-03-25 12:30:00,72.66,72.69,72.59,72.61,134494.0,69.5608,69.5895,69.4937,69.5129,134494.0
2024-03-25 13:00:00,72.61,72.63,72.55,72.59,133963.0,69.5129,69.532,69.4554,69.4937,133963.0
2024-03-25 13:30:00,72.59,72.63,72.56,72.59,118282.0,69.4937,69.532,69.465,69.4937,118282.0
2024-03-25 14:00:00,72.59,72.62,72.54,72.59,138034.0,69.4937,69.5225,69.4459,69.4937,138034.0
2024-03-25 14:30:00,72.59,72.61,72.55,72.58,158004.0,69.4937,69.5129,69.4554,69.4842,158004.0
2024-03-25 15:00:00,72.59,72.62,72.47,72.48,231128.0,69.4937,69.5225,69.3789,69.3884,231128.0
2024-03-25 15:30:00,72.48,72.72,72.44,72.59,903476.0,69.3884,69.6182,69.3501,69.4937,903476.0
2024-03-26 09:30:00,72.32,72.66,72.28,72.29,323947.0,69.2353,69.5608,69.197,69.2065,323947.0
2024-03-26 10:00:00,72.29,72.35,72.11,72.33,267257.0,69.2065,69.264,69.0342,69.2448,267257.0
2024-03-26 10:30:00,72.32,72.42,72.24,72.36,220139.0,69.2353,69.331,69.1587,69.2736,220139.0
2024-03-26 11:00:00,72.37,72.41,72.28,72.34,165898.0,69.2831,69.3214,69.197,69.2544,165898.0
2024-03-26 11:30:00,72.34,72.42,72.24,72.41,156918.0,69.2544,69.331,69.1587,69.3214,156918.0
2024-03-26 12:00:00,72.4,72.48,72.35,72.36,201379.0,69.3118,69.3884,69.264,69.2736,201379.0
2024-03-26 12:30:00,72.35,72.38,72.26,72.3,181466.0,69.264,69.2927,69.1778,69.2161,181466.0
2024-03-26 13:00:00,72.3,72.31,72.19,72.28,158837.0,69.2161,69.2257,69.1108,69.197,158837.0
2024-03-26 13:30:00,72.28,72.31,72.2,72.3,226215.0,69.197,69.2257,69.1204,69.2161,226215.0
2024-03-26 14:00:00,72.3,72.35,72.24,72.28,155262.0,69.2161,69.264,69.1587,69.197,155262.0
2024-03-26 14:30:00,72.28,72.32,72.23,72.3,155628.0,69.197,69.2353,69.1491,69.2161,155628.0
2024-03-26 15:00:00,72.3,72.53,72.27,72.52,235919.0,69.2161,69.4363,69.1874,69.4267,235919.0
2024-03-26 15:30:00,72.52,72.57,72.35,72.42,866206.0,69.4267,69.4746,69.264,69.331,866206.0
2024-03-27 09:30:00,72.87,72.99,72.65,72.94,386898.0,69.7618,69.8767,69.5512,69.8288,386898.0
2024-03-27 10:00:00,72.93,72.93,72.62,72.67,242026.0,69.8192,69.8192,69.5225,69.5703,242026.0
2024-03-27 10:30:00,72.68,72.8,72.55,72.66,347790.0,69.5799,69.6948,69.4554,69.5608,347790.0
2024-03-27 11:00:00,72.65,72.82,72.59,72.82,181252.0,69.5512,69.7139,69.4937,69.7139,181252.0
2024-03-27 11:30:00,72.82,72.82,72.6,72.61,188801.0,69.7139,69.7139,69.5033,69.5129,188801.0
2024-03-27 12:00:00,72.6,72.75,72.58,72.72,222760.0,69.5033,69.6469,69.4842,69.6182,222760.0
2024-03-27 12:30:00,72.72,72.86,72.7,72.77,237269.0,69.6182,69.7522,69.5991,69.6661,237269.0
2024-03-27 13:00:00,72.77,72.77,72.64,72.73,173675.0,69.6661,69.6661,69.5416,69.6278,173675.0
2024-03-27 13:30:00,72.72,72.75,72.62,72.65,104024.0,69.6182,69.6469,69.5225,69.5512,104024.0
2024-03-27 14:00:00,72.65,72.73,72.64,72.72,148343.0,69.5512,69.6278,69.5416,69.6182,148343.0
2024-03-27 14:30:00,72.71,72.73,72.68,72.7,140944.0,69.6086,69.6278,69.5799,69.5991,140944.0
2024-03-27 15:00:00,72.7,72.72,72.64,72.7,171881.0,69.5991,69.6182,69.5416,69.5991,171881.0
2024-03-27 15:30:00,72.7,73.06,72.68,73.03,1054860.0,69.5991,69.9437,69.5799,69.915,1054860.0
2024-03-28 09:30:00,73.34,73.78,73.24,73.59,383234.0,70.2118,70.633,70.116,70.4511,383234.0
2024-03-28 10:00:00,73.59,73.64,73.34,73.45,244063.0,70.4511,70.499,70.2118,70.3171,244063.0
2024-03-28 10:30:00,73.45,73.48,73.32,73.45,198916.0,70.3171,70.3458,70.1926,70.3171,198916.0
2024-03-28 11:00:00,73.45,73.48,73.36,73.47,163906.0,70.3171,70.3458,70.2309,70.3362,163906.0
2024-03-28 11:30:00,73.48,73.66,73.37,73.62,488554.0,70.3458,70.5181,70.2405,70.4798,488554.0
2024-03-28 12:00:00,73.61,73.68,73.48,73.51,158512.0,70.4702,70.5372,70.3458,70.3745,158512.0
2024-03-28 12:30:00,73.51,73.51,73.39,73.47,210154.0,70.3745,70.3745,70.2596,70.3362,210154.0
2024-03-28 13:00:00,73.47,73.54,73.46,73.48,183442.0,70.3362,70.4032,70.3266,70.3458,183442.0
2024-03-28 13:30:00,73.48,73.67,73.47,73.61,221678.0,70.3458,70.5277,70.3362,70.4702,221678.0
2024-03-28 14:00:00,73.61,73.62,73.46,73.5,373708.0,70.4702,70.4798,70.3266,70.3649,373708.0
2024-03-28 14:30:00,73.5,73.5,73.4,73.48,200959.0,70.3649,70.3649,70.2692,70.3458,200959.0
2024-03-28 15:00:00,73.48,73.81,73.43,73.81,337781.0,70.3458,70.6617,70.2979,70.6617,337781.0
2024-03-28 15:30:00,73.81,73.87,73.2,73.24,1667640.0,70.6617,70.7191,70.0777,70.116,1667640.0
2024-04-01 09:30:00,73.22,73.22,72.38,72.58,377597.0,70.0969,70.0969,69.2927,69.4842,377597.0
2024-04-01 10:00:00,72.57,72.72,72.45,72.7,224654.0,69.4746,69.6182,69.3597,69.5991,224654.0
2024-04-01 10:30:00,72.7,72.83,72.64,72.66,116793.0,69.5991,69.7235,69.5416,69.5608,116793.0
2024-04-01 11:00:00,72.65,72.67,72.55,72.66,102995.0,69.5512,69.5703,69.4554,69.5608,102995.0
2024-04-01 11:30:00,72.66,72.9,72.66,72.72,189808.0,69.5608,69.7905,69.5608,69.6182,189808.0
2024-04-01 12:00:00,72.74,72.77,72.66,72.76,139418.0,69.6373,69.6661,69.5608,69.6565,139418.0
2024-04-01 12:30:00,72.76,72.84,72.74,72.81,82354.0,69.6565,69.7331,69.6373,69.7044,82354.0
2024-04-01 13:00:00,72.81,72.89,72.78,72.87,107532.0,69.7044,69.7809,69.6756,69.7618,107532.0
2024-04-01 13:30:00,72.88,72.88,72.73,72.8,94184.0,69.7714,69.7714,69.6278,69.6948,94184.0
2024-04-01 14:00:00,72.81,72.82,72.73,72.78,82488.0,69.7044,69.7139,69.6278,69.6756,82488.0
2024-04-01 14:30:00,72.78,72.82,72.71,72.74,93495.0,69.6756,69.7139,69.6086,69.6373,93495.0
2024-04-01 15:00:00,72.75,72.83,72.74,72.81,135231.0,69.6469,69.7235,69.6373,69.7044,135231.0
2024-04-01 15:30:00,72.81,72.94,72.74,72.85,634200.0,69.7044,69.8288,69.6373,69.7427,634200.0
2024-04-02 09:30:00,72.82,72.85,72.38,72.63,276512.0,69.7139,69.7427,69.2927,69.532,276512.0
2024-04-02 10:00:00,72.61,72.61,72.23,72.32,187978.0,69.5129,69.5129,69.1491,69.2353,187978.0
2024-04-02 10:30:00,72.31,72.4,72.2,72.21,170799.0,69.2257,69.3118,69.1204,69.13,170799.0
2024-04-02 11:00:00,72.2,72.34,72.13,72.34,182129.0,69.1204,69.2544,69.0534,69.2544,182129.0
2024-04-02 11:30:00,72.34,72.38,72.14,72.22,180364.0,69.2544,69.2927,69.0629,69.1395,180364.0
2024-04-02 12:00:00,72.22,72.29,72.17,72.27,136817.0,69.1395,69.2065,69.0917,69.1874,136817.0
2024-04-02 12:30:00,72.28,72.32,72.14,72.16,131928.0,69.197,69.2353,69.0629,69.0821,131928.0
2024-04-02 13:00:00,72.17,72.17,72.03,72.03,141843.0,69.0917,69.0917,68.9576,68.9576,141843.0
2024-04-02 13:30:00,72.04,72.04,71.9,71.98,141558.0,68.9672,68.9672,68.8332,68.9098,141558.0
2024-04-02 14:00:00,71.98,72.06,71.95,72.06,108382.0,68.9098,68.9863,68.881,68.9863,108382.0
2024-04-02 14:30:00,72.06,72.14,71.99,72.09,116027.0,68.9863,69.0629,68.9193,69.0151,116027.0
2024-04-02 15:00:00,72.09,72.17,72.0,72.05,217398.0,69.0151,69.0917,68.9289,68.9768,217398.0
2024-04-02 15:30:00,72.05,72.18,72.0,72.11,614021.0,68.9768,69.1012,68.9289,69.0342,614021.0
2024-04-03 09:30:00,72.0,72.17,71.62,71.78,327168.0,68.9289,69.0917,68.5651,68.7183,327168.0
2024-04-03 10:00:00,71.78,72.04,71.75,71.77,188701.0,68.7183,68.9672,68.6896,68.7087,188701.0
2024-04-03 10:30:00,71.77,71.81,71.61,71.64,233514.0,68.7087,68.747,68.5555,68.5843,233514.0
2024-04-03 11:00:00,71.63,71.7,71.54,71.61,152963.0,68.5747,68.6417,68.4885,68.5555,152963.0
2024-04-03 11:30:00,71.61,71.68,71.58,71.63,125933.0,68.5555,68.6226,68.5268,68.5747,125933.0
2024-04-03 12:00:00,71.63,71.74,71.58,71.69,146770.0,68.5747,68.68,68.5268,68.6321,146770.0
2024-04-03 12:30:00,71.69,71.7,71.48,71.48,147106.0,68.6321,68.6417,68.4311,68.4311,147106.0
2024-04-03 13:00:00,71.49,71.54,71.46,71.5,189326.0,68.4407,68.4885,68.4119,68.4502,189326.0
2024-04-03 13:30:00,71.49,71.5,71.32,71.32,205812.0,68.4407,68.4502,68.2779,68.2779,205812.0
2024-04-03 14:00:00,71.33,71.37,71.22,71.23,172982.0,68.2875,68.3258,68.1822,68.1918,172982.0
2024-04-03 14:30:00,71.23,71.23,71.09,71.11,211254.0,68.1918,68.1918,68.0577,68.0769,211254.0
2024-04-03 15:00:00,71.1,71.11,70.71,70.75,299039.0,68.0673,68.0769,67.6939,67.7322,299039.0
2024-04-03 15:30:00,70.75,70.97,70.7,70.9,850884.0,67.7322,67.9428,67.6844,67.8758,850884.0
2024-04-04 09:30:00,71.29,71.39,71.06,71.18,283585.0,68.2492,68.3449,68.029,68.1439,283585.0
2024-04-04 10:00:00,71.17,71.2,70.8,70.82,194135.0,68.1343,68.163,67.7801,67.7992,194135.0
2024-04-04 10:30:00,70.81,70.85,70.59,70.66,310457.0,67.7897,67.828,67.5791,67.6461,310457.0
2024-04-04 11:00:00,70.66,70.79,70.59,70.73,196695.0,67.6461,67.7705,67.5791,67.7131,196695.0
2024-04-04 11:30:00,70.73,70.81,70.56,70.56,176042.0,67.7131,67.7897,67.5503,67.5503,176042.0
2024-04-04 12:00:00,70.56,70.69,70.55,70.56,159077.0,67.5503,67.6748,67.5408,67.5503,159077.0
2024-04-04 12:30:00,70.56,70.64,70.51,70.52,124724.0,67.5503,67.6269,67.5025,67.512,124724.0
2024-04-04 13:00:00,70.53,70.77,70.5,70.63,425719.0,67.5216,67.7514,67.4929,67.6173,425719.0
2024-04-04 13:30:00,70.63,70.66,70.54,70.6,212725.0,67.6173,67.6461,67.5312,67.5886,212725.0
2024-04-04 14:00:00,70.6,70.64,70.26,70.29,292750.0,67.5886,67.6269,67.2631,67.2918,292750.0
2024-04-04 14:30:00,70.27,70.27,69.89,69.98,549073.0,67.2727,67.2727,66.9089,66.9951,549073.0
2024-04-04 15:00:00,69.97,69.98,69.68,69.77,266673.0,66.9855,66.9951,66.7079,66.794,266673.0
2024-04-04 15:30:00,69.77,69.79,69.39,69.53,1246178.0,66.794,66.8132,66.4302,66.5643,1246178.0
2024-04-05 09:30:00,69.69,69.79,68.83,68.85,578776.0,66.7174,66.8132,65.8941,65.9133,578776.0
2024-04-05 10:00:00,68.85,69.04,68.54,69.0,409472.0,65.9133,66.0952,65.6165,66.0569,409472.0
2024-04-05 10:30:00,69.01,69.51,68.99,69.5,293811.0,66.0664,66.5451,66.0473,66.5355,293811.0
2024-04-05 11:00:00,69.5,69.6,69.46,69.6,236191.0,66.5355,66.6313,66.4972,66.6313,236191.0
2024-04-05 11:30:00,69.59,69.84,69.55,69.8,202650.0,66.6217,66.861,66.5834,66.8227,202650.0
2024-04-05 12:00:00,69.8,69.95,69.71,69.9,193230.0,66.8227,66.9663,66.7366,66.9185,193230.0
2024-04-05 12:30:00,69.9,70.0,69.86,69.92,188938.0,66.9185,67.0142,66.8802,66.9376,188938.0
2024-04-05 13:00:00,69.92,69.99,69.83,69.9,176164.0,66.9376,67.0046,66.8515,66.9185,176164.0
2024-04-05 13:30:00,69.91,70.01,69.83,69.84,183961.0,66.9281,67.0238,66.8515,66.861,183961.0
2024-04-05 14:00:00,69.85,69.95,69.76,69.81,171881.0,66.8706,66.9663,66.7845,66.8323,171881.0
2024-04-05 14:30:00,69.8,69.83,69.6,69.67,292282.0,66.8227,66.8515,66.6313,66.6983,292282.0
2024-04-05 15:00:00,69.67,69.68,69.47,69.52,281189.0,66.6983,66.7079,66.5068,66.5547,281189.0
2024-04-05 15:30:00,69.53,69.73,69.46,69.54,728846.0,66.5643,66.7557,66.4972,66.5738,728846.0
2024-04-08 09:30:00,69.01,69.45,69.01,69.18,441999.0,66.0664,66.4877,66.0664,66.2292,441999.0
2024-04-08 10:00:00,69.16,69.4,69.15,69.33,209547.0,66.21,66.4398,66.2005,66.3728,209547.0
2024-04-08 10:30:00,69.33,69.54,69.31,69.51,225357.0,66.3728,66.5738,66.3536,66.5451,225357.0
2024-04-08 11:00:00,69.52,69.55,69.38,69.45,281210.0,66.5547,66.5834,66.4207,66.4877,281210.0
2024-04-08 11:30:00,69.45,69.45,69.17,69.23,186053.0,66.4877,66.4877,66.2196,66.2771,186053.0
2024-04-08 12:00:00,69.23,69.38,69.19,69.29,120181.0,66.2771,66.4207,66.2388,66.3345,120181.0
2024-04-08 12:30:00,69.29,69.38,69.28,69.34,116564.0,66.3345,66.4207,66.3249,66.3824,116564.0
2024-04-08 13:00:00,69.34,69.39,69.27,69.32,121844.0,66.3824,66.4302,66.3154,66.3632,121844.0
2024-04-08 13:30:00,69.31,69.48,69.29,69.41,187119.0,66.3536,66.5164,66.3345,66.4494,187119.0
2024-04-08 14:00:00,69.42,69.45,69.33,69.39,86062.0,66.459,66.4877,66.3728,66.4302,86062.0
2024-04-08 14:30:00,69.38,69.41,69.29,69.36,133277.0,66.4207,66.4494,66.3345,66.4015,133277.0
2024-04-08 15:00:00,69.36,69.49,69.34,69.48,269956.0,66.4015,66.526,66.3824,66.5164,269956.0
2024-04-08 15:30:00,69.48,69.48,69.22,69.43,445591.0,66.5164,66.5164,66.2675,66.4685,445591.0
2024-04-09 09:30:00,69.18,69.63,69.11,69.27,441661.0,66.2292,66.66,66.1622,66.3154,441661.0
2024-04-09 10:00:00,69.26,69.79,69.22,69.77,217184.0,66.3058,66.8132,66.2675,66.794,217184.0
2024-04-09 10:30:00,69.76,69.76,69.53,69.69,185250.0,66.7845,66.7845,66.5643,66.7174,185250.0
2024-04-09 11:00:00,69.68,69.7,69.45,69.64,268388.0,66.7079,66.727,66.4877,66.6696,268388.0
2024-04-09 11:30:00,69.63,69.69,69.55,69.59,194199.0,66.66,66.7174,66.5834,66.6217,194199.0
2024-04-09 12:00:00,69.57,69.59,69.41,69.46,166166.0,66.6026,66.6217,66.4494,66.4972,166166.0
2024-04-09 12:30:00,69.46,69.67,69.38,69.4,354971.0,66.4972,66.6983,66.4207,66.4398,354971.0
2024-04-09 13:00:00,69.39,69.63,69.3,69.52,276676.0,66.4302,66.66,66.3441,66.5547,276676.0
2024-04-09 13:30:00,69.52,69.58,69.45,69.53,162513.0,66.5547,66.6121,66.4877,66.5643,162513.0
2024-04-09 14:00:00,69.52,69.74,69.52,69.67,89495.0,66.5547,66.7653,66.5547,66.6983,89495.0
2024-04-09 14:30:00,69.67,69.73,69.61,69.63,179024.0,66.6983,66.7557,66.6409,66.66,179024.0
2024-04-09 15:00:00,69.64,69.72,69.46,69.71,256009.0,66.6696,66.7462,66.4972,66.7366,256009.0
2024-04-09 15:30:00,69.71,69.95,69.63,69.94,841447.0,66.7366,66.9663,66.66,66.9568,841447.0
2024-04-10 09:30:00,69.68,69.76,68.68,68.74,484582.0,66.7079,66.7845,65.7505,65.808,484582.0
2024-04-10 10:00:00,68.78,68.96,68.63,68.8,333634.0,65.8463,66.0186,65.7027,65.8654,333634.0
2024-04-10 10:30:00,68.79,68.97,68.66,68.73,191232.0,65.8558,66.0281,65.7314,65.7984,191232.0
2024-04-10 11:00:00,68.73,68.77,68.42,68.48,161034.0,65.7984,65.8367,65.5016,65.5591,161034.0
2024-04-10 11:30:00,68.5,68.57,68.31,68.35,113740.0,65.5782,65.6452,65.3963,65.4346,113740.0
2024-04-10 12:00:00,68.34,68.51,68.33,68.51,192614.0,65.425,65.5878,65.4154,65.5878,192614.0
2024-04-10 12:30:00,68.5,68.66,68.47,68.64,109368.0,65.5782,65.7314,65.5495,65.7122,109368.0
2024-04-10 13:00:00,68.64,68.65,68.44,68.46,268854.0,65.7122,65.7218,65.5208,65.5399,268854.0
2024-04-10 13:30:00,68.45,68.48,68.11,68.19,372165.0,65.5303,65.5591,65.2048,65.2814,372165.0
2024-04-10 14:00:00,68.2,68.31,68.09,68.09,272944.0,65.291,65.3963,65.1857,65.1857,272944.0
2024-04-10 14:30:00,68.09,68.22,68.06,68.09,182524.0,65.1857,65.3101,65.157,65.1857,182524.0
2024-04-10 15:00:00,68.08,68.36,68.07,68.25,337111.0,65.1761,65.4442,65.1665,65.3389,337111.0
2024-04-10 15:30:00,68.26,68.27,68.08,68.11,923127.0,65.3484,65.358,65.1761,65.2048,923127.0
2024-04-11 09:30:00,68.46,68.84,68.36,68.55,286290.0,65.5399,65.9037,65.4442,65.6261,286290.0
2024-04-11 10:00:00,68.53,68.63,68.35,68.38,216903.0,65.6069,65.7027,65.4346,65.4633,216903.0
2024-04-11 10:30:00,68.38,68.72,68.35,68.48,175725.0,65.4633,65.7888,65.4346,65.5591,175725.0
2024-04-11 11:00:00,68.47,68.52,68.3,68.45,295324.0,65.5495,65.5973,65.3867,65.5303,295324.0
2024-04-11 11:30:00,68.45,68.7,68.45,68.69,201500.0,65.5303,65.7697,65.5303,65.7601,201500.0
2024-04-11 12:00:00,68.69,68.77,68.54,68.58,170232.0,65.7601,65.8367,65.6165,65.6548,170232.0
2024-04-11 12:30:00,68.56,68.6,68.5,68.53,155292.0,65.6356,65.6739,65.5782,65.6069,155292.0
2024-04-11 13:00:00,68.53,68.86,68.51,68.8,220711.0,65.6069,65.9228,65.5878,65.8654,220711.0
2024-04-11 13:30:00,68.8,68.91,68.79,68.89,182935.0,65.8654,65.9707,65.8558,65.9516,182935.0
2024-04-11 14:00:00,68.89,69.0,68.87,68.95,214126.0,65.9516,66.0569,65.9324,66.009,214126.0
2024-04-11 14:30:00,68.95,68.96,68.84,68.86,181526.0,66.009,66.0186,65.9037,65.9228,181526.0
2024-04-11 15:00:00,68.86,69.03,68.85,68.96,290152.0,65.9228,66.0856,65.9133,66.0186,290152.0
2024-04-11 15:30:00,68.95,68.97,68.65,68.65,827878.0,66.009,66.0281,65.7218,65.7218,827878.0
2024-04-12 09:30:00,68.52,68.62,68.08,68.27,409647.0,65.5973,65.6931,65.1761,65.358,409647.0
2024-04-12 10:00:00,68.28,68.34,68.1,68.19,270686.0,65.3676,65.425,65.1953,65.2814,270686.0
2024-04-12 10:30:00,68.18,68.2,67.91,67.91,223345.0,65.2718,65.291,65.0134,65.0134,223345.0
2024-04-12 11:00:00,67.92,68.04,67.86,68.02,213762.0,65.0229,65.1378,64.9655,65.1187,213762.0
2024-04-12 11:30:00,68.02,68.29,67.9,68.12,166762.0,65.1187,65.3772,65.0038,65.2144,166762.0
2024-04-12 12:00:00,68.12,68.15,68.04,68.05,115109.0,65.2144,65.2431,65.1378,65.1474,115109.0
2024-04-12 12:30:00,68.05,68.05,67.8,67.81,153733.0,65.1474,65.1474,64.9081,64.9176,153733.0
2024-04-12 13:00:00,67.81,67.82,67.62,67.81,133770.0,64.9176,64.9272,64.7357,64.9176,133770.0
2024-04-12 13:30:00,67.81,68.02,67.77,67.86,211280.0,64.9176,65.1187,64.8793,64.9655,211280.0
2024-04-12 14:00:00,67.86,67.98,67.78,67.96,130386.0,64.9655,65.0804,64.8889,65.0612,130386.0
2024-04-12 14:30:00,67.97,67.99,67.87,67.92,131902.0,65.0708,65.09,64.9751,65.0229,131902.0
2024-04-12 15:00:00,67.91,67.93,67.81,67.82,242641.0,65.0134,65.0325,64.9176,64.9272,242641.0
2024-04-12 15:30:00,67.83,68.09,67.73,68.08,811174.0,64.9368,65.1857,64.841,65.1761,811174.0
2024-04-15 09:30:00,68.34,68.45,68.01,68.16,320042.0,65.425,65.5303,65.1091,65.2527,320042.0
2024-04-15 10:00:00,68.15,68.31,67.93,68.14,293987.0,65.2431,65.3963,65.0325,65.2336,293987.0
2024-04-15 10:30:00,68.14,68.22,67.97,68.12,206878.0,65.2336,65.3101,65.0708,65.2144,206878.0
2024-04-15 11:00:00,68.13,68.33,68.1,68.23,179410.0,65.224,65.4154,65.1953,65.3197,179410.0
2024-04-15 11:30:00,68.23,68.28,68.11,68.24,172057.0,65.3197,65.3676,65.2048,65.3293,172057.0
2024-04-15 12:00:00,68.24,68.3,68.13,68.18,210706.0,65.3293,65.3867,65.224,65.2718,210706.0
2024-04-15 12:30:00,68.18,68.46,68.16,68.45,610502.0,65.2718,65.5399,65.2527,65.5303,610502.0
2024-04-15 13:00:00,68.45,68.46,68.0,68.01,230740.0,65.5303,65.5399,65.0995,65.1091,230740.0
2024-04-15 13:30:00,67.97,68.11,67.87,67.97,291291.0,65.0708,65.2048,64.9751,65.0708,291291.0
2024-04-15 14:00:00,67.96,67.97,67.77,67.87,150370.0,65.0612,65.0708,64.8793,64.9751,150370.0
2024-04-15 14:30:00,67.86,67.95,67.7,67.71,136542.0,64.9655,65.0517,64.8123,64.8219,136542.0
2024-04-15 15:00:00,67.71,67.85,67.7,67.8,270554.0,64.8219,64.9559,64.8123,64.9081,270554.0
2024-04-15 15:30:00,67.81,67.92,67.72,67.76,899115.0,64.9176,65.0229,64.8315,64.8698,899115.0
2024-04-16 09:30:00,67.9,67.9,67.23,67.39,332271.0,65.0038,65.0038,64.3624,64.5155,332271.0
2024-04-16 10:00:00,67.36,67.46,67.18,67.45,284249.0,64.4868,64.5826,64.3145,64.573,284249.0
2024-04-16 10:30:00,67.46,67.66,67.36,67.65,265971.0,64.5826,64.774,64.4868,64.7645,265971.0
2024-04-16 11:00:00,67.65,67.67,67.38,67.53,252732.0,64.7645,64.7836,64.506,64.6496,252732.0
2024-04-16 11:30:00,67.52,67.6,67.44,67.59,202988.0,64.64,64.7166,64.5634,64.707,202988.0
2024-04-16 12:00:00,67.58,67.66,67.46,67.62,112856.0,64.6974,64.774,64.5826,64.7357,112856.0
2024-04-16 12:30:00,67.61,67.63,67.54,67.59,109392.0,64.7262,64.7453,64.6591,64.707,109392.0
2024-04-16 13:00:00,67.61,67.63,67.45,67.49,167235.0,64.7262,64.7453,64.573,64.6113,167235.0
2024-04-16 13:30:00,67.5,67.55,67.32,67.42,185083.0,64.6209,64.6687,64.4485,64.5443,185083.0
2024-04-16 14:00:00,67.41,67.63,67.28,67.3,168248.0,64.5347,64.7453,64.4102,64.4294,168248.0
2024-04-16 14:30:00,67.31,67.52,67.3,67.52,156837.0,64.439,64.64,64.4294,64.64,156837.0
2024-04-16 15:00:00,67.52,67.52,67.41,67.48,161270.0,64.64,64.64,64.5347,64.6017,161270.0
2024-04-16 15:30:00,67.47,67.48,67.25,67.33,728531.0,64.5921,64.6017,64.3815,64.4581,728531.0
2024-04-17 09:30:00,67.48,67.55,67.15,67.23,294916.0,64.6017,64.6687,64.2858,64.3624,294916.0
2024-04-17 10:00:00,67.23,67.47,67.13,67.38,145510.0,64.3624,64.5921,64.2666,64.506,145510.0
2024-04-17 10:30:00,67.38,67.41,67.17,67.18,179385.0,64.506,64.5347,64.3049,64.3145,179385.0
2024-04-17 11:00:00,67.17,67.23,67.01,67.11,304091.0,64.3049,64.3624,64.1518,64.2475,304091.0
2024-04-17 11:30:00,67.11,67.28,67.04,67.2,164429.0,64.2475,64.4102,64.1805,64.3336,164429.0
2024-04-17 12:00:00,67.2,67.24,66.95,67.17,181633.0,64.3336,64.3719,64.0943,64.3049,181633.0
2024-04-17 12:30:00,67.17,67.25,67.14,67.21,93950.0,64.3049,64.3815,64.2762,64.3432,93950.0
2024-04-17 13:00:00,67.19,67.34,67.14,67.33,99571.0,64.3241,64.4677,64.2762,64.4581,99571.0
2024-04-17 13:30:00,67.33,67.37,67.21,67.35,216977.0,64.4581,64.4964,64.3432,64.4772,216977.0
2024-04-17 14:00:00,67.36,67.41,67.17,67.17,122467.0,64.4868,64.5347,64.3049,64.3049,122467.0
2024-04-17 14:30:00,67.18,67.33,67.05,67.12,100619.0,64.3145,64.4581,64.19,64.2571,100619.0
2024-04-17 15:00:00,67.12,67.2,67.04,67.14,195852.0,64.2571,64.3336,64.1805,64.2762,195852.0
2024-04-17 15:30:00,67.14,67.21,66.89,66.94,806976.0,64.2762,64.3432,64.0369,64.0847,806976.0
2024-04-18 09:30:00,67.0,67.02,66.15,66.49,466155.0,64.1422,64.1613,63.3284,63.6539,466155.0
2024-04-18 10:00:00,66.49,66.72,66.4,66.66,282965.0,63.6539,63.8741,63.5678,63.8167,282965.0
2024-04-18 10:30:00,66.66,66.69,66.42,66.51,386809.0,63.8167,63.8454,63.5869,63.6731,386809.0
2024-04-18 11:00:00,66.51,66.57,65.92,65.96,382487.0,63.6731,63.7305,63.1082,63.1465,382487.0
2024-04-18 11:30:00,65.96,66.09,65.9,65.98,263222.0,63.1465,63.271,63.0891,63.1657,263222.0
2024-04-18 12:00:00,65.99,66.1,65.97,66.09,117210.0,63.1753,63.2806,63.1561,63.271,117210.0
2024-04-18 12:30:00,66.09,66.1,65.92,66.04,224560.0,63.271,63.2806,63.1082,63.2231,224560.0
2024-04-18 13:00:00,66.04,66.25,66.04,66.14,163298.0,63.2231,63.4242,63.2231,63.3189,163298.0
2024-04-18 13:30:00,66.12,66.14,66.01,66.12,137738.0,63.2997,63.3189,63.1944,63.2997,137738.0
2024-04-18 14:00:00,66.11,66.29,66.05,66.23,191633.0,63.2901,63.4625,63.2327,63.405,191633.0
2024-04-18 14:30:00,66.23,66.3,66.12,66.3,193124.0,63.405,63.472,63.2997,63.472,193124.0
2024-04-18 15:00:00,66.3,66.38,66.23,66.28,218546.0,63.472,63.5486,63.405,63.4529,218546.0
2024-04-18 15:30:00,66.28,66.37,66.09,66.16,766207.0,63.4529,63.5391,63.271,63.338,766207.0
2024-04-19 09:30:00,66.41,66.64,66.16,66.49,710363.0,63.5773,63.7975,63.338,63.6539,710363.0
2024-04-19 10:00:00,66.5,66.72,66.33,66.69,647797.0,63.6635,63.8741,63.5008,63.8454,647797.0
2024-04-19 10:30:00,66.68,66.69,66.42,66.46,367724.0,63.8358,63.8454,63.5869,63.6252,367724.0
2024-04-19 11:00:00,66.45,66.47,66.31,66.42,254358.0,63.6156,63.6348,63.4816,63.5869,254358.0
2024-04-19 11:30:00,66.41,66.46,66.32,66.4,203262.0,63.5773,63.6252,63.4912,63.5678,203262.0
2024-04-19 12:00:00,66.41,66.45,66.24,66.33,230401.0,63.5773,63.6156,63.4146,63.5008,230401.0
2024-04-19 12:30:00,66.33,66.52,66.29,66.44,229905.0,63.5008,63.6827,63.4625,63.6061,229905.0
2024-04-19 13:00:00,66.45,66.47,66.33,66.34,234136.0,63.6156,63.6348,63.5008,63.5103,234136.0
2024-04-19 13:30:00,66.34,66.39,66.23,66.38,275439.0,63.5103,63.5582,63.405,63.5486,275439.0
2024-04-19 14:00:00,66.38,66.49,66.33,66.44,229824.0,63.5486,63.6539,63.5008,63.6061,229824.0
2024-04-19 14:30:00,66.44,66.51,66.37,66.42,178826.0,63.6061,63.6731,63.5391,63.5869,178826.0
2024-04-19 15:00:00,66.42,66.64,66.4,66.62,331353.0,63.5869,63.7975,63.5678,63.7784,331353.0
2024-04-19 15:30:00,66.62,66.83,66.56,66.78,1011656.0,63.7784,63.9794,63.7209,63.9316,1011656.0
2024-04-22 09:30:00,66.93,67.25,66.74,66.97,264183.0,64.0752,64.3815,63.8933,64.1135,264183.0
2024-04-22 10:00:00,66.96,67.13,66.82,67.11,210454.0,64.1039,64.2666,63.9699,64.2475,210454.0
2024-04-22 10:30:00,67.11,67.21,67.03,67.12,211050.0,64.2475,64.3432,64.1709,64.2571,211050.0
2024-04-22 11:00:00,67.12,67.2,67.03,67.18,227969.0,64.2571,64.3336,64.1709,64.3145,227969.0
2024-04-22 11:30:00,67.19,67.19,67.01,67.05,150445.0,64.3241,64.3241,64.1518,64.19,150445.0
2024-04-22 12:00:00,67.06,67.12,67.01,67.02,110081.0,64.1996,64.2571,64.1518,64.1613,110081.0
2024-04-22 12:30:00,67.03,67.28,67.02,67.28,119688.0,64.1709,64.4102,64.1613,64.4102,119688.0
2024-04-22 13:00:00,67.28,67.34,67.23,67.31,155977.0,64.4102,64.4677,64.3624,64.439,155977.0
2024-04-22 13:30:00,67.31,67.57,67.27,67.52,151277.0,64.439,64.6879,64.4007,64.64,151277.0
2024-04-22 14:00:00,67.52,67.54,67.42,67.47,192124.0,64.64,64.6591,64.5443,64.5921,192124.0
2024-04-22 14:30:00,67.46,67.49,67.24,67.24,143046.0,64.5826,64.6113,64.3719,64.3719,143046.0
2024-04-22 15:00:00,67.25,67.25,67.06,67.07,218433.0,64.3815,64.3815,64.1996,64.2092,218433.0
2024-04-22 15:30:00,67.07,67.09,66.82,66.96,849929.0,64.2092,64.2283,63.9699,64.1039,849929.0
2024-04-23 09:30:00,67.09,67.68,67.07,67.49,302223.0,64.2283,64.7932,64.2092,64.6113,302223.0
2024-04-23 10:00:00,67.49,67.49,67.18,67.27,294021.0,64.6113,64.6113,64.3145,64.4007,294021.0
2024-04-23 10:30:00,67.26,67.49,67.22,67.49,249608.0,64.3911,64.6113,64.3528,64.6113,249608.0
2024-04-23 11:00:00,67.49,67.5,67.33,67.39,142563.0,64.6113,64.6209,64.4581,64.5155,142563.0
2024-04-23 11:30:00,67.39,67.41,67.22,67.26,154082.0,64.5155,64.5347,64.3528,64.3911,154082.0
2024-04-23 12:00:00,67.26,67.3,67.21,67.28,115391.0,64.3911,64.4294,64.3432,64.4102,115391.0
2024-04-23 12:30:00,67.28,67.3,67.06,67.24,249184.0,64.4102,64.4294,64.1996,64.3719,249184.0
2024-04-23 13:00:00,67.24,67.26,67.13,67.19,97345.0,64.3719,64.3911,64.2666,64.3241,97345.0
2024-04-23 13:30:00,67.2,67.33,67.18,67.31,104658.0,64.3336,64.4581,64.3145,64.439,104658.0
2024-04-23 14:00:00,67.31,67.38,67.27,67.36,108493.0,64.439,64.506,64.4007,64.4868,108493.0
2024-04-23 14:30:00,67.36,67.41,67.29,67.36,159358.0,64.4868,64.5347,64.4198,64.4868,159358.0
2024-04-23 15:00:00,67.35,67.36,67.27,67.28,159615.0,64.4772,64.4868,64.4007,64.4102,159615.0
2024-04-23 15:30:00,67.28,67.31,66.99,67.02,625366.0,64.4102,64.439,64.1326,64.1613,625366.0
2024-04-24 09:30:00,66.58,66.72,66.36,66.63,587801.0,63.7401,63.8741,63.5295,63.788,587801.0
2024-04-24 10:00:00,66.63,66.89,66.57,66.81,422823.0,63.788,64.0369,63.7305,63.9603,422823.0
2024-04-24 10:30:00,66.79,66.8,66.49,66.54,297018.0,63.9411,63.9507,63.6539,63.7018,297018.0
2024-04-24 11:00:00,66.55,66.81,66.54,66.7,209340.0,63.7114,63.9603,63.7018,63.855,209340.0
2024-04-24 11:30:00,66.7,67.07,66.69,67.06,185650.0,63.855,64.2092,63.8454,64.1996,185650.0
2024-04-24 12:00:00,67.06,67.19,66.99,67.01,199238.0,64.1996,64.3241,64.1326,64.1518,199238.0
2024-04-24 12:30:00,67.0,67.14,66.95,66.95,166259.0,64.1422,64.2762,64.0943,64.0943,166259.0
2024-04-24 13:00:00,66.95,67.03,66.87,66.89,186415.0,64.0943,64.1709,64.0177,64.0369,186415.0
2024-04-24 13:30:00,66.88,67.09,66.87,67.07,447763.0,64.0273,64.2283,64.0177,64.2092,447763.0
2024-04-24 14:00:00,67.07,67.07,66.82,66.85,326897.0,64.2092,64.2092,63.9699,63.9986,326897.0
2024-04-24 14:30:00,66.85,66.96,66.81,66.91,206732.0,63.9986,64.1039,63.9603,64.056,206732.0
2024-04-24 15:00:00,66.9,66.91,66.79,66.91,531368.0,64.0464,64.056,63.9411,64.056,531368.0
2024-04-24 15:30:00,66.91,67.12,66.84,67.07,1102263.0,64.056,64.2571,63.989,64.2092,1102263.0
2024-04-25 09:30:00,67.45,67.9,66.38,66.39,815628.0,64.573,65.0038,63.5486,63.5582,815628.0
2024-04-25 10:00:00,66.4,66.41,65.61,65.91,745668.0,63.5678,63.5773,62.8115,63.0987,745668.0
2024-04-25 10:30:00,65.91,65.95,65.32,65.36,670803.0,63.0987,63.137,62.5338,62.5721,670803.0
2024-04-25 11:00:00,65.35,65.93,65.32,65.65,578734.0,62.5626,63.1178,62.5338,62.8498,578734.0
2024-04-25 11:30:00,65.65,65.76,65.42,65.62,335250.0,62.8498,62.9551,62.6296,62.821,335250.0
2024-04-25 12:00:00,65.61,65.72,65.39,65.41,254680.0,62.8115,62.9168,62.6009,62.62,254680.0
2024-04-25 12:30:00,65.41,65.66,65.38,65.62,434434.0,62.62,62.8593,62.5913,62.821,434434.0
2024-04-25 13:00:00,65.62,65.75,65.27,65.28,738183.0,62.821,62.9455,62.486,62.4955,738183.0
2024-04-25 13:30:00,65.27,65.7,65.26,65.53,571522.0,62.486,62.8976,62.4764,62.7349,571522.0
2024-04-25 14:00:00,65.53,65.59,65.36,65.48,797986.0,62.7349,62.7923,62.5721,62.687,797986.0
2024-04-25 14:30:00,65.47,65.48,65.23,65.32,436012.0,62.6774,62.687,62.4477,62.5338,436012.0
2024-04-25 15:00:00,65.33,65.4,65.2,65.31,1319043.0,62.5434,62.6104,62.419,62.5243,1319043.0
2024-04-25 15:30:00,65.31,65.36,65.09,65.29,2741892.0,62.5243,62.5721,62.3136,62.5051,2741892.0
2024-04-26 09:30:00,65.5,66.36,64.69,64.71,1749975.0,62.7062,63.5295,61.9307,61.9499,1749975.0
2024-04-26 10:00:00,64.71,65.76,64.63,65.47,854217.0,61.9499,62.9551,61.8733,62.6774,854217.0
2024-04-26 10:30:00,65.47,65.63,65.03,65.2,679177.0,62.6774,62.8306,62.2562,62.419,679177.0
2024-04-26 11:00:00,65.21,65.8,65.19,65.53,635614.0,62.4285,62.9934,62.4094,62.7349,635614.0
2024-04-26 11:30:00,65.53,65.81,65.51,65.69,577073.0,62.7349,63.0029,62.7157,62.8881,577073.0
2024-04-26 12:00:00,65.68,65.87,65.66,65.77,524335.0,62.8785,63.0604,62.8593,62.9646,524335.0
2024-04-26 12:30:00,65.78,65.82,65.56,65.57,265133.0,62.9742,63.0125,62.7636,62.7732,265133.0
2024-04-26 13:00:00,65.58,65.65,65.37,65.49,521370.0,62.7827,62.8498,62.5817,62.6966,521370.0
2024-04-26 13:30:00,65.49,65.7,65.43,65.62,292330.0,62.6966,62.8976,62.6391,62.821,292330.0
2024-04-26 14:00:00,65.63,65.68,65.53,65.57,243975.0,62.8306,62.8785,62.7349,62.7732,243975.0
2024-04-26 14:30:00,65.58,65.86,65.57,65.76,869401.0,62.7827,63.0508,62.7732,62.9551,869401.0
2024-04-26 15:00:00,65.76,65.8,65.59,65.62,434684.0,62.9551,62.9934,62.7923,62.821,434684.0
2024-04-26 15:30:00,65.61,65.73,65.34,65.46,1204167.0,62.8115,62.9263,62.553,62.6679,1204167.0
2024-04-29 09:30:00,65.3,66.38,65.2,66.38,649753.0,62.5147,63.5486,62.419,63.5486,649753.0
2024-04-29 10:00:00,66.36,66.91,66.22,66.85,410868.0,63.5295,64.056,63.3954,63.9986,410868.0
2024-04-29 10:30:00,66.85,66.89,66.37,66.51,294534.0,63.9986,64.0369,63.5391,63.6731,294534.0
2024-04-29 11:00:00,66.51,66.7,66.4,66.51,356006.0,63.6731,63.855,63.5678,63.6731,356006.0
2024-04-29 11:30:00,66.52,66.63,66.33,66.58,343600.0,63.6827,63.788,63.5008,63.7401,343600.0
2024-04-29 12:00:00,66.58,66.64,66.44,66.56,288353.0,63.7401,63.7975,63.6061,63.7209,288353.0
2024-04-29 12:30:00,66.56,66.65,66.38,66.52,413426.0,63.7209,63.8071,63.5486,63.6827,413426.0
2024-04-29 13:00:00,66.52,66.57,66.38,66.4,222108.0,63.6827,63.7305,63.5486,63.5678,222108.0
2024-04-29 13:30:00,66.4,66.53,66.37,66.42,185761.0,63.5678,63.6922,63.5391,63.5869,185761.0
2024-04-29 14:00:00,66.42,66.45,66.13,66.2,204055.0,63.5869,63.6156,63.3093,63.3763,204055.0
2024-04-29 14:30:00,66.2,66.2,65.89,65.9,280075.0,63.3763,63.3763,63.0795,63.0891,280075.0
2024-04-29 15:00:00,65.9,65.9,65.69,65.72,235269.0,63.0891,63.0891,62.8881,62.9168,235269.0
2024-04-29 15:30:00,65.71,66.02,65.66,65.94,955337.0,62.9072,63.204,62.8593,63.1274,955337.0
2024-04-30 09:30:00,65.62,65.64,64.83,64.88,300719.0,62.821,62.8402,62.0647,62.1126,300719.0
2024-04-30 10:00:00,64.89,65.21,64.82,65.02,227142.0,62.1222,62.4285,62.0552,62.2466,227142.0
2024-04-30 10:30:00,65.01,65.33,64.92,65.22,207551.0,62.2371,62.5434,62.1509,62.4381,207551.0
2024-04-30 11:00:00,65.22,65.34,65.09,65.3,246816.0,62.4381,62.553,62.3136,62.5147,246816.0
2024-04-30 11:30:00,65.3,65.38,65.18,65.23,231739.0,62.5147,62.5913,62.3998,62.4477,231739.0
2024-04-30 12:00:00,65.23,65.41,65.19,65.39,145412.0,62.4477,62.62,62.4094,62.6009,145412.0
2024-04-30 12:30:00,65.39,65.41,65.18,65.27,204328.0,62.6009,62.62,62.3998,62.486,204328.0
2024-04-30 13:00:00,65.26,65.46,65.23,65.32,253832.0,62.4764,62.6679,62.4477,62.5338,253832.0
2024-04-30 13:30:00,65.33,65.34,65.08,65.22,201247.0,62.5434,62.553,62.3041,62.4381,201247.0
2024-04-30 14:00:00,65.22,65.34,65.04,65.09,203328.0,62.4381,62.553,62.2658,62.3136,203328.0
2024-04-30 14:30:00,65.08,65.13,65.01,65.09,193750.0,62.3041,62.3519,62.2371,62.3136,193750.0
2024-04-30 15:00:00,65.08,65.16,65.0,65.09,212640.0,62.3041,62.3807,62.2275,62.3136,212640.0
2024-04-30 15:30:00,65.09,65.31,64.96,65.18,1196338.0,62.3136,62.5243,62.1892,62.3998,1196338.0
2024-05-01 09:30:00,65.32,65.81,65.14,65.4,278307.0,62.5338,63.0029,62.3615,62.6104,278307.0
2024-05-01 10:00:00,65.42,65.43,65.16,65.19,302465.0,62.6296,62.6391,62.3807,62.4094,302465.0
2024-05-01 10:30:00,65.19,65.38,65.06,65.33,224917.0,62.4094,62.5913,62.2849,62.5434,224917.0
2024-05-01 11:00:00,65.34,65.79,65.32,65.72,217757.0,62.553,62.9838,62.5338,62.9168,217757.0
2024-05-01 11:30:00,65.72,65.78,65.46,65.62,179710.0,62.9168,62.9742,62.6679,62.821,179710.0
2024-05-01 12:00:00,65.61,65.67,65.43,65.44,122377.0,62.8115,62.8689,62.6391,62.6487,122377.0
2024-05-01 12:30:00,65.42,65.5,65.41,65.46,141482.0,62.6296,62.7062,62.62,62.6679,141482.0
2024-05-01 13:00:00,65.45,65.52,65.35,65.38,151534.0,62.6583,62.7253,62.5626,62.5913,151534.0
2024-05-01 13:30:00,65.37,65.41,65.02,65.09,385799.0,62.5817,62.62,62.2466,62.3136,385799.0
2024-05-01 14:00:00,65.09,65.14,64.97,65.11,246130.0,62.3136,62.3615,62.1988,62.3328,246130.0
2024-05-01 14:30:00,65.11,65.7,64.99,65.7,277682.0,62.3328,62.8976,62.2179,62.8976,277682.0
2024-05-01 15:00:00,65.7,65.89,65.63,65.87,404888.0,62.8976,63.0795,62.8306,63.0604,404888.0
2024-05-01 15:30:00,65.87,65.87,65.44,65.49,1076683.0,63.0604,63.0604,62.6487,62.6966,1076683.0
2024-05-02 09:30:00,65.75,65.8,64.89,65.12,506702.0,62.9455,62.9934,62.1222,62.3424,506702.0
2024-05-02 10:00:00,65.13,65.58,65.13,65.48,179955.0,62.3519,62.7827,62.3519,62.687,179955.0
2024-05-02 10:30:00,65.48,65.53,65.31,65.5,173067.0,62.687,62.7349,62.5243,62.7062,173067.0
2024-05-02 11:00:00,65.5,65.53,65.21,65.29,218073.0,62.7062,62.7349,62.4285,62.5051,218073.0
2024-05-02 11:30:00,65.3,65.3,65.05,65.13,196990.0,62.5147,62.5147,62.2754,62.3519,196990.0
2024-05-02 12:00:00,65.13,65.18,65.0,65.1,162147.0,62.3519,62.3998,62.2275,62.3232,162147.0
2024-05-02 12:30:00,65.1,65.13,64.95,65.01,198129.0,62.3232,62.3519,62.1796,62.2371,198129.0
2024-05-02 13:00:00,65.01,65.26,64.97,65.25,116183.0,62.2371,62.4764,62.1988,62.4668,116183.0
2024-05-02 13:30:00,65.26,65.28,65.18,65.22,177068.0,62.4764,62.4955,62.3998,62.4381,177068.0
2024-05-02 14:00:00,65.22,65.34,65.17,65.24,197813.0,62.4381,62.553,62.3902,62.4572,197813.0
2024-05-02 14:30:00,65.23,65.48,65.21,65.45,176059.0,62.4477,62.687,62.4285,62.6583,176059.0
2024-05-02 15:00:00,65.45,65.47,65.29,65.34,242317.0,62.6583,62.6774,62.5051,62.553,242317.0
2024-05-02 15:30:00,65.33,65.42,65.22,65.32,660542.0,62.5434,62.6296,62.4381,62.5338,660542.0
2024-05-03 09:30:00,65.51,65.53,64.42,65.14,612392.0,62.7157,62.7349,61.6722,62.3615,612392.0
2024-05-03 10:00:00,65.17,65.29,64.52,64.53,363217.0,62.3902,62.5051,61.768,61.7775,363217.0
2024-05-03 10:30:00,64.54,64.6,64.33,64.51,382314.0,61.7871,61.8445,61.5861,61.7584,382314.0
2024-05-03 11:00:00,64.5,64.68,64.43,64.48,442516.0,61.7488,61.9211,61.6818,61.7297,442516.0
2024-05-03 11:30:00,64.49,64.74,64.48,64.6,186283.0,61.7392,61.9786,61.7297,61.8445,186283.0
2024-05-03 12:00:00,64.59,64.64,64.41,64.41,218148.0,61.835,61.8828,61.6627,61.6627,218148.0
2024-05-03 12:30:00,64.43,64.52,64.35,64.42,201023.0,61.6818,61.768,61.6052,61.6722,201023.0
2024-05-03 13:00:00,64.43,64.62,64.36,64.61,174713.0,61.6818,61.8637,61.6148,61.8541,174713.0
2024-05-03 13:30:00,64.61,64.73,64.51,64.63,188885.0,61.8541,61.969,61.7584,61.8733,188885.0
2024-05-03 14:00:00,64.64,64.7,64.58,64.67,169577.0,61.8828,61.9403,61.8254,61.9116,169577.0
2024-05-03 14:30:00,64.67,64.71,64.61,64.63,169740.0,61.9116,61.9499,61.8541,61.8733,169740.0
2024-05-03 15:00:00,64.63,64.77,64.59,64.68,260208.0,61.8733,62.0073,61.835,61.9211,260208.0
2024-05-03 15:30:00,64.68,64.82,64.57,64.78,726261.0,61.9211,62.0552,61.8158,62.0169,726261.0
2024-05-06 09:30:00,64.83,65.11,64.76,64.86,459565.0,62.0647,62.3328,61.9977,62.0935,459565.0
2024-05-06 10:00:00,64.87,65.12,64.79,64.81,240447.0,62.103,62.3424,62.0264,62.0456,240447.0
2024-05-06 10:30:00,64.8,64.97,64.53,64.66,240886.0,62.036,62.1988,61.7775,61.902,240886.0
2024-05-06 11:00:00,64.66,64.67,64.35,64.48,220719.0,61.902,61.9116,61.6052,61.7297,220719.0
2024-05-06 11:30:00,64.48,64.55,64.34,64.53,217548.0,61.7297,61.7967,61.5956,61.7775,217548.0
2024-05-06 12:00:00,64.53,64.53,64.41,64.5,156614.0,61.7775,61.7775,61.6627,61.7488,156614.0
2024-05-06 12:30:00,64.5,64.71,64.5,64.61,221777.0,61.7488,61.9499,61.7488,61.8541,221777.0
2024-05-06 13:00:00,64.61,64.86,64.6,64.86,197136.0,61.8541,62.0935,61.8445,62.0935,197136.0
2024-05-06 13:30:00,64.85,65.12,64.84,65.12,273940.0,62.0839,62.3424,62.0743,62.3424,273940.0
2024-05-06 14:00:00,65.12,65.21,65.08,65.14,222055.0,62.3424,62.4285,62.3041,62.3615,222055.0
2024-05-06 14:30:00,65.14,65.29,65.05,65.17,413359.0,62.3615,62.5051,62.2754,62.3902,413359.0
2024-05-06 15:00:00,65.17,65.24,65.0,65.17,363107.0,62.3902,62.4572,62.2275,62.3902,363107.0
2024-05-06 15:30:00,65.17,65.56,65.11,65.55,1193405.0,62.3902,62.7636,62.3328,62.754,1193405.0
2024-05-07 09:30:00,65.92,65.92,65.16,65.53,276190.0,63.1082,63.1082,62.3807,62.7349,276190.0
2024-05-07 10:00:00,65.55,65.63,65.37,65.56,210492.0,62.754,62.8306,62.5817,62.7636,210492.0
2024-05-07 10:30:00,65.56,65.87,65.54,65.83,196787.0,62.7636,63.0604,62.7445,63.0221,196787.0
2024-05-07 11:00:00,65.85,66.14,65.8,65.87,246246.0,63.0412,63.3189,62.9934,63.0604,246246.0
2024-05-07 11:30:00,65.88,65.9,65.79,65.87,167024.0,63.07,63.0891,62.9838,63.0604,167024.0
2024-05-07 12:00:00,65.86,65.91,65.74,65.87,129826.0,63.0508,63.0987,62.9359,63.0604,129826.0
2024-05-07 12:30:00,65.87,65.9,65.79,65.87,212513.0,63.0604,63.0891,62.9838,63.0604,212513.0
2024-05-07 13:00:00,65.87,65.92,65.85,65.9,177456.0,63.0604,63.1082,63.0412,63.0891,177456.0
2024-05-07 13:30:00,65.89,65.91,65.77,65.85,209059.0,63.0795,63.0987,62.9646,63.0412,209059.0
2024-05-07 14:00:00,65.86,65.9,65.75,65.86,205073.0,63.0508,63.0891,62.9455,63.0508,205073.0
2024-05-07 14:30:00,65.86,65.96,65.82,65.94,143040.0,63.0508,63.1465,63.0125,63.1274,143040.0
2024-05-07 15:00:00,65.94,65.97,65.84,65.87,235239.0,63.1274,63.1561,63.0317,63.0604,235239.0
2024-05-07 15:30:00,65.87,65.96,65.32,65.43,1402306.0,63.0604,63.1465,62.5338,62.6391,1402306.0
2024-05-08 09:30:00,65.57,65.61,65.06,65.08,242776.0,62.7732,62.8115,62.2849,62.3041,242776.0
2024-05-08 10:00:00,65.09,65.3,64.97,64.98,180861.0,62.3136,62.5147,62.1988,62.2083,180861.0
2024-05-08 10:30:00,64.98,65.24,64.97,65.2,176810.0,62.2083,62.4572,62.1988,62.419,176810.0
2024-05-08 11:00:00,65.2,65.32,65.1,65.12,185636.0,62.419,62.5338,62.3232,62.3424,185636.0
2024-05-08 11:30:00,65.14,65.19,65.07,65.17,218864.0,62.3615,62.4094,62.2945,62.3902,218864.0
2024-05-08 12:00:00,65.17,65.2,65.03,65.05,207022.0,62.3902,62.419,62.2562,62.2754,207022.0
2024-05-08 12:30:00,65.05,65.19,65.01,65.03,203097.0,62.2754,62.4094,62.2371,62.2562,203097.0
2024-05-08 13:00:00,65.04,65.07,64.91,64.94,118745.0,62.2658,62.2945,62.1413,62.17,118745.0
2024-05-08 13:30:00,64.94,65.0,64.87,64.95,128072.0,62.17,62.2275,62.103,62.1796,128072.0
2024-05-08 14:00:00,64.95,65.04,64.94,65.0,112754.0,62.1796,62.2658,62.17,62.2275,112754.0
2024-05-08 14:30:00,65.0,65.03,64.79,64.8,217459.0,62.2275,62.2562,62.0264,62.036,217459.0
2024-05-08 15:00:00,64.79,64.95,64.76,64.88,199215.0,62.0264,62.1796,61.9977,62.1126,199215.0
2024-05-08 15:30:00,64.87,65.01,64.86,64.9,648829.0,62.103,62.2371,62.0935,62.1318,648829.0
2024-05-09 09:30:00,65.19,65.22,64.66,64.86,274320.0,62.4094,62.4381,61.902,62.0935,274320.0
2024-05-09 10:00:00,64.87,65.08,64.84,64.91,223552.0,62.103,62.3041,62.0743,62.1413,223552.0
2024-05-09 10:30:00,64.92,64.99,64.84,64.92,169684.0,62.1509,62.2179,62.0743,62.1509,169684.0
2024-05-09 11:00:00,64.93,64.95,64.82,64.84,169305.0,62.1605,62.1796,62.0552,62.0743,169305.0
2024-05-09 11:30:00,64.84,64.87,64.72,64.74,212060.0,62.0743,62.103,61.9594,61.9786,212060.0
2024-05-09 12:00:00,64.73,64.74,64.61,64.66,163507.0,61.969,61.9786,61.8541,61.902,163507.0
2024-05-09 12:30:00,64.65,64.75,64.65,64.7,139160.0,61.8924,61.9881,61.8924,61.9403,139160.0
2024-05-09 13:00:00,64.7,64.85,64.7,64.84,209974.0,61.9403,62.0839,61.9403,62.0743,209974.0
2024-05-09 13:30:00,64.84,64.88,64.8,64.81,194192.0,62.0743,62.1126,62.036,62.0456,194192.0
2024-05-09 14:00:00,64.81,64.86,64.75,64.79,130509.0,62.0456,62.0935,61.9881,62.0264,130509.0
2024-05-09 14:30:00,64.8,64.82,64.7,64.72,169231.0,62.036,62.0552,61.9403,61.9594,169231.0
2024-05-09 15:00:00,64.71,64.73,64.62,64.66,376861.0,61.9499,61.969,61.8637,61.902,376861.0
2024-05-09 15:30:00,64.66,64.74,64.52,64.6,1049242.0,61.902,61.9786,61.768,61.8445,1049242.0
2024-05-10 09:30:00,64.72,65.64,64.67,65.45,718365.0,61.9594,62.8402,61.9116,62.6583,718365.0
2024-05-10 10:00:00,65.43,65.68,65.4,65.67,805979.0,62.6391,62.8785,62.6104,62.8689,805979.0
2024-05-10 10:30:00,65.67,66.2,65.58,66.19,801830.0,62.8689,63.3763,62.7827,63.3667,801830.0
2024-05-10 11:00:00,66.19,66.2,65.73,65.75,299315.0,63.3667,63.3763,62.9263,62.9455,299315.0
2024-05-10 11:30:00,65.76,65.97,65.73,65.88,237474.0,62.9551,63.1561,62.9263,63.07,237474.0
2024-05-10 12:00:00,65.87,65.94,65.68,65.79,231303.0,63.0604,63.1274,62.8785,62.9838,231303.0
2024-05-10 12:30:00,65.78,66.15,65.76,66.09,215540.0,62.9742,63.3284,62.9551,63.271,215540.0
2024-05-10 13:00:00,66.09,66.18,66.03,66.09,239630.0,63.271,63.3572,63.2136,63.271,239630.0
2024-05-10 13:30:00,66.09,66.1,65.88,65.97,179500.0,63.271,63.2806,63.07,63.1561,179500.0
2024-05-10 14:00:00,65.97,65.98,65.78,65.8,189881.0,63.1561,63.1657,62.9742,62.9934,189881.0
2024-05-10 14:30:00,65.79,65.97,65.77,65.96,152544.0,62.9838,63.1561,62.9646,63.1465,152544.0
2024-05-10 15:00:00,65.95,65.97,65.85,65.92,259874.0,63.137,63.1561,63.0412,63.1082,259874.0
2024-05-10 15:30:00,65.92,66.03,65.78,65.95,928146.0,63.1082,63.2136,62.9742,63.137,928146.0
2024-05-13 09:30:00,66.17,66.65,66.13,66.62,379935.0,63.3476,63.8071,63.3093,63.7784,379935.0
2024-05-13 10:00:00,66.63,66.91,66.59,66.81,284994.0,63.788,64.056,63.7497,63.9603,284994.0
2024-05-13 10:30:00,66.8,67.17,66.77,67.11,305709.0,63.9507,64.3049,63.922,64.2475,305709.0
2024-05-13 11:00:00,67.11,67.36,67.08,67.27,320225.0,64.2475,64.4868,64.2188,64.4007,320225.0
2024-05-13 11:30:00,67.28,67.32,67.1,67.11,225361.0,64.4102,64.4485,64.2379,64.2475,225361.0
2024-05-13 12:00:00,67.1,67.15,66.9,67.01,196401.0,64.2379,64.2858,64.0464,64.1518,196401.0
2024-05-13 12:30:00,67.01,67.22,67.0,67.19,124652.0,64.1518,64.3528,64.1422,64.3241,124652.0
2024-05-13 13:00:00,67.19,67.41,67.14,67.34,207813.0,64.3241,64.5347,64.2762,64.4677,207813.0
2024-05-13 13:30:00,67.34,67.35,67.19,67.26,167060.0,64.4677,64.4772,64.3241,64.3911,167060.0
2024-05-13 14:00:00,67.25,67.26,67.11,67.23,133894.0,64.3815,64.3911,64.2475,64.3624,133894.0
2024-05-13 14:30:00,67.24,67.32,67.19,67.28,134533.0,64.3719,64.4485,64.3241,64.4102,134533.0
2024-05-13 15:00:00,67.28,67.32,67.21,67.32,213466.0,64.4102,64.4485,64.3432,64.4485,213466.0
2024-05-13 15:30:00,67.31,67.59,67.29,67.55,987043.0,64.439,64.707,64.4198,64.6687,987043.0
2024-05-14 09:30:00,67.92,68.37,67.58,67.65,326608.0,65.0229,65.4537,64.6974,64.7645,326608.0
2024-05-14 10:00:00,67.65,67.86,67.15,67.36,368436.0,64.7645,64.9655,64.2858,64.4868,368436.0
2024-05-14 10:30:00,67.37,67.49,67.17,67.47,186515.0,64.4964,64.6113,64.3049,64.5921,186515.0
2024-05-14 11:00:00,67.46,67.5,67.15,67.21,148545.0,64.5826,64.6209,64.2858,64.3432,148545.0
2024-05-14 11:30:00,67.2,67.3,67.15,67.29,130074.0,64.3336,64.4294,64.2858,64.4198,130074.0
2024-05-14 12:00:00,67.3,67.32,67.12,67.2,123835.0,64.4294,64.4485,64.2571,64.3336,123835.0
2024-05-14 12:30:00,67.21,67.24,67.12,67.21,94072.0,64.3432,64.3719,64.2571,64.3432,94072.0
2024-05-14 13:00:00,67.2,67.2,67.04,67.16,127456.0,64.3336,64.3336,64.1805,64.2954,127456.0
2024-05-14 13:30:00,67.15,67.4,67.14,67.38,93815.0,64.2858,64.5251,64.2762,64.506,93815.0
2024-05-14 14:00:00,67.39,67.51,67.36,67.51,107152.0,64.5155,64.6304,64.4868,64.6304,107152.0
2024-05-14 14:30:00,67.5,67.63,67.5,67.59,91092.0,64.6209,64.7453,64.6209,64.707,91092.0
2024-05-14 15:00:00,67.59,67.79,67.51,67.76,191411.0,64.707,64.8985,64.6304,64.8698,191411.0
2024-05-14 15:30:00,67.77,67.8,67.63,67.63,482539.0,64.8793,64.9081,64.7453,64.7453,482539.0
2024-05-15 09:30:00,67.93,67.98,67.43,67.45,319624.0,65.0325,65.0804,64.5538,64.573,319624.0
2024-05-15 10:00:00,67.43,67.76,67.43,67.53,162130.0,64.5538,64.8698,64.5538,64.6496,162130.0
2024-05-15 10:30:00,67.53,67.59,67.4,67.5,172852.0,64.6496,64.707,64.5251,64.6209,172852.0
2024-05-15 11:00:00,67.51,67.54,67.36,67.42,198334.0,64.6304,64.6591,64.4868,64.5443,198334.0
2024-05-15 11:30:00,67.42,67.54,67.34,67.54,182335.0,64.5443,64.6591,64.4677,64.6591,182335.0
2024-05-15 12:00:00,67.54,67.74,67.52,67.64,128376.0,64.6591,64.8506,64.64,64.7549,128376.0
2024-05-15 12:30:00,67.65,67.76,67.54,67.69,153458.0,64.7645,64.8698,64.6591,64.8027,153458.0
2024-05-15 13:00:00,67.68,67.85,67.63,67.74,89780.0,64.7932,64.9559,64.7453,64.8506,89780.0
2024-05-15 13:30:00,67.72,67.73,67.58,67.67,147860.0,64.8315,64.841,64.6974,64.7836,147860.0
2024-05-15 14:00:00,67.65,67.71,67.58,67.64,159745.0,64.7645,64.8219,64.6974,64.7549,159745.0
2024-05-15 14:30:00,67.64,67.64,67.38,67.39,191254.0,64.7549,64.7549,64.506,64.5155,191254.0
2024-05-15 15:00:00,67.38,67.47,67.31,67.34,203934.0,64.506,64.5921,64.439,64.4677,203934.0
2024-05-15 15:30:00,67.34,67.34,66.97,66.99,754766.0,64.4677,64.4677,64.1135,64.1326,754766.0
2024-05-16 09:30:00,67.05,67.38,66.85,67.32,196917.0,64.19,64.506,63.9986,64.4485,196917.0
2024-05-16 10:00:00,67.31,67.55,67.19,67.51,112980.0,64.439,64.6687,64.3241,64.6304,112980.0
2024-05-16 10:30:00,67.51,67.69,67.44,67.67,154511.0,64.6304,64.8027,64.5634,64.7836,154511.0
2024-05-16 11:00:00,67.66,67.76,67.52,67.75,180354.0,64.774,64.8698,64.64,64.8602,180354.0
2024-05-16 11:30:00,67.75,67.86,67.67,67.81,122925.0,64.8602,64.9655,64.7836,64.9176,122925.0
2024-05-16 12:00:00,67.79,67.92,67.78,67.87,150349.0,64.8985,65.0229,64.8889,64.9751,150349.0
2024-05-16 12:30:00,67.88,67.97,67.79,67.92,109850.0,64.9846,65.0708,64.8985,65.0229,109850.0
2024-05-16 13:00:00,67.92,67.92,67.74,67.81,156024.0,65.0229,65.0229,64.8506,64.9176,156024.0
2024-05-16 13:30:00,67.8,67.86,67.76,67.79,91163.0,64.9081,64.9655,64.8698,64.8985,91163.0
2024-05-16 14:00:00,67.79,67.79,67.63,67.71,124249.0,64.8985,64.8985,64.7453,64.8219,124249.0
2024-05-16 14:30:00,67.71,67.83,67.7,67.81,155137.0,64.8219,64.9368,64.8123,64.9176,155137.0
2024-05-16 15:00:00,67.82,67.83,67.7,67.72,173387.0,64.9272,64.9368,64.8123,64.8315,173387.0
2024-05-16 15:30:00,67.73,67.94,67.68,67.88,567656.0,64.841,65.0421,64.7932,64.9846,567656.0
2024-05-17 09:30:00,67.82,67.82,67.21,67.23,408230.0,64.9272,64.9272,64.3432,64.3624,408230.0
2024-05-17 10:00:00,67.24,67.38,67.21,67.37,218297.0,64.3719,64.506,64.3432,64.4964,218297.0
2024-05-17 10:30:00,67.36,67.6,67.32,67.56,137170.0,64.4868,64.7166,64.4485,64.6783,137170.0
2024-05-17 11:00:00,67.55,67.72,67.52,67.59,119333.0,64.6687,64.8315,64.64,64.707,119333.0
2024-05-17 11:30:00,67.6,67.63,67.49,67.59,82644.0,64.7166,64.7453,64.6113,64.707,82644.0
2024-05-17 12:00:00,67.61,67.68,67.59,67.67,71744.0,64.7262,64.7932,64.707,64.7836,71744.0
2024-05-17 12:30:00,67.67,67.76,67.66,67.74,59291.0,64.7836,64.8698,64.774,64.8506,59291.0
2024-05-17 13:00:00,67.75,67.77,67.66,67.71,71069.0,64.8602,64.8793,64.774,64.8219,71069.0
2024-05-17 13:30:00,67.7,67.71,67.58,67.59,77861.0,64.8123,64.8219,64.6974,64.707,77861.0
2024-05-17 14:00:00,67.59,67.6,67.36,67.53,147000.0,64.707,64.7166,64.4868,64.6496,147000.0
2024-05-17 14:30:00,67.53,67.64,67.52,67.59,82372.0,64.6496,64.7549,64.64,64.707,82372.0
2024-05-17 15:00:00,67.59,67.63,67.51,67.53,107333.0,64.707,64.7453,64.6304,64.6496,107333.0
2024-05-17 15:30:00,67.53,67.75,67.45,67.75,417220.0,64.6496,64.8602,64.573,64.8602,417220.0
2024-05-20 09:30:00,67.61,67.91,67.38,67.79,184188.0,64.7262,65.0134,64.506,64.8985,184188.0
2024-05-20 10:00:00,67.79,67.79,67.56,67.69,100932.0,64.8985,64.8985,64.6783,64.8027,100932.0
2024-05-20 10:30:00,67.7,67.74,67.61,67.68,85918.0,64.8123,64.8506,64.7262,64.7932,85918.0
2024-05-20 11:00:00,67.68,67.7,67.59,67.69,84654.0,64.7932,64.8123,64.707,64.8027,84654.0
2024-05-20 11:30:00,67.69,67.77,67.66,67.72,87072.0,64.8027,64.8793,64.774,64.8315,87072.0
2024-05-20 12:00:00,67.72,67.74,67.63,67.66,74618.0,64.8315,64.8506,64.7453,64.774,74618.0
2024-05-20 12:30:00,67.66,67.79,67.64,67.78,83596.0,64.774,64.8985,64.7549,64.8889,83596.0
2024-05-20 13:00:00,67.79,67.98,67.77,67.96,119483.0,64.8985,65.0804,64.8793,65.0612,119483.0
2024-05-20 13:30:00,67.96,67.96,67.81,67.84,266724.0,65.0612,65.0612,64.9176,64.9463,266724.0
2024-05-20 14:00:00,67.85,67.96,67.83,67.93,104692.0,64.9559,65.0612,64.9368,65.0325,104692.0
2024-05-20 14:30:00,67.93,67.98,67.89,67.91,97278.0,65.0325,65.0804,64.9942,65.0134,97278.0
2024-05-20 15:00:00,67.91,67.99,67.9,67.95,148943.0,65.0134,65.09,65.0038,65.0517,148943.0
2024-05-20 15:30:00,67.95,68.04,67.84,67.9,480233.0,65.0517,65.1378,64.9463,65.0038,480233.0
2024-05-21 09:30:00,67.79,67.9,67.31,67.39,226258.0,64.8985,65.0038,64.439,64.5155,226258.0
2024-05-21 10:00:00,67.39,67.47,67.22,67.28,118055.0,64.5155,64.5921,64.3528,64.4102,118055.0
2024-05-21 10:30:00,67.29,67.31,66.92,66.93,153159.0,64.4198,64.439,64.0656,64.0752,153159.0
2024-05-21 11:00:00,66.92,67.07,66.84,67.0,155916.0,64.0656,64.2092,63.989,64.1422,155916.0
2024-05-21 11:30:00,67.0,67.17,66.98,67.12,417999.0,64.1422,64.3049,64.123,64.2571,417999.0
2024-05-21 12:00:00,67.12,67.3,67.07,67.13,146385.0,64.2571,64.4294,64.2092,64.2666,146385.0
2024-05-21 12:30:00,67.13,67.21,66.96,67.01,131574.0,64.2666,64.3432,64.1039,64.1518,131574.0
2024-05-21 13:00:00,67.0,67.01,66.86,66.88,125101.0,64.1422,64.1518,64.0081,64.0273,125101.0
2024-05-21 13:30:00,66.88,67.15,66.84,67.13,133993.0,64.0273,64.2858,63.989,64.2666,133993.0
2024-05-21 14:00:00,67.13,67.25,67.06,67.2,115930.0,64.2666,64.3815,64.1996,64.3336,115930.0
2024-05-21 14:30:00,67.21,67.32,67.18,67.3,148443.0,64.3432,64.4485,64.3145,64.4294,148443.0
2024-05-21 15:00:00,67.29,67.37,67.23,67.35,139742.0,64.4198,64.4964,64.3624,64.4772,139742.0
2024-05-21 15:30:00,67.36,67.4,67.26,67.29,521513.0,64.4868,64.5251,64.3911,64.4198,521513.0
2024-05-22 09:30:00,67.18,67.5,66.96,67.49,226731.0,64.3145,64.6209,64.1039,64.6113,226731.0
2024-05-22 10:00:00,67.47,67.81,67.41,67.68,210036.0,64.5921,64.9176,64.5347,64.7932,210036.0
2024-05-22 10:30:00,67.7,67.72,67.5,67.53,138825.0,64.8123,64.8315,64.6209,64.6496,138825.0
2024-05-22 11:00:00,67.51,67.81,67.5,67.53,154158.0,64.6304,64.9176,64.6209,64.6496,154158.0
2024-05-22 11:30:00,67.52,67.77,67.5,67.6,196461.0,64.64,64.8793,64.6209,64.7166,196461.0
2024-05-22 12:00:00,67.59,67.76,67.58,67.72,107900.0,64.707,64.8698,64.6974,64.8315,107900.0
2024-05-22 12:30:00,67.72,67.79,67.61,67.78,96922.0,64.8315,64.8985,64.7262,64.8889,96922.0
2024-05-22 13:00:00,67.78,67.89,67.76,67.84,109207.0,64.8889,64.9942,64.8698,64.9463,109207.0
2024-05-22 13:30:00,67.84,67.86,67.6,67.68,89003.0,64.9463,64.9655,64.7166,64.7932,89003.0
2024-05-22 14:00:00,67.68,67.75,67.58,67.63,141001.0,64.7932,64.8602,64.6974,64.7453,141001.0
2024-05-22 14:30:00,67.64,67.68,67.52,67.62,143766.0,64.7549,64.7932,64.64,64.7357,143766.0
2024-05-22 15:00:00,67.62,67.66,67.42,67.43,156513.0,64.7357,64.774,64.5443,64.5538,156513.0
2024-05-22 15:30:00,67.43,67.84,67.22,67.84,926784.0,64.5538,64.9463,64.3528,64.9463,926784.0
2024-05-23 09:30:00,67.45,67.63,66.99,67.24,440700.0,64.573,64.7453,64.1326,64.3719,440700.0
2024-05-23 10:00:00,67.2,67.38,67.07,67.19,225377.0,64.3336,64.506,64.2092,64.3241,225377.0
2024-05-23 10:30:00,67.19,67.4,67.09,67.16,131530.0,64.3241,64.5251,64.2283,64.2954,131530.0
2024-05-23 11:00:00,67.18,67.23,66.72,66.75,224778.0,64.3145,64.3624,63.8741,63.9028,224778.0
2024-05-23 11:30:00,66.75,66.93,66.74,66.82,141498.0,63.9028,64.0752,63.8933,63.9699,141498.0
2024-05-23 12:00:00,66.82,66.95,66.81,66.89,135816.0,63.9699,64.0943,63.9603,64.0369,135816.0
2024-05-23 12:30:00,66.89,66.95,66.26,66.29,202334.0,64.0369,64.0943,63.4337,63.4625,202334.0
2024-05-23 13:00:00,66.3,66.41,66.19,66.27,187132.0,63.472,63.5773,63.3667,63.4433,187132.0
2024-05-23 13:30:00,66.27,66.28,66.01,66.04,249124.0,63.4433,63.4529,63.1944,63.2231,249124.0
2024-05-23 14:00:00,66.02,66.22,66.02,66.14,175073.0,63.204,63.3954,63.204,63.3189,175073.0
2024-05-23 14:30:00,66.13,66.27,66.09,66.1,222499.0,63.3093,63.4433,63.271,63.2806,222499.0
2024-05-23 15:00:00,66.11,66.27,66.03,66.23,285151.0,63.2901,63.4433,63.2136,63.405,285151.0
2024-05-23 15:30:00,66.23,66.32,66.14,66.18,688263.0,63.405,63.4912,63.3189,63.3572,688263.0
2024-05-24 09:30:00,66.3,66.43,65.98,66.0,214812.0,63.472,63.5965,63.1657,63.1848,214812.0
2024-05-24 10:00:00,66.01,66.15,65.77,65.83,154630.0,63.1944,63.3284,62.9646,63.0221,154630.0
2024-05-24 10:30:00,65.84,65.84,65.45,65.55,271437.0,63.0317,63.0317,62.6583,62.754,271437.0
2024-05-24 11:00:00,65.54,65.68,65.48,65.63,252356.0,62.7445,62.8785,62.687,62.8306,252356.0
2024-05-24 11:30:00,65.64,65.65,65.3,65.31,222075.0,62.8402,62.8498,62.5147,62.5243,222075.0
2024-05-24 12:00:00,65.31,65.35,65.25,65.26,157331.0,62.5243,62.5626,62.4668,62.4764,157331.0
2024-05-24 12:30:00,65.27,65.33,65.21,65.3,112548.0,62.486,62.5434,62.4285,62.5147,112548.0
2024-05-24 13:00:00,65.3,65.43,65.27,65.41,157966.0,62.5147,62.6391,62.486,62.62,157966.0
2024-05-24 13:30:00,65.41,65.47,65.28,65.43,136275.0,62.62,62.6774,62.4955,62.6391,136275.0
2024-05-24 14:00:00,65.44,65.51,65.41,65.47,212818.0,62.6487,62.7157,62.62,62.6774,212818.0
2024-05-24 14:30:00,65.48,65.57,65.38,65.42,211795.0,62.687,62.7732,62.5913,62.6296,211795.0
2024-05-24 15:00:00,65.42,65.54,65.34,65.34,161324.0,62.6296,62.7445,62.553,62.553,161324.0
2024-05-24 15:30:00,65.34,65.71,65.34,65.7,828941.0,62.553,62.9072,62.553,62.8976,828941.0
2024-05-28 09:30:00,65.34,65.56,64.84,65.25,432307.0,62.553,62.7636,62.0743,62.4668,432307.0
2024-05-28 10:00:00,65.26,65.26,64.83,64.87,236134.0,62.4764,62.4764,62.0647,62.103,236134.0
2024-05-28 10:30:00,64.86,64.9,64.51,64.58,318402.0,62.0935,62.1318,61.7584,61.8254,318402.0
2024-05-28 11:00:00,64.58,64.73,64.51,64.64,183136.0,61.8254,61.969,61.7584,61.8828,183136.0
2024-05-28 11:30:00,64.64,64.77,64.47,64.48,226881.0,61.8828,62.0073,61.7201,61.7297,226881.0
2024-05-28 12:00:00,64.48,64.48,64.26,64.28,179369.0,61.7297,61.7297,61.5191,61.5382,179369.0
2024-05-28 12:30:00,64.29,64.32,64.19,64.25,145886.0,61.5478,61.5765,61.452,61.5095,145886.0
2024-05-28 13:00:00,64.24,64.25,64.03,64.04,167018.0,61.4999,61.5095,61.2989,61.3084,167018.0
2024-05-28 13:30:00,64.03,64.11,63.89,63.97,212684.0,61.2989,61.3754,61.1648,61.2414,212684.0
2024-05-28 14:00:00,63.97,64.1,63.9,63.97,164245.0,61.2414,61.3659,61.1744,61.2414,164245.0
2024-05-28 14:30:00,63.97,63.98,63.8,63.82,201005.0,61.2414,61.251,61.0787,61.0978,201005.0
2024-05-28 15:00:00,63.83,63.97,63.78,63.82,294804.0,61.1074,61.2414,61.0595,61.0978,294804.0
2024-05-28 15:30:00,63.82,64.01,63.74,63.93,666881.0,61.0978,61.2797,61.0212,61.2031,666881.0
2024-05-29 09:30:00,63.5,63.91,63.31,63.52,275578.0,60.7915,61.184,60.6096,60.8106,275578.0
2024-05-29 10:00:00,63.51,63.55,63.12,63.2,203179.0,60.801,60.8393,60.4277,60.5043,203179.0
2024-05-29 10:30:00,63.21,63.31,63.1,63.22,180257.0,60.5138,60.6096,60.4085,60.5234,180257.0
2024-05-29 11:00:00,63.22,63.44,63.18,63.37,111066.0,60.5234,60.734,60.4851,60.667,111066.0
2024-05-29 11:30:00,63.38,63.43,63.27,63.38,166475.0,60.6766,60.7245,60.5713,60.6766,166475.0
2024-05-29 12:00:00,63.37,63.41,63.31,63.33,107562.0,60.667,60.7053,60.6096,60.6287,107562.0
2024-05-29 12:30:00,63.34,63.37,63.25,63.25,103883.0,60.6383,60.667,60.5521,60.5521,103883.0
2024-05-29 13:00:00,63.26,63.35,63.22,63.35,86401.0,60.5617,60.6479,60.5234,60.6479,86401.0
2024-05-29 13:30:00,63.35,63.41,63.31,63.38,127880.0,60.6479,60.7053,60.6096,60.6766,127880.0
2024-05-29 14:00:00,63.38,63.43,63.31,63.39,81397.0,60.6766,60.7245,60.6096,60.6862,81397.0
2024-05-29 14:30:00,63.38,63.43,63.32,63.41,108018.0,60.6766,60.7245,60.6191,60.7053,108018.0
2024-05-29 15:00:00,63.42,63.54,63.42,63.47,199467.0,60.7149,60.8298,60.7149,60.7627,199467.0
2024-05-29 15:30:00,63.48,63.69,63.44,63.54,630026.0,60.7723,60.9734,60.734,60.8298,630026.0
2024-05-30 09:30:00,63.49,63.5,63.07,63.21,354786.0,60.7819,60.7915,60.3798,60.5138,354786.0
2024-05-30 10:00:00,63.21,63.5,63.2,63.41,221800.0,60.5138,60.7915,60.5043,60.7053,221800.0
2024-05-30 10:30:00,63.42,63.64,63.37,63.53,209226.0,60.7149,60.9255,60.667,60.8202,209226.0
2024-05-30 11:00:00,63.52,63.79,63.51,63.73,200186.0,60.8106,61.0691,60.801,61.0117,200186.0
2024-05-30 11:30:00,63.74,63.82,63.67,63.75,293572.0,61.0212,61.0978,60.9542,61.0308,293572.0
2024-05-30 12:00:00,63.76,63.78,63.6,63.61,193236.0,61.0404,61.0595,60.8872,60.8968,193236.0
2024-05-30 12:30:00,63.61,63.81,63.6,63.75,196696.0,60.8968,61.0882,60.8872,61.0308,196696.0
2024-05-30 13:00:00,63.75,64.31,63.73,64.29,240528.0,61.0308,61.5669,61.0117,61.5478,240528.0
2024-05-30 13:30:00,64.29,64.34,64.18,64.19,178409.0,61.5478,61.5956,61.4425,61.452,178409.0
2024-05-30 14:00:00,64.2,64.21,63.98,64.05,114656.0,61.4616,61.4712,61.251,61.318,114656.0
2024-05-30 14:30:00,64.05,64.11,63.96,64.05,192245.0,61.318,61.3754,61.2318,61.318,192245.0
2024-05-30 15:00:00,64.05,64.17,64.01,64.14,219960.0,61.318,61.4329,61.2797,61.4042,219960.0
2024-05-30 15:30:00,64.14,64.19,63.94,64.07,944804.0,61.4042,61.452,61.2127,61.3372,944804.0
2024-05-31 09:30:00,62.72,63.35,62.07,63.2,756647.0,60.0447,60.6479,59.4225,60.5043,756647.0
2024-05-31 10:00:00,63.21,64.13,63.15,63.82,296810.0,60.5138,61.3946,60.4564,61.0978,296810.0
2024-05-31 10:30:00,63.79,63.91,63.38,63.42,255149.0,61.0691,61.184,60.6766,60.7149,255149.0
2024-05-31 11:00:00,63.42,63.51,63.15,63.22,358824.0,60.7149,60.801,60.4564,60.5234,358824.0
2024-05-31 11:30:00,63.24,63.26,63.1,63.16,237848.0,60.5426,60.5617,60.4085,60.466,237848.0
2024-05-31 12:00:00,63.15,63.38,63.08,63.35,189358.0,60.4564,60.6766,60.3894,60.6479,189358.0
2024-05-31 12:30:00,63.35,63.55,63.31,63.38,192703.0,60.6479,60.8393,60.6096,60.6766,192703.0
2024-05-31 13:00:00,63.4,63.58,63.37,63.55,171345.0,60.6957,60.8681,60.667,60.8393,171345.0
2024-05-31 13:30:00,63.55,63.55,63.45,63.49,251152.0,60.8393,60.8393,60.7436,60.7819,251152.0
2024-05-31 14:00:00,63.5,63.84,63.45,63.82,504920.0,60.7915,61.117,60.7436,61.0978,504920.0
2024-05-31 14:30:00,63.82,64.01,63.8,63.93,168698.0,61.0978,61.2797,61.0787,61.2031,168698.0
2024-05-31 15:00:00,63.93,64.11,63.83,64.03,231236.0,61.2031,61.3754,61.1074,61.2989,231236.0
2024-05-31 15:30:00,64.04,64.3,63.85,64.25,1202703.0,61.3084,61.5573,61.1265,61.5095,1202703.0
2024-06-03 09:30:00,64.3,64.34,63.55,64.18,624002.0,61.5573,61.5956,60.8393,61.4425,624002.0
2024-06-03 10:00:00,64.19,64.89,64.19,64.62,422900.0,61.452,62.1222,61.452,61.8637,422900.0
2024-06-03 10:30:00,64.63,64.73,63.88,63.88,401357.0,61.8733,61.969,61.1553,61.1553,401357.0
2024-06-03 11:00:00,63.86,64.23,63.86,64.02,445373.0,61.1361,61.4903,61.1361,61.2893,445373.0
2024-06-03 11:30:00,64.02,64.03,63.53,63.56,288606.0,61.2893,61.2989,60.8202,60.8489,288606.0
2024-06-03 12:00:00,63.56,63.68,63.41,63.48,256576.0,60.8489,60.9638,60.7053,60.7723,256576.0
2024-06-03 12:30:00,63.47,63.52,63.29,63.44,216129.0,60.7627,60.8106,60.5904,60.734,216129.0
2024-06-03 13:00:00,63.43,63.49,63.18,63.33,281757.0,60.7245,60.7819,60.4851,60.6287,281757.0
2024-06-03 13:30:00,63.35,63.48,63.33,63.42,255873.0,60.6479,60.7723,60.6287,60.7149,255873.0
2024-06-03 14:00:00,63.42,63.77,63.41,63.6,256450.0,60.7149,61.05,60.7053,60.8872,256450.0
2024-06-03 14:30:00,63.6,63.78,63.57,63.72,201540.0,60.8872,61.0595,60.8585,61.0021,201540.0
2024-06-03 15:00:00,63.72,63.84,63.56,63.58,319111.0,61.0021,61.117,60.8489,60.8681,319111.0
2024-06-03 15:30:00,63.58,63.67,63.36,63.43,1254159.0,60.8681,60.9542,60.6574,60.7245,1254159.0
2024-06-04 09:30:00,63.54,64.04,63.2,64.03,324199.0,60.8298,61.3084,60.5043,61.2989,324199.0
2024-06-04 10:00:00,64.04,64.6,64.02,64.34,215978.0,61.3084,61.8445,61.2893,61.5956,215978.0
2024-06-04 10:30:00,64.33,64.36,63.92,63.94,154831.0,61.5861,61.6148,61.1936,61.2127,154831.0
2024-06-04 11:00:00,63.94,64.13,63.94,64.01,233917.0,61.2127,61.3946,61.2127,61.2797,233917.0
2024-06-04 11:30:00,64.0,64.01,63.8,63.88,145604.0,61.2701,61.2797,61.0787,61.1553,145604.0
2024-06-04 12:00:00,63.89,63.93,63.77,63.79,115848.0,61.1648,61.2031,61.05,61.0691,115848.0
2024-06-04 12:30:00,63.78,63.98,63.76,63.82,147838.0,61.0595,61.251,61.0404,61.0978,147838.0
2024-06-04 13:00:00,63.82,64.01,63.76,63.99,93252.0,61.0978,61.2797,61.0404,61.2606,93252.0
2024-06-04 13:30:00,63.99,64.01,63.82,63.87,182172.0,61.2606,61.2797,61.0978,61.1457,182172.0
2024-06-04 14:00:00,63.86,64.23,63.84,64.21,166032.0,61.1361,61.4903,61.117,61.4712,166032.0
2024-06-04 14:30:00,64.23,64.39,64.14,64.18,169251.0,61.4903,61.6435,61.4042,61.4425,169251.0
2024-06-04 15:00:00,64.18,64.18,63.93,63.96,204209.0,61.4425,61.4425,61.2031,61.2318,204209.0
2024-06-04 15:30:00,63.96,64.19,63.95,64.14,701920.0,61.2318,61.452,61.2223,61.4042,701920.0
2024-06-05 09:30:00,64.12,64.42,63.61,63.61,210431.0,61.385,61.6722,60.8968,60.8968,210431.0
2024-06-05 10:00:00,63.61,63.66,63.31,63.45,145240.0,60.8968,60.9446,60.6096,60.7436,145240.0
2024-06-05 10:30:00,63.46,64.0,63.46,63.96,132847.0,60.7532,61.2701,60.7532,61.2318,132847.0
2024-06-05 11:00:00,63.94,64.18,63.92,64.17,115561.0,61.2127,61.4425,61.1936,61.4329,115561.0
2024-06-05 11:30:00,64.16,64.25,64.08,64.12,129607.0,61.4233,61.5095,61.3467,61.385,129607.0
2024-06-05 12:00:00,64.11,64.14,64.01,64.05,100247.0,61.3754,61.4042,61.2797,61.318,100247.0
2024-06-05 12:30:00,64.05,64.11,63.93,64.03,121887.0,61.318,61.3754,61.2031,61.2989,121887.0
2024-06-05 13:00:00,64.04,64.09,63.91,64.09,118994.0,61.3084,61.3563,61.184,61.3563,118994.0
2024-06-05 13:30:00,64.08,64.1,63.94,63.94,170735.0,61.3467,61.3659,61.2127,61.2127,170735.0
2024-06-05 14:00:00,63.95,64.14,63.92,64.03,146250.0,61.2223,61.4042,61.1936,61.2989,146250.0
2024-06-05 14:30:00,64.03,64.1,63.96,63.97,152658.0,61.2989,61.3659,61.2318,61.2414,152658.0
2024-06-05 15:00:00,63.98,64.0,63.88,63.99,233550.0,61.251,61.2701,61.1553,61.2606,233550.0
2024-06-05 15:30:00,63.99,64.17,63.84,63.88,793329.0,61.2606,61.4329,61.117,61.1553,793329.0
2024-06-06 09:30:00,63.8,64.27,63.5,64.24,216357.0,61.0787,61.5286,60.7915,61.4999,216357.0
2024-06-06 10:00:00,64.26,64.29,63.88,63.89,120201.0,61.5191,61.5478,61.1553,61.1648,120201.0
2024-06-06 10:30:00,63.88,63.89,63.71,63.78,120575.0,61.1553,61.1648,60.9925,61.0595,120575.0
2024-06-06 11:00:00,63.78,63.99,63.72,63.92,106925.0,61.0595,61.2606,61.0021,61.1936,106925.0
2024-06-06 11:30:00,63.91,64.09,63.87,64.05,100920.0,61.184,61.3563,61.1457,61.318,100920.0
2024-06-06 12:00:00,64.03,64.03,63.88,63.9,99557.0,61.2989,61.2989,61.1553,61.1744,99557.0
2024-06-06 12:30:00,63.9,64.03,63.88,63.95,173110.0,61.1744,61.2989,61.1553,61.2223,173110.0
2024-06-06 13:00:00,63.94,64.02,63.86,63.93,98331.0,61.2127,61.2893,61.1361,61.2031,98331.0
2024-06-06 13:30:00,63.93,63.97,63.87,63.88,74880.0,61.2031,61.2414,61.1457,61.1553,74880.0
2024-06-06 14:00:00,63.87,63.95,63.79,63.95,86502.0,61.1457,61.2223,61.0691,61.2223,86502.0
2024-06-06 14:30:00,63.95,64.0,63.88,63.94,111136.0,61.2223,61.2701,61.1553,61.2127,111136.0
2024-06-06 15:00:00,63.92,63.94,63.88,63.9,156938.0,61.1936,61.2127,61.1553,61.1744,156938.0
2024-06-06 15:30:00,63.89,63.92,63.7,63.86,558506.0,61.1648,61.1936,60.9829,61.1361,558506.0
2024-06-07 09:30:00,63.82,64.04,63.56,63.91,201971.0,61.0978,61.3084,60.8489,61.184,201971.0
2024-06-07 10:00:00,63.91,64.62,63.89,64.59,321469.0,61.184,61.8637,61.1648,61.835,321469.0
2024-06-07 10:30:00,64.57,64.89,64.57,64.59,291620.0,61.8158,62.1222,61.8158,61.835,291620.0
2024-06-07 11:00:00,64.59,64.69,64.43,64.68,163733.0,61.835,61.9307,61.6818,61.9211,163733.0
2024-06-07 11:30:00,64.67,64.75,64.57,64.71,204468.0,61.9116,61.9881,61.8158,61.9499,204468.0
2024-06-07 12:00:00,64.72,64.81,64.66,64.69,213217.0,61.9594,62.0456,61.902,61.9307,213217.0
2024-06-07 12:30:00,64.7,64.84,64.66,64.82,141463.0,61.9403,62.0743,61.902,62.0552,141463.0
2024-06-07 13:00:00,64.83,64.85,64.68,64.74,147602.0,62.0647,62.0839,61.9211,61.9786,147602.0
2024-06-07 13:30:00,64.75,64.85,64.67,64.8,136926.0,61.9881,62.0839,61.9116,62.036,136926.0
2024-06-07 14:00:00,64.8,64.84,64.68,64.83,192598.0,62.036,62.0743,61.9211,62.0647,192598.0
2024-06-07 14:30:00,64.83,64.89,64.8,64.81,145150.0,62.0647,62.1222,62.036,62.0456,145150.0
2024-06-07 15:00:00,64.81,64.92,64.71,64.73,209684.0,62.0456,62.1509,61.9499,61.969,209684.0
2024-06-07 15:30:00,64.73,64.79,64.56,64.69,503880.0,61.969,62.0264,61.8063,61.9307,503880.0
2024-06-10 09:30:00,64.5,64.87,64.16,64.87,233816.0,61.7488,62.103,61.4233,62.103,233816.0
2024-06-10 10:00:00,64.86,65.09,64.63,64.64,202995.0,62.0935,62.3136,61.8733,61.8828,202995.0
2024-06-10 10:30:00,64.65,64.74,64.12,64.13,225556.0,61.8924,61.9786,61.385,61.3946,225556.0
2024-06-10 11:00:00,64.12,64.25,64.04,64.08,272050.0,61.385,61.5095,61.3084,61.3467,272050.0
2024-06-10 11:30:00,64.1,64.51,64.09,64.49,149224.0,61.3659,61.7584,61.3563,61.7392,149224.0
2024-06-10 12:00:00,64.49,64.54,64.33,64.49,101508.0,61.7392,61.7871,61.5861,61.7392,101508.0
2024-06-10 12:30:00,64.48,64.49,64.24,64.29,110958.0,61.7297,61.7392,61.4999,61.5478,110958.0
2024-06-10 13:00:00,64.28,64.61,64.25,64.61,116666.0,61.5382,61.8541,61.5095,61.8541,116666.0
2024-06-10 13:30:00,64.63,64.78,64.56,64.7,103071.0,61.8733,62.0169,61.8063,61.9403,103071.0
2024-06-10 14:00:00,64.69,64.87,64.64,64.78,102328.0,61.9307,62.103,61.8828,62.0169,102328.0
2024-06-10 14:30:00,64.77,64.89,64.76,64.87,101281.0,62.0073,62.1222,61.9977,62.103,101281.0
2024-06-10 15:00:00,64.86,65.03,64.85,65.02,157274.0,62.0935,62.2562,62.0839,62.2466,157274.0
2024-06-10 15:30:00,65.01,65.28,65.0,65.26,830940.0,62.2371,62.4955,62.2275,62.4764,830940.0
2024-06-11 09:30:00,64.68,64.68,64.25,64.59,317421.0,61.9211,61.9211,61.5095,61.835,317421.0
2024-06-11 10:00:00,64.63,64.68,64.43,64.53,174352.0,61.8733,61.9211,61.6818,61.7775,174352.0
2024-06-11 10:30:00,64.52,64.58,64.37,64.42,122723.0,61.768,61.8254,61.6244,61.6722,122723.0
2024-06-11 11:00:00,64.42,64.53,64.37,64.39,79100.0,61.6722,61.7775,61.6244,61.6435,79100.0
2024-06-11 11:30:00,64.41,64.66,64.41,64.64,101681.0,61.6627,61.902,61.6627,61.8828,101681.0
2024-06-11 12:00:00,64.65,64.73,64.58,64.61,73868.0,61.8924,61.969,61.8254,61.8541,73868.0
2024-06-11 12:30:00,64.61,64.75,64.58,64.59,78045.0,61.8541,61.9881,61.8254,61.835,78045.0
2024-06-11 13:00:00,64.59,64.59,64.5,64.54,83161.0,61.835,61.835,61.7488,61.7871,83161.0
2024-06-11 13:30:00,64.53,64.61,64.44,64.51,93949.0,61.7775,61.8541,61.6914,61.7584,93949.0
2024-06-11 14:00:00,64.51,64.71,64.46,64.7,119731.0,61.7584,61.9499,61.7105,61.9403,119731.0
2024-06-11 14:30:00,64.71,64.81,64.66,64.67,168209.0,61.9499,62.0456,61.902,61.9116,168209.0
2024-06-11 15:00:00,64.67,64.78,64.66,64.73,149823.0,61.9116,62.0169,61.902,61.969,149823.0
2024-06-11 15:30:00,64.73,64.9,64.63,64.9,449783.0,61.969,62.1318,61.8733,62.1318,449783.0
2024-06-12 09:30:00,64.95,65.22,64.53,64.67,323257.0,62.1796,62.4381,61.7775,61.9116,323257.0
2024-06-12 10:00:00,64.64,64.65,64.1,64.22,232356.0,61.8828,61.8924,61.3659,61.4808,232356.0
2024-06-12 10:30:00,64.23,64.52,64.13,64.24,233611.0,61.4903,61.768,61.3946,61.4999,233611.0
2024-06-12 11:00:00,64.23,64.3,64.03,64.1,288663.0,61.4903,61.5573,61.2989,61.3659,288663.0
2024-06-12 11:30:00,64.12,64.34,64.1,64.27,203659.0,61.385,61.5956,61.3659,61.5286,203659.0
2024-06-12 12:00:00,64.29,64.41,64.2,64.31,113467.0,61.5478,61.6627,61.4616,61.5669,113467.0
2024-06-12 12:30:00,64.32,64.33,64.15,64.24,112300.0,61.5765,61.5861,61.4137,61.4999,112300.0
2024-06-12 13:00:00,64.26,64.35,64.22,64.33,103329.0,61.5191,61.6052,61.4808,61.5861,103329.0
2024-06-12 13:30:00,64.34,64.39,64.25,64.28,101566.0,61.5956,61.6435,61.5095,61.5382,101566.0
2024-06-12 14:00:00,64.28,64.29,64.14,64.21,112267.0,61.5382,61.5478,61.4042,61.4712,112267.0
2024-06-12 14:30:00,64.21,64.27,63.93,63.94,173352.0,61.4712,61.5286,61.2031,61.2127,173352.0
2024-06-12 15:00:00,63.93,64.05,63.87,63.88,163901.0,61.2031,61.318,61.1457,61.1553,163901.0
2024-06-12 15:30:00,63.88,64.36,63.86,64.34,853334.0,61.1553,61.6148,61.1361,61.5956,853334.0
2024-06-13 09:30:00,64.06,64.17,63.67,63.8,312187.0,61.3276,61.4329,60.9542,61.0787,312187.0
2024-06-13 10:00:00,63.78,64.11,63.66,63.95,229788.0,61.0595,61.3754,60.9446,61.2223,229788.0
2024-06-13 10:30:00,63.95,64.01,63.83,64.0,132660.0,61.2223,61.2797,61.1074,61.2701,132660.0
2024-06-13 11:00:00,64.0,64.0,63.77,63.88,143390.0,61.2701,61.2701,61.05,61.1553,143390.0
2024-06-13 11:30:00,63.87,64.04,63.79,63.88,164089.0,61.1457,61.3084,61.0691,61.1553,164089.0
2024-06-13 12:00:00,63.88,63.88,63.68,63.69,182266.0,61.1553,61.1553,60.9638,60.9734,182266.0
2024-06-13 12:30:00,63.68,63.83,63.68,63.73,204055.0,60.9638,61.1074,60.9638,61.0117,204055.0
2024-06-13 13:00:00,63.71,63.88,63.71,63.8,118713.0,60.9925,61.1553,60.9925,61.0787,118713.0
2024-06-13 13:30:00,63.81,63.91,63.74,63.77,151391.0,61.0882,61.184,61.0212,61.05,151391.0
2024-06-13 14:00:00,63.77,64.04,63.75,64.02,199967.0,61.05,61.3084,61.0308,61.2893,199967.0
2024-06-13 14:30:00,64.01,64.04,63.74,63.79,216299.0,61.2797,61.3084,61.0212,61.0691,216299.0
2024-06-13 15:00:00,63.79,63.89,63.73,63.83,174118.0,61.0691,61.1648,61.0117,61.1074,174118.0
2024-06-13 15:30:00,63.82,63.83,63.5,63.52,693766.0,61.0978,61.1074,60.7915,60.8106,693766.0
2024-06-14 09:30:00,62.75,64.36,62.71,63.9,764928.0,60.7844,62.344,60.7457,61.8984,764928.0
2024-06-14 10:00:00,63.88,64.37,63.68,64.29,412950.0,61.879,62.3537,61.6853,62.2762,412950.0
2024-06-14 10:30:00,64.29,65.62,64.14,64.58,1474458.0,62.2762,63.5645,62.1309,62.5571,1474458.0
2024-06-14 11:00:00,64.55,64.62,64.23,64.52,348855.0,62.5281,62.5959,62.2181,62.499,348855.0
2024-06-14 11:30:00,64.52,64.71,64.39,64.52,333874.0,62.499,62.683,62.3731,62.499,333874.0
2024-06-14 12:00:00,64.51,64.69,64.45,64.64,308963.0,62.4893,62.6637,62.4312,62.6152,308963.0
2024-06-14 12:30:00,64.64,64.65,64.36,64.45,213495.0,62.6152,62.6249,62.344,62.4312,213495.0
2024-06-14 13:00:00,64.45,64.66,64.4,64.6,288267.0,62.4312,62.6346,62.3828,62.5765,288267.0
2024-06-14 13:30:00,64.58,64.81,64.49,64.74,228954.0,62.5571,62.7799,62.4699,62.7121,228954.0
2024-06-14 14:00:00,64.75,64.99,64.72,64.98,184677.0,62.7218,62.9543,62.6927,62.9446,184677.0
2024-06-14 14:30:00,64.98,65.17,64.9,65.16,231870.0,62.9446,63.1286,62.8671,63.119,231870.0
2024-06-14 15:00:00,65.16,65.22,65.0,65.05,238055.0,63.119,63.1771,62.964,63.0124,238055.0
2024-06-14 15:30:00,65.04,65.07,64.82,65.07,721311.0,63.0027,63.0318,62.7896,63.0318,721311.0
2024-06-17 09:30:00,64.75,64.95,64.0,64.35,349072.0,62.7218,62.9155,61.9953,62.3343,349072.0
2024-06-17 10:00:00,64.34,64.69,64.15,64.51,204521.0,62.3246,62.6637,62.1406,62.4893,204521.0
2024-06-17 10:30:00,64.51,64.63,64.42,64.55,148790.0,62.4893,62.6056,62.4021,62.5281,148790.0
2024-06-17 11:00:00,64.55,64.64,64.41,64.56,137152.0,62.5281,62.6152,62.3924,62.5377,137152.0
2024-06-17 11:30:00,64.56,64.59,64.45,64.51,117615.0,62.5377,62.5668,62.4312,62.4893,117615.0
2024-06-17 12:00:00,64.5,64.66,64.43,64.66,113934.0,62.4796,62.6346,62.4118,62.6346,113934.0
2024-06-17 12:30:00,64.67,64.71,64.51,64.63,101248.0,62.6443,62.683,62.4893,62.6056,101248.0
2024-06-17 13:00:00,64.64,64.68,64.52,64.67,153054.0,62.6152,62.654,62.499,62.6443,153054.0
2024-06-17 13:30:00,64.68,64.77,64.64,64.74,116638.0,62.654,62.7412,62.6152,62.7121,116638.0
2024-06-17 14:00:00,64.75,64.87,64.71,64.8,173831.0,62.7218,62.838,62.683,62.7702,173831.0
2024-06-17 14:30:00,64.8,64.81,64.56,64.58,165176.0,62.7702,62.7799,62.5377,62.5571,165176.0
2024-06-17 15:00:00,64.57,64.62,64.5,64.59,187530.0,62.5474,62.5959,62.4796,62.5668,187530.0
2024-06-17 15:30:00,64.59,64.62,64.23,64.26,751803.0,62.5668,62.5959,62.2181,62.2471,751803.0
2024-06-18 09:30:00,64.17,64.34,63.75,64.01,366763.0,62.16,62.3246,61.7531,62.005,366763.0
2024-06-18 10:00:00,64.02,64.2,63.42,63.54,225870.0,62.0147,62.189,61.4335,61.5497,225870.0
2024-06-18 10:30:00,63.54,63.6,63.18,63.36,298877.0,61.5497,61.6078,61.201,61.3753,298877.0
2024-06-18 11:00:00,63.37,63.56,63.26,63.37,189118.0,61.385,61.5691,61.2785,61.385,189118.0
2024-06-18 11:30:00,63.38,63.38,63.1,63.14,226952.0,61.3947,61.3947,61.1235,61.1622,226952.0
2024-06-18 12:00:00,63.13,63.14,62.94,62.98,189273.0,61.1525,61.1622,60.9685,61.0072,189273.0
2024-06-18 12:30:00,62.97,63.29,62.91,63.13,136662.0,60.9976,61.3075,60.9394,61.1525,136662.0
2024-06-18 13:00:00,63.13,63.33,63.06,63.29,119167.0,61.1525,61.3463,61.0847,61.3075,119167.0
2024-06-18 13:30:00,63.28,63.53,63.25,63.53,118634.0,61.2978,61.54,61.2688,61.54,118634.0
2024-06-18 14:00:00,63.51,63.53,63.33,63.34,105420.0,61.5206,61.54,61.3463,61.356,105420.0
2024-06-18 14:30:00,63.34,63.36,63.07,63.1,130638.0,61.356,61.3753,61.0944,61.1235,130638.0
2024-06-18 15:00:00,63.11,63.11,62.68,62.7,315790.0,61.1332,61.1332,60.7166,60.736,315790.0
2024-06-18 15:30:00,62.71,63.17,62.69,63.15,963903.0,60.7457,61.1913,60.7263,61.1719,963903.0
2024-06-20 09:30:00,65.1,66.78,64.86,65.6,1862543.0,63.0608,64.6882,62.8283,63.5452,1862543.0
2024-06-20 10:00:00,65.59,66.07,65.15,66.0,867435.0,63.5355,64.0004,63.1093,63.9326,867435.0
2024-06-20 10:30:00,65.99,67.07,65.93,66.98,1271548.0,63.923,64.9691,63.8648,64.8819,1271548.0
2024-06-20 11:00:00,66.99,68.1,66.89,67.96,1732817.0,64.8916,65.9669,64.7948,65.8312,1732817.0
2024-06-20 11:30:00,67.94,68.33,67.56,68.16,1214635.0,65.8119,66.1897,65.4438,66.025,1214635.0
2024-06-20 12:00:00,68.15,68.4,67.78,68.01,1241667.0,66.0153,66.2575,65.6569,65.8797,1241667.0
2024-06-20 12:30:00,68.0,69.22,67.95,68.76,1513133.0,65.87,67.0518,65.8216,66.6062,1513133.0
2024-06-20 13:00:00,68.76,69.32,68.56,69.2,945838.0,66.6062,67.1486,66.4125,67.0324,945838.0
2024-06-20 13:30:00,69.2,69.47,68.5,68.72,1052247.0,67.0324,67.2939,66.3543,66.5674,1052247.0
2024-06-20 14:00:00,68.71,68.75,67.92,67.97,980736.0,66.5578,66.5965,65.7925,65.8409,980736.0
2024-06-20 14:30:00,67.99,68.18,67.54,68.17,979600.0,65.8603,66.0444,65.4244,66.0347,979600.0
2024-06-20 15:00:00,68.18,68.76,68.12,68.49,1414296.0,66.0444,66.6062,65.9862,66.3446,1414296.0
2024-06-20 15:30:00,68.48,68.69,68.05,68.51,2431002.0,66.335,66.5384,65.9184,66.364,2431002.0
2024-06-21 09:30:00,71.56,72.18,70.35,71.05,4698066.0,69.3185,69.9191,68.1464,68.8245,4698066.0
2024-06-21 10:00:00,71.01,71.58,70.8,71.29,1222001.0,68.7857,69.3379,68.5823,69.0569,1222001.0
2024-06-21 10:30:00,71.28,71.32,70.26,70.45,1051070.0,69.0473,69.086,68.0592,68.2432,1051070.0
2024-06-21 11:00:00,70.44,70.57,69.71,69.72,1160532.0,68.2336,68.3595,67.5264,67.5361,1160532.0
2024-06-21 11:30:00,69.7,69.97,69.56,69.62,674792.0,67.5167,67.7783,67.3811,67.4392,674792.0
2024-06-21 12:00:00,69.65,70.06,69.63,69.98,436233.0,67.4683,67.8655,67.4489,67.788,436233.0
2024-06-21 12:30:00,69.99,70.06,69.74,69.77,355663.0,67.7977,67.8655,67.5555,67.5845,355663.0
2024-06-21 13:00:00,69.78,70.12,69.77,69.97,432043.0,67.5942,67.9236,67.5845,67.7783,432043.0
2024-06-21 13:30:00,69.98,70.2,69.9,70.12,265328.0,67.788,68.0011,67.7105,67.9236,265328.0
2024-06-21 14:00:00,70.13,70.42,70.01,70.25,278399.0,67.9333,68.2142,67.817,68.0495,278399.0
2024-06-21 14:30:00,70.25,70.42,70.2,70.4,392780.0,68.0495,68.2142,68.0011,68.1948,392780.0
2024-06-21 15:00:00,70.4,70.57,70.38,70.49,529609.0,68.1948,68.3595,68.1754,68.282,529609.0
2024-06-21 15:30:00,70.5,71.19,70.45,70.66,2688538.0,68.2917,68.9601,68.2432,68.4467,2688538.0
2024-06-24 09:30:00,70.95,71.45,70.56,71.16,655643.0,68.7276,69.2119,68.3498,68.931,655643.0
2024-06-24 10:00:00,71.16,72.07,71.07,71.9,606002.0,68.931,69.8125,68.8438,69.6478,606002.0
2024-06-24 10:30:00,71.89,71.97,71.52,71.93,599547.0,69.6381,69.7156,69.2797,69.6769,599547.0
2024-06-24 11:00:00,71.92,72.01,71.23,71.33,462800.0,69.6672,69.7544,68.9988,69.0957,462800.0
2024-06-24 11:30:00,71.33,71.55,71.19,71.42,315831.0,69.0957,69.3088,68.9601,69.1829,315831.0
2024-06-24 12:00:00,71.41,71.56,71.18,71.26,205126.0,69.1732,69.3185,68.9504,69.0279,205126.0
2024-06-24 12:30:00,71.24,71.37,71.16,71.31,215734.0,69.0085,69.1344,68.931,69.0763,215734.0
2024-06-24 13:00:00,71.33,71.4,71.12,71.19,238623.0,69.0957,69.1635,68.8923,68.9601,238623.0
2024-06-24 13:30:00,71.18,71.21,70.87,70.95,352621.0,68.9504,68.9794,68.6501,68.7276,352621.0
2024-06-24 14:00:00,70.95,71.56,70.94,71.51,256994.0,68.7276,69.3185,68.7179,69.27,256994.0
2024-06-24 14:30:00,71.51,71.58,71.22,71.26,257193.0,69.27,69.3379,68.9891,69.0279,257193.0
2024-06-24 15:00:00,71.25,71.33,71.15,71.26,243310.0,69.0182,69.0957,68.9213,69.0279,243310.0
2024-06-24 15:30:00,71.27,71.4,70.67,70.72,1280403.0,69.0376,69.1635,68.4564,68.5048,1280403.0
2024-06-25 09:30:00,70.64,71.49,70.34,70.91,464186.0,68.4273,69.2507,68.1367,68.6888,464186.0
2024-06-25 10:00:00,70.91,71.38,70.71,71.0,197992.0,68.6888,69.1441,68.4951,68.776,197992.0
2024-06-25 10:30:00,71.01,71.07,70.65,70.66,349481.0,68.7857,68.8438,68.437,68.4467,349481.0
2024-06-25 11:00:00,70.65,70.96,70.43,70.51,279802.0,68.437,68.7373,68.2239,68.3014,279802.0
2024-06-25 11:30:00,70.5,70.58,70.38,70.44,188160.0,68.2917,68.3692,68.1754,68.2336,188160.0
2024-06-25 12:00:00,70.42,70.42,70.18,70.23,150969.0,68.2142,68.2142,67.9817,68.0301,150969.0
2024-06-25 12:30:00,70.23,70.23,69.91,70.0,225167.0,68.0301,68.0301,67.7202,67.8073,225167.0
2024-06-25 13:00:00,69.98,70.07,69.86,70.0,294410.0,67.788,67.8752,67.6717,67.8073,294410.0
2024-06-25 13:30:00,70.01,70.08,69.67,69.82,375679.0,67.817,67.8848,67.4877,67.633,375679.0
2024-06-25 14:00:00,69.81,69.96,69.69,69.91,222700.0,67.6233,67.7686,67.5071,67.7202,222700.0
2024-06-25 14:30:00,69.92,70.06,69.88,69.94,266671.0,67.7299,67.8655,67.6911,67.7492,266671.0
2024-06-25 15:00:00,69.94,69.94,69.79,69.81,209141.0,67.7492,67.7492,67.6039,67.6233,209141.0
2024-06-25 15:30:00,69.82,69.86,69.52,69.59,857305.0,67.633,67.6717,67.3424,67.4102,857305.0
2024-06-26 09:30:00,69.16,70.23,68.93,69.74,459763.0,66.9937,68.0301,66.7709,67.5555,459763.0
2024-06-26 10:00:00,69.71,69.71,68.9,69.02,238497.0,67.5264,67.5264,66.7418,66.858,238497.0
2024-06-26 10:30:00,69.02,69.23,68.92,69.17,334887.0,66.858,67.0615,66.7612,67.0033,334887.0
2024-06-26 11:00:00,69.19,69.63,69.19,69.59,192222.0,67.0227,67.4489,67.0227,67.4102,192222.0
2024-06-26 11:30:00,69.61,69.79,69.48,69.6,232042.0,67.4296,67.6039,67.3036,67.4199,232042.0
2024-06-26 12:00:00,69.6,69.76,69.47,69.53,100621.0,67.4199,67.5749,67.2939,67.3521,100621.0
2024-06-26 12:30:00,69.52,69.57,69.35,69.35,96618.0,67.3424,67.3908,67.1777,67.1777,96618.0
2024-06-26 13:00:00,69.35,69.43,69.24,69.43,89897.0,67.1777,67.2552,67.0712,67.2552,89897.0
2024-06-26 13:30:00,69.46,69.48,69.32,69.39,106978.0,67.2843,67.3036,67.1486,67.2165,106978.0
2024-06-26 14:00:00,69.38,69.43,69.33,69.36,100076.0,67.2068,67.2552,67.1583,67.1874,100076.0
2024-06-26 14:30:00,69.36,69.51,69.3,69.44,151334.0,67.1874,67.3327,67.1293,67.2649,151334.0
2024-06-26 15:00:00,69.43,69.44,69.27,69.35,177219.0,67.2552,67.2649,67.1002,67.1777,177219.0
2024-06-26 15:30:00,69.35,69.51,69.29,69.3,570830.0,67.1777,67.3327,67.1196,67.1293,570830.0
2024-06-27 09:30:00,69.14,69.31,68.52,68.86,419315.0,66.9743,67.139,66.3737,66.7031,419315.0
2024-06-27 10:00:00,68.87,69.59,68.77,69.35,394388.0,66.7127,67.4102,66.6159,67.1777,394388.0
2024-06-27 10:30:00,69.38,69.53,69.29,69.41,183345.0,67.2068,67.3521,67.1196,67.2358,183345.0
2024-06-27 11:00:00,69.43,69.47,69.05,69.22,214607.0,67.2552,67.2939,66.8871,67.0518,214607.0
2024-06-27 11:30:00,69.22,69.36,69.1,69.26,169208.0,67.0518,67.1874,66.9355,67.0905,169208.0
2024-06-27 12:00:00,69.26,69.32,69.12,69.14,117497.0,67.0905,67.1486,66.9549,66.9743,117497.0
2024-06-27 12:30:00,69.14,69.14,68.87,68.92,128520.0,66.9743,66.9743,66.7127,66.7612,128520.0
2024-06-27 13:00:00,68.89,68.9,68.69,68.74,122873.0,66.7321,66.7418,66.5384,66.5868,122873.0
2024-06-27 13:30:00,68.75,68.91,68.6,68.73,227808.0,66.5965,66.7515,66.4512,66.5771,227808.0
2024-06-27 14:00:00,68.72,68.76,68.52,68.61,121144.0,66.5674,66.6062,66.3737,66.4609,121144.0
2024-06-27 14:30:00,68.6,68.85,68.59,68.76,264596.0,66.4512,66.6934,66.4415,66.6062,264596.0
2024-06-27 15:00:00,68.74,68.8,68.61,68.8,164088.0,66.5868,66.6449,66.4609,66.6449,164088.0
2024-06-27 15:30:00,68.8,68.98,68.67,68.83,926158.0,66.6449,66.8193,66.519,66.674,926158.0
2024-06-28 09:30:00,68.84,68.87,68.47,68.65,246462.0,66.6837,66.7127,66.3253,66.4996,246462.0
2024-06-28 10:00:00,68.64,69.0,68.63,68.83,205969.0,66.4899,66.8387,66.4803,66.674,205969.0
2024-06-28 10:30:00,68.84,68.95,68.7,68.75,124734.0,66.6837,66.7902,66.5481,66.5965,124734.0
2024-06-28 11:00:00,68.75,68.8,68.62,68.75,170297.0,66.5965,66.6449,66.4706,66.5965,170297.0
2024-06-28 11:30:00,68.72,68.78,68.62,68.71,193407.0,66.5674,66.6256,66.4706,66.5578,193407.0
2024-06-28 12:00:00,68.72,68.75,68.59,68.66,84958.0,66.5674,66.5965,66.4415,66.5093,84958.0
2024-06-28 12:30:00,68.68,68.83,68.64,68.8,136534.0,66.5287,66.674,66.4899,66.6449,136534.0
2024-06-28 13:00:00,68.8,68.83,68.57,68.65,137182.0,66.6449,66.674,66.4221,66.4996,137182.0
2024-06-28 13:30:00,68.66,68.7,68.53,68.6,110593.0,66.5093,66.5481,66.3834,66.4512,110593.0
2024-06-28 14:00:00,68.59,68.78,68.57,68.73,111564.0,66.4415,66.6256,66.4221,66.5771,111564.0
2024-06-28 14:30:00,68.74,68.77,68.42,68.44,210390.0,66.5868,66.6159,66.2768,66.2962,210390.0
2024-06-28 15:00:00,68.43,68.43,68.06,68.19,248832.0,66.2865,66.2865,65.9281,66.054,248832.0
2024-06-28 15:30:00,68.2,68.69,68.1,68.61,990375.0,66.0637,66.5384,65.9669,66.4609,990375.0
2024-07-01 09:30:00,68.63,69.99,68.5,69.82,375145.0,66.4803,67.7977,66.3543,67.633,375145.0
2024-07-01 10:00:00,69.83,69.99,69.46,69.59,203196.0,67.6427,67.7977,67.2843,67.4102,203196.0
2024-07-01 10:30:00,69.6,69.64,69.13,69.37,967968.0,67.4199,67.4586,66.9646,67.1971,967968.0
2024-07-01 11:00:00,69.37,69.46,68.94,68.95,141496.0,67.1971,67.2843,66.7805,66.7902,141496.0
2024-07-01 11:30:00,68.96,69.03,68.84,68.86,126466.0,66.7999,66.8677,66.6837,66.7031,126466.0
2024-07-01 12:00:00,68.87,68.87,68.58,68.62,175880.0,66.7127,66.7127,66.4318,66.4706,175880.0
2024-07-01 12:30:00,68.63,68.8,68.55,68.74,189355.0,66.4803,66.6449,66.4028,66.5868,189355.0
2024-07-01 13:00:00,68.73,68.78,68.61,68.71,113822.0,66.5771,66.6256,66.4609,66.5578,113822.0
2024-07-01 13:30:00,68.7,68.81,68.6,68.61,96586.0,66.5481,66.6546,66.4512,66.4609,96586.0
2024-07-01 14:00:00,68.62,68.69,68.53,68.63,75432.0,66.4706,66.5384,66.3834,66.4803,75432.0
2024-07-01 14:30:00,68.63,68.65,68.51,68.56,155648.0,66.4803,66.4996,66.364,66.4125,155648.0
2024-07-01 15:00:00,68.56,68.67,68.53,68.62,120391.0,66.4125,66.519,66.3834,66.4706,120391.0
2024-07-01 15:30:00,68.61,68.71,68.57,68.64,459370.0,66.4609,66.5578,66.4221,66.4899,459370.0
2024-07-02 09:30:00,68.36,68.49,67.73,67.83,320550.0,66.2187,66.3446,65.6084,65.7053,320550.0
2024-07-02 10:00:00,67.86,68.12,67.58,67.92,183964.0,65.7344,65.9862,65.4631,65.7925,183964.0
2024-07-02 10:30:00,67.92,68.27,67.8,68.22,132883.0,65.7925,66.1315,65.6763,66.0831,132883.0
2024-07-02 11:00:00,68.23,68.35,68.12,68.33,161250.0,66.0928,66.209,65.9862,66.1897,161250.0
2024-07-02 11:30:00,68.34,68.39,68.2,68.21,127175.0,66.1993,66.2478,66.0637,66.0734,127175.0
2024-07-02 12:00:00,68.21,68.21,68.02,68.13,127784.0,66.0734,66.0734,65.8894,65.9959,127784.0
2024-07-02 12:30:00,68.14,68.14,67.91,67.92,83170.0,66.0056,66.0056,65.7828,65.7925,83170.0
2024-07-02 13:00:00,67.92,68.09,67.89,67.93,110319.0,65.7925,65.9572,65.7634,65.8022,110319.0
2024-07-02 13:30:00,67.93,68.1,67.91,68.0,127825.0,65.8022,65.9669,65.7828,65.87,127825.0
2024-07-02 14:00:00,68.01,68.17,68.0,68.11,92532.0,65.8797,66.0347,65.87,65.9765,92532.0
2024-07-02 14:30:00,68.11,68.18,67.98,68.06,144506.0,65.9765,66.0444,65.8506,65.9281,144506.0
2024-07-02 15:00:00,68.05,68.11,67.91,68.11,207317.0,65.9184,65.9765,65.7828,65.9765,207317.0
2024-07-02 15:30:00,68.11,68.43,68.03,68.42,753162.0,65.9765,66.2865,65.8991,66.2768,753162.0
2024-07-03 09:30:00,68.24,68.37,67.32,67.33,265185.0,66.1025,66.2284,65.2113,65.221,265185.0
2024-07-03 10:00:00,67.39,67.44,66.97,67.16,295816.0,65.2791,65.3275,64.8723,65.0563,295816.0
2024-07-03 10:30:00,67.15,67.21,66.66,66.67,317107.0,65.0466,65.1047,64.572,64.5817,317107.0
2024-07-03 11:00:00,66.69,67.32,66.67,67.17,286850.0,64.601,65.2113,64.5817,65.066,286850.0
2024-07-03 11:30:00,67.17,67.22,66.92,66.95,204728.0,65.066,65.1144,64.8238,64.8529,204728.0
2024-07-03 12:00:00,66.95,67.05,66.84,66.84,160502.0,64.8529,64.9497,64.7463,64.7463,160502.0
2024-07-03 12:30:00,66.85,67.08,66.58,66.59,764899.0,64.756,64.9788,64.4945,64.5042,764899.0
2024-07-05 09:30:00,66.56,66.7,66.23,66.25,293595.0,64.4751,64.6107,64.1554,64.1748,293595.0
2024-07-05 10:00:00,66.25,66.31,66.07,66.15,217164.0,64.1748,64.2329,64.0004,64.0779,217164.0
2024-07-05 10:30:00,66.14,66.57,66.01,66.56,224623.0,64.0683,64.4848,63.9423,64.4751,224623.0
2024-07-05 11:00:00,66.58,66.74,66.54,66.61,146013.0,64.4945,64.6495,64.4557,64.5235,146013.0
2024-07-05 11:30:00,66.6,66.93,66.59,66.78,144899.0,64.5138,64.8335,64.5042,64.6882,144899.0
2024-07-05 12:00:00,66.76,66.87,66.65,66.7,115049.0,64.6688,64.7754,64.5623,64.6107,115049.0
2024-07-05 12:30:00,66.71,66.73,66.6,66.6,77442.0,64.6204,64.6398,64.5138,64.5138,77442.0
2024-07-05 13:00:00,66.6,66.69,66.48,66.53,100140.0,64.5138,64.601,64.3976,64.446,100140.0
2024-07-05 13:30:00,66.52,66.71,66.51,66.58,136901.0,64.4364,64.6204,64.4267,64.4945,136901.0
2024-07-05 14:00:00,66.59,66.68,66.52,66.56,107870.0,64.5042,64.5913,64.4364,64.4751,107870.0
2024-07-05 14:30:00,66.56,66.62,66.49,66.51,129635.0,64.4751,64.5332,64.4073,64.4267,129635.0
2024-07-05 15:00:00,66.51,66.65,66.5,66.54,117042.0,64.4267,64.5623,64.417,64.4557,117042.0
2024-07-05 15:30:00,66.55,66.76,66.53,66.7,387316.0,64.4654,64.6688,64.446,64.6107,387316.0
2024-07-08 09:30:00,68.01,68.18,67.4,68.08,610576.0,65.8797,66.0444,65.2888,65.9475,610576.0
2024-07-08 10:00:00,68.06,68.1,67.71,67.99,234610.0,65.9281,65.9669,65.5891,65.8603,234610.0
2024-07-08 10:30:00,67.97,67.97,67.56,67.74,215931.0,65.8409,65.8409,65.4438,65.6181,215931.0
2024-07-08 11:00:00,67.74,67.74,67.22,67.23,222711.0,65.6181,65.6181,65.1144,65.1241,222711.0
2024-07-08 11:30:00,67.25,67.31,67.03,67.08,217588.0,65.1435,65.2016,64.9304,64.9788,217588.0
2024-07-08 12:00:00,67.08,67.49,67.07,67.47,155990.0,64.9788,65.376,64.9691,65.3566,155990.0
2024-07-08 12:30:00,67.48,67.78,67.48,67.73,118283.0,65.3663,65.6569,65.3663,65.6084,118283.0
2024-07-08 13:00:00,67.73,67.93,67.68,67.82,157883.0,65.6084,65.8022,65.56,65.6956,157883.0
2024-07-08 13:30:00,67.82,68.06,67.75,67.75,162733.0,65.6956,65.9281,65.6278,65.6278,162733.0
2024-07-08 14:00:00,67.75,67.8,67.62,67.66,106043.0,65.6278,65.6763,65.5019,65.5406,106043.0
2024-07-08 14:30:00,67.66,67.66,67.51,67.56,106298.0,65.5406,65.5406,65.3953,65.4438,106298.0
2024-07-08 15:00:00,67.57,67.6,67.48,67.53,103438.0,65.4535,65.4825,65.3663,65.4147,103438.0
2024-07-08 15:30:00,67.52,67.67,67.4,67.55,715688.0,65.405,65.5503,65.2888,65.4341,715688.0
2024-07-09 09:30:00,67.12,67.2,66.34,66.92,484389.0,65.0176,65.0951,64.262,64.8238,484389.0
2024-07-09 10:00:00,66.92,67.38,66.77,67.15,357564.0,64.8238,65.2694,64.6785,65.0466,357564.0
2024-07-09 10:30:00,67.16,67.35,67.09,67.1,277560.0,65.0563,65.2404,64.9885,64.9982,277560.0
2024-07-09 11:00:00,67.1,67.12,66.79,66.92,190324.0,64.9982,65.0176,64.6979,64.8238,190324.0
2024-07-09 11:30:00,66.92,67.25,66.92,67.14,171209.0,64.8238,65.1435,64.8238,65.0369,171209.0
2024-07-09 12:00:00,67.14,67.39,67.06,67.34,205254.0,65.0369,65.2791,64.9594,65.2307,205254.0
2024-07-09 12:30:00,67.35,67.65,67.35,67.64,85178.0,65.2404,65.531,65.2404,65.5213,85178.0
2024-07-09 13:00:00,67.64,67.69,67.44,67.57,146099.0,65.5213,65.5697,65.3275,65.4535,146099.0
2024-07-09 13:30:00,67.56,67.65,67.36,67.36,119404.0,65.4438,65.531,65.25,65.25,119404.0
2024-07-09 14:00:00,67.35,67.47,67.25,67.26,123621.0,65.2404,65.3566,65.1435,65.1532,123621.0
2024-07-09 14:30:00,67.27,67.49,67.16,67.45,250879.0,65.1629,65.376,65.0563,65.3372,250879.0
2024-07-09 15:00:00,67.43,67.9,67.41,67.87,244215.0,65.3178,65.7731,65.2985,65.7441,244215.0
2024-07-09 15:30:00,67.88,67.97,67.69,67.75,689248.0,65.7538,65.8409,65.5697,65.6278,689248.0
2024-07-10 09:30:00,67.83,68.04,67.65,67.95,170395.0,65.7053,65.9087,65.531,65.8216,170395.0
2024-07-10 10:00:00,67.96,68.51,67.96,68.4,204642.0,65.8312,66.364,65.8312,66.2575,204642.0
2024-07-10 10:30:00,68.37,68.71,68.17,68.52,221343.0,66.2284,66.5578,66.0347,66.3737,221343.0
2024-07-10 11:00:00,68.51,68.53,68.09,68.09,161227.0,66.364,66.3834,65.9572,65.9572,161227.0
2024-07-10 11:30:00,68.08,68.25,67.95,68.2,118502.0,65.9475,66.1122,65.8216,66.0637,118502.0
2024-07-10 12:00:00,68.2,68.32,68.11,68.24,100429.0,66.0637,66.18,65.9765,66.1025,100429.0
2024-07-10 12:30:00,68.24,68.5,68.2,68.47,120043.0,66.1025,66.3543,66.0637,66.3253,120043.0
2024-07-10 13:00:00,68.47,68.69,68.32,68.69,155106.0,66.3253,66.5384,66.18,66.5384,155106.0
2024-07-10 13:30:00,68.69,68.86,68.61,68.79,131500.0,66.5384,66.7031,66.4609,66.6352,131500.0
2024-07-10 14:00:00,68.77,68.8,68.7,68.72,121092.0,66.6159,66.6449,66.5481,66.5674,121092.0
2024-07-10 14:30:00,68.73,68.78,68.6,68.64,115240.0,66.5771,66.6256,66.4512,66.4899,115240.0
2024-07-10 15:00:00,68.64,68.72,68.56,68.6,152838.0,66.4899,66.5674,66.4125,66.4512,152838.0
2024-07-10 15:30:00,68.6,68.8,68.51,68.78,430548.0,66.4512,66.6449,66.364,66.6256,430548.0
2024-07-11 09:30:00,68.29,69.1,68.14,68.96,206809.0,66.1509,66.9355,66.0056,66.7999,206809.0
2024-07-11 10:00:00,68.98,69.52,68.94,69.2,236629.0,66.8193,67.3424,66.7805,67.0324,236629.0
2024-07-11 10:30:00,69.23,69.66,69.14,69.65,294939.0,67.0615,67.478,66.9743,67.4683,294939.0
2024-07-11 11:00:00,69.66,69.93,69.56,69.93,282692.0,67.478,67.7395,67.3811,67.7395,282692.0
2024-07-11 11:30:00,69.93,70.3,69.89,70.22,321404.0,67.7395,68.0979,67.7008,68.0205,321404.0
2024-07-11 12:00:00,70.21,70.25,69.68,69.81,219265.0,68.0108,68.0495,67.4974,67.6233,219265.0
2024-07-11 12:30:00,69.83,69.87,69.64,69.78,125647.0,67.6427,67.6814,67.4586,67.5942,125647.0
2024-07-11 13:00:00,69.77,70.05,69.63,70.0,174523.0,67.5845,67.8558,67.4489,67.8073,174523.0
2024-07-11 13:30:00,70.01,70.16,69.81,70.15,141664.0,67.817,67.9623,67.6233,67.9526,141664.0
2024-07-11 14:00:00,70.15,70.2,69.92,69.95,127820.0,67.9526,68.0011,67.7299,67.7589,127820.0
2024-07-11 14:30:00,69.95,70.01,69.54,69.59,131896.0,67.7589,67.817,67.3618,67.4102,131896.0
2024-07-11 15:00:00,69.58,69.75,69.46,69.75,145974.0,67.4005,67.5652,67.2843,67.5652,145974.0
2024-07-11 15:30:00,69.75,70.04,69.72,69.99,676601.0,67.5652,67.8461,67.5361,67.7977,676601.0
2024-07-12 09:30:00,70.32,70.66,70.15,70.37,255205.0,68.1173,68.4467,67.9526,68.1658,255205.0
2024-07-12 10:00:00,70.39,70.66,70.21,70.54,196627.0,68.1851,68.4467,68.0108,68.3304,196627.0
2024-07-12 10:30:00,70.54,70.62,70.15,70.35,137952.0,68.3304,68.4079,67.9526,68.1464,137952.0
2024-07-12 11:00:00,70.35,70.59,70.28,70.51,90293.0,68.1464,68.3789,68.0786,68.3014,90293.0
2024-07-12 11:30:00,70.52,70.54,70.31,70.36,130720.0,68.3111,68.3304,68.1076,68.1561,130720.0
2024-07-12 12:00:00,70.33,70.41,70.22,70.23,101679.0,68.127,68.2045,68.0205,68.0301,101679.0
2024-07-12 12:30:00,70.23,70.34,70.19,70.3,73421.0,68.0301,68.1367,67.9914,68.0979,73421.0
2024-07-12 13:00:00,70.29,70.45,70.28,70.42,69762.0,68.0883,68.2432,68.0786,68.2142,69762.0
2024-07-12 13:30:00,70.42,70.68,70.41,70.48,153991.0,68.2142,68.466,68.2045,68.2723,153991.0
2024-07-12 14:00:00,70.48,70.68,70.45,70.48,99341.0,68.2723,68.466,68.2432,68.2723,99341.0
2024-07-12 14:30:00,70.48,70.48,70.31,70.41,92452.0,68.2723,68.2723,68.1076,68.2045,92452.0
2024-07-12 15:00:00,70.4,70.42,70.28,70.4,103292.0,68.1948,68.2142,68.0786,68.1948,103292.0
2024-07-12 15:30:00,70.39,70.47,69.91,69.98,553844.0,68.1851,68.2626,67.7202,67.788,553844.0
2024-07-15 09:30:00,70.39,71.03,70.21,70.96,414271.0,68.1851,68.8051,68.0108,68.7373,414271.0
2024-07-15 10:00:00,70.95,71.16,70.8,71.0,252480.0,68.7276,68.931,68.5823,68.776,252480.0
2024-07-15 10:30:00,71.02,71.07,70.64,71.04,248795.0,68.7954,68.8438,68.4273,68.8148,248795.0
2024-07-15 11:00:00,71.04,71.25,70.89,70.89,205397.0,68.8148,69.0182,68.6695,68.6695,205397.0
2024-07-15 11:30:00,70.88,71.18,70.87,71.04,263771.0,68.6598,68.9504,68.6501,68.8148,263771.0
2024-07-15 12:00:00,71.05,71.06,70.78,70.79,167328.0,68.8245,68.8341,68.5629,68.5726,167328.0
2024-07-15 12:30:00,70.78,70.83,70.48,70.6,199396.0,68.5629,68.6113,68.2723,68.3886,199396.0
2024-07-15 13:00:00,70.61,70.85,70.55,70.62,105674.0,68.3982,68.6307,68.3401,68.4079,105674.0
2024-07-15 13:30:00,70.6,70.94,70.44,70.83,241495.0,68.3886,68.7179,68.2336,68.6113,241495.0
2024-07-15 14:00:00,70.84,71.07,70.73,70.98,498020.0,68.621,68.8438,68.5145,68.7566,498020.0
2024-07-15 14:30:00,70.97,71.1,70.9,70.91,165445.0,68.747,68.8729,68.6792,68.6888,165445.0
2024-07-15 15:00:00,70.92,70.97,70.79,70.95,224186.0,68.6985,68.747,68.5726,68.7276,224186.0
2024-07-15 15:30:00,70.94,71.01,70.74,70.83,739321.0,68.7179,68.7857,68.5242,68.6113,739321.0
2024-07-16 09:30:00,70.33,71.51,70.33,71.45,415012.0,68.127,69.27,68.127,69.2119,415012.0
2024-07-16 10:00:00,71.46,72.05,71.45,71.91,324068.0,69.2216,69.7931,69.2119,69.6575,324068.0
2024-07-16 10:30:00,71.92,72.04,71.81,71.92,167097.0,69.6672,69.7834,69.5606,69.6672,167097.0
2024-07-16 11:00:00,71.93,72.05,71.67,71.86,145099.0,69.6769,69.7931,69.425,69.6091,145099.0
2024-07-16 11:30:00,71.86,71.86,71.63,71.67,390384.0,69.6091,69.6091,69.3863,69.425,390384.0
2024-07-16 12:00:00,71.67,71.81,71.47,71.58,132904.0,69.425,69.5606,69.2313,69.3379,132904.0
2024-07-16 12:30:00,71.57,71.65,71.42,71.54,120454.0,69.3282,69.4057,69.1829,69.2991,120454.0
2024-07-16 13:00:00,71.55,71.69,71.49,71.63,256018.0,69.3088,69.4444,69.2507,69.3863,256018.0
2024-07-16 13:30:00,71.63,71.67,71.43,71.6,115262.0,69.3863,69.425,69.1926,69.3572,115262.0
2024-07-16 14:00:00,71.59,71.66,71.51,71.59,105177.0,69.3475,69.4153,69.27,69.3475,105177.0
2024-07-16 14:30:00,71.6,71.84,71.6,71.84,133809.0,69.3572,69.5897,69.3572,69.5897,133809.0
2024-07-16 15:00:00,71.84,71.85,71.58,71.65,192486.0,69.5897,69.5994,69.3379,69.4057,192486.0
2024-07-16 15:30:00,71.65,71.73,71.52,71.65,510830.0,69.4057,69.4832,69.2797,69.4057,510830.0
2024-07-17 09:30:00,72.01,73.75,72.01,73.06,734120.0,69.7544,71.4399,69.7544,70.7715,734120.0
2024-07-17 10:00:00,73.07,73.98,73.01,73.44,552197.0,70.7812,71.6627,70.7231,71.1396,552197.0
2024-07-17 10:30:00,73.42,73.46,72.54,72.72,276519.0,71.1202,71.159,70.2678,70.4421,276519.0
2024-07-17 11:00:00,72.71,72.75,72.02,72.03,332975.0,70.4325,70.4712,69.7641,69.7738,332975.0
2024-07-17 11:30:00,72.04,72.38,72.01,72.19,134452.0,69.7834,70.1128,69.7544,69.9287,134452.0
2024-07-17 12:00:00,72.17,72.48,72.01,72.28,181449.0,69.9094,70.2097,69.7544,70.0159,181449.0
2024-07-17 12:30:00,72.28,72.62,72.22,72.58,127670.0,70.0159,70.3453,69.9578,70.3065,127670.0
2024-07-17 13:00:00,72.58,72.68,72.51,72.61,142431.0,70.3065,70.4034,70.2387,70.3356,142431.0
2024-07-17 13:30:00,72.6,72.73,72.51,72.62,117446.0,70.3259,70.4518,70.2387,70.3453,117446.0
2024-07-17 14:00:00,72.62,72.74,72.51,72.72,132504.0,70.3453,70.4615,70.2387,70.4421,132504.0
2024-07-17 14:30:00,72.71,73.0,72.68,72.93,167968.0,70.4325,70.7134,70.4034,70.6456,167968.0
2024-07-17 15:00:00,72.92,73.0,72.77,72.98,216075.0,70.6359,70.7134,70.4906,70.694,216075.0
2024-07-17 15:30:00,72.98,73.37,72.96,73.35,1166938.0,70.694,71.0718,70.6746,71.0524,1166938.0
2024-07-18 09:30:00,72.6,73.84,72.49,73.78,344050.0,70.3259,71.5271,70.2193,71.4689,344050.0
2024-07-18 10:00:00,73.8,74.31,73.68,74.2,321483.0,71.4883,71.9823,71.3721,71.8758,321483.0
2024-07-18 10:30:00,74.2,74.49,74.08,74.35,506303.0,71.8758,72.1567,71.7595,72.0211,506303.0
2024-07-18 11:00:00,74.35,74.83,74.33,74.76,388911.0,72.0211,72.4861,72.0017,72.4182,388911.0
2024-07-18 11:30:00,74.76,74.92,74.26,74.32,286013.0,72.4182,72.5732,71.9339,71.992,286013.0
2024-07-18 12:00:00,74.32,74.62,74.24,74.48,206882.0,71.992,72.2826,71.9145,72.147,206882.0
2024-07-18 12:30:00,74.49,74.74,74.47,74.48,225256.0,72.1567,72.3989,72.1373,72.147,225256.0
2024-07-18 13:00:00,74.48,74.64,74.22,74.27,265374.0,72.147,72.302,71.8952,71.9436,265374.0
2024-07-18 13:30:00,74.27,74.32,74.03,74.23,173676.0,71.9436,71.992,71.7111,71.9048,173676.0
2024-07-18 14:00:00,74.22,74.24,73.64,73.73,263451.0,71.8952,71.9145,71.3333,71.4205,263451.0
2024-07-18 14:30:00,73.73,73.86,73.57,73.73,186293.0,71.4205,71.5464,71.2655,71.4205,186293.0
2024-07-18 15:00:00,73.73,73.78,73.34,73.67,436351.0,71.4205,71.4689,71.0427,71.3624,436351.0
2024-07-18 15:30:00,73.67,73.71,73.23,73.51,1026043.0,71.3624,71.4011,70.9362,71.2074,1026043.0
2024-07-19 09:30:00,73.51,73.74,72.48,72.71,592551.0,71.2074,71.4302,70.2097,70.4325,592551.0
2024-07-19 10:00:00,72.74,72.82,72.18,72.24,232350.0,70.4615,70.539,69.9191,69.9772,232350.0
2024-07-19 10:30:00,72.23,72.56,72.2,72.33,169002.0,69.9675,70.2872,69.9384,70.0644,169002.0
2024-07-19 11:00:00,72.33,72.4,72.18,72.36,186134.0,70.0644,70.1322,69.9191,70.0934,186134.0
2024-07-19 11:30:00,72.39,72.39,71.96,72.25,237112.0,70.1225,70.1225,69.706,69.9869,237112.0
2024-07-19 12:00:00,72.27,72.59,72.2,72.45,106681.0,70.0062,70.3162,69.9384,70.1806,106681.0
2024-07-19 12:30:00,72.45,72.52,72.32,72.52,103477.0,70.1806,70.2484,70.0547,70.2484,103477.0
2024-07-19 13:00:00,72.52,72.52,72.34,72.47,107214.0,70.2484,70.2484,70.074,70.2,107214.0
2024-07-19 13:30:00,72.46,72.64,72.39,72.6,163928.0,70.1903,70.3647,70.1225,70.3259,163928.0
2024-07-19 14:00:00,72.59,72.79,72.55,72.75,113623.0,70.3162,70.51,70.2775,70.4712,113623.0
2024-07-19 14:30:00,72.75,72.82,72.59,72.64,169091.0,70.4712,70.539,70.3162,70.3647,169091.0
2024-07-19 15:00:00,72.64,72.9,72.64,72.72,205629.0,70.3647,70.6165,70.3647,70.4421,205629.0
2024-07-19 15:30:00,72.72,72.87,72.49,72.59,627874.0,70.4421,70.5874,70.2193,70.3162,627874.0
2024-07-22 09:30:00,72.7,73.32,72.23,72.25,291761.0,70.4228,71.0234,69.9675,69.9869,291761.0
2024-07-22 10:00:00,72.22,72.31,72.02,72.15,127792.0,69.9578,70.045,69.7641,69.89,127792.0
2024-07-22 10:30:00,72.15,72.7,72.1,72.52,177079.0,69.89,70.4228,69.8416,70.2484,177079.0
2024-07-22 11:00:00,72.53,72.79,72.5,72.65,128474.0,70.2581,70.51,70.229,70.3743,128474.0
2024-07-22 11:30:00,72.65,72.71,72.4,72.61,78284.0,70.3743,70.4325,70.1322,70.3356,78284.0
2024-07-22 12:00:00,72.61,72.62,72.44,72.44,54879.0,70.3356,70.3453,70.1709,70.1709,54879.0
2024-07-22 12:30:00,72.43,72.52,72.33,72.51,91660.0,70.1612,70.2484,70.0644,70.2387,91660.0
2024-07-22 13:00:00,72.5,72.59,72.44,72.49,92973.0,70.229,70.3162,70.1709,70.2193,92973.0
2024-07-22 13:30:00,72.48,72.54,72.39,72.4,63702.0,70.2097,70.2678,70.1225,70.1322,63702.0
2024-07-22 14:00:00,72.39,72.4,72.18,72.2,106748.0,70.1225,70.1322,69.9191,69.9384,106748.0
2024-07-22 14:30:00,72.2,72.35,72.2,72.33,109588.0,69.9384,70.0837,69.9384,70.0644,109588.0
2024-07-22 15:00:00,72.32,72.49,72.24,72.42,234668.0,70.0547,70.2193,69.9772,70.1515,234668.0
2024-07-22 15:30:00,72.42,72.8,72.4,72.4,674613.0,70.1515,70.5196,70.1322,70.1322,674613.0
2024-07-23 09:30:00,71.88,72.29,71.39,71.39,225218.0,69.6285,70.0256,69.1538,69.1538,225218.0
2024-07-23 10:00:00,71.38,71.46,70.78,70.87,405537.0,69.1441,69.2216,68.5629,68.6501,405537.0
2024-07-23 10:30:00,70.87,71.08,70.8,70.95,229013.0,68.6501,68.8535,68.5823,68.7276,229013.0
2024-07-23 11:00:00,70.94,71.2,70.94,71.2,230340.0,68.7179,68.9698,68.7179,68.9698,230340.0
2024-07-23 11:30:00,71.19,71.27,70.98,71.2,176711.0,68.9601,69.0376,68.7566,68.9698,176711.0
2024-07-23 12:00:00,71.2,71.25,71.05,71.16,151166.0,68.9698,69.0182,68.8245,68.931,151166.0
2024-07-23 12:30:00,71.14,71.32,71.11,71.26,112090.0,68.9116,69.086,68.8826,69.0279,112090.0
2024-07-23 13:00:00,71.26,71.41,71.22,71.34,72375.0,69.0279,69.1732,68.9891,69.1054,72375.0
2024-07-23 13:30:00,71.34,71.48,71.26,71.45,86313.0,69.1054,69.241,69.0279,69.2119,86313.0
2024-07-23 14:00:00,71.45,71.5,71.36,71.45,93670.0,69.2119,69.2604,69.1247,69.2119,93670.0
2024-07-23 14:30:00,71.47,71.49,71.29,71.32,141226.0,69.2313,69.2507,69.0569,69.086,141226.0
2024-07-23 15:00:00,71.33,71.33,71.15,71.2,99759.0,69.0957,69.0957,68.9213,68.9698,99759.0
2024-07-23 15:30:00,71.2,71.24,71.08,71.15,449509.0,68.9698,69.0085,68.8535,68.9213,449509.0
2024-07-24 09:30:00,71.66,72.08,71.42,71.63,252123.0,69.4153,69.8222,69.1829,69.3863,252123.0
2024-07-24 10:00:00,71.62,72.19,71.52,71.89,260657.0,69.3766,69.9287,69.2797,69.6381,260657.0
2024-07-24 10:30:00,71.88,72.49,71.82,72.37,193993.0,69.6285,70.2193,69.5703,70.1031,193993.0
2024-07-24 11:00:00,72.36,72.54,72.21,72.4,169417.0,70.0934,70.2678,69.9481,70.1322,169417.0
2024-07-24 11:30:00,72.4,72.6,72.23,72.54,153460.0,70.1322,70.3259,69.9675,70.2678,153460.0
2024-07-24 12:00:00,72.54,73.18,72.54,73.18,260286.0,70.2678,70.8877,70.2678,70.8877,260286.0
2024-07-24 12:30:00,73.18,73.29,72.95,73.11,227905.0,70.8877,70.9943,70.6649,70.8199,227905.0
2024-07-24 13:00:00,73.11,73.28,72.98,73.07,189208.0,70.8199,70.9846,70.694,70.7812,189208.0
2024-07-24 13:30:00,73.07,73.15,72.95,73.05,155783.0,70.7812,70.8587,70.6649,70.7618,155783.0
2024-07-24 14:00:00,73.05,73.19,72.93,73.1,145398.0,70.7618,70.8974,70.6456,70.8102,145398.0
2024-07-24 14:30:00,73.1,73.23,73.06,73.19,141858.0,70.8102,70.9362,70.7715,70.8974,141858.0
2024-07-24 15:00:00,73.2,73.31,73.07,73.29,224799.0,70.9071,71.0137,70.7812,70.9943,224799.0
2024-07-24 15:30:00,73.29,73.6,73.08,73.51,1146444.0,70.9943,71.2946,70.7909,71.2074,1146444.0
2024-07-25 09:30:00,74.67,76.9,74.38,76.56,1370150.0,72.3311,74.4912,72.0501,74.1619,1370150.0
2024-07-25 10:00:00,76.56,77.34,76.34,76.95,761537.0,74.1619,74.9174,73.9488,74.5396,761537.0
2024-07-25 10:30:00,76.96,77.03,75.43,75.59,660668.0,74.5493,74.6171,73.0673,73.2222,660668.0
2024-07-25 11:00:00,75.61,76.29,75.5,75.63,296202.0,73.2416,73.9003,73.1351,73.261,296202.0
2024-07-25 11:30:00,75.64,76.27,75.49,76.06,248938.0,73.2707,73.8809,73.1254,73.6775,248938.0
2024-07-25 12:00:00,76.05,76.58,76.01,76.33,260575.0,73.6678,74.1812,73.6291,73.9391,260575.0
2024-07-25 12:30:00,76.32,76.35,75.95,75.97,211392.0,73.9294,73.9584,73.571,73.5903,211392.0
2024-07-25 13:00:00,75.98,76.22,75.49,76.16,295691.0,73.6,73.8325,73.1254,73.7744,295691.0
2024-07-25 13:30:00,76.15,76.24,75.77,75.81,296709.0,73.7647,73.8519,73.3966,73.4354,296709.0
2024-07-25 14:00:00,75.81,76.09,75.74,76.03,242492.0,73.4354,73.7066,73.3675,73.6485,242492.0
2024-07-25 14:30:00,76.04,76.52,75.88,76.51,412164.0,73.6581,74.1231,73.5032,74.1134,412164.0
2024-07-25 15:00:00,76.5,76.72,76.29,76.64,588816.0,74.1037,74.3168,73.9003,74.2394,588816.0
2024-07-25 15:30:00,76.63,76.88,76.36,76.55,1917988.0,74.2297,74.4718,73.9681,74.1522,1917988.0
2024-07-26 09:30:00,76.03,78.14,75.74,77.95,935160.0,73.6485,75.6924,73.3675,75.5083,935160.0
2024-07-26 10:00:00,77.94,78.29,76.98,77.15,501994.0,75.4986,75.8377,74.5687,74.7334,501994.0
2024-07-26 10:30:00,77.19,77.62,76.79,77.61,242388.0,74.7721,75.1887,74.3847,75.179,242388.0
2024-07-26 11:00:00,77.64,77.64,77.09,77.5,270513.0,75.208,75.208,74.6753,75.0724,270513.0
2024-07-26 11:30:00,77.48,77.52,76.94,77.41,261931.0,75.053,75.0918,74.53,74.9852,261931.0
2024-07-26 12:00:00,77.4,77.44,77.13,77.31,153780.0,74.9755,75.0143,74.714,74.8884,153780.0
2024-07-26 12:30:00,77.32,77.35,77.16,77.32,194969.0,74.8981,74.9271,74.7431,74.8981,194969.0
2024-07-26 13:00:00,77.32,77.32,76.93,77.25,116824.0,74.8981,74.8981,74.5203,74.8302,116824.0
2024-07-26 13:30:00,77.24,77.39,77.16,77.26,183496.0,74.8206,74.9659,74.7431,74.8399,183496.0
2024-07-26 14:00:00,77.26,77.37,77.2,77.29,167662.0,74.8399,74.9465,74.7818,74.869,167662.0
2024-07-26 14:30:00,77.29,77.32,77.15,77.18,183761.0,74.869,74.8981,74.7334,74.7624,183761.0
2024-07-26 15:00:00,77.17,77.36,77.15,77.26,275084.0,74.7528,74.9368,74.7334,74.8399,275084.0
2024-07-26 15:30:00,77.24,77.34,76.8,77.03,1101029.0,74.8206,74.9174,74.3943,74.6171,1101029.0
2024-07-29 09:30:00,77.12,77.45,76.81,77.11,296789.0,74.7043,75.024,74.404,74.6946,296789.0
2024-07-29 10:00:00,77.1,77.59,77.06,77.17,156166.0,74.6849,75.1596,74.6462,74.7528,156166.0
2024-07-29 10:30:00,77.19,77.51,76.95,77.45,137528.0,74.7721,75.0821,74.5396,75.024,137528.0
2024-07-29 11:00:00,77.48,77.56,77.31,77.36,109796.0,75.053,75.1305,74.8884,74.9368,109796.0
2024-07-29 11:30:00,77.38,77.78,77.35,77.71,206574.0,74.9562,75.3436,74.9271,75.2758,206574.0
2024-07-29 12:00:00,77.71,77.97,77.65,77.72,228185.0,75.2758,75.5277,75.2177,75.2855,228185.0
2024-07-29 12:30:00,77.69,77.79,77.6,77.75,153087.0,75.2565,75.3533,75.1693,75.3146,153087.0
2024-07-29 13:00:00,77.76,77.82,77.6,77.77,103058.0,75.3243,75.3824,75.1693,75.334,103058.0
2024-07-29 13:30:00,77.79,77.97,77.67,77.96,210375.0,75.3533,75.5277,75.2371,75.518,210375.0
2024-07-29 14:00:00,77.96,77.96,77.52,77.59,237731.0,75.518,75.518,75.0918,75.1596,237731.0
2024-07-29 14:30:00,77.58,77.64,77.44,77.53,113311.0,75.1499,75.208,75.0143,75.1015,113311.0
2024-07-29 15:00:00,77.54,77.63,77.35,77.55,187074.0,75.1112,75.1983,74.9271,75.1209,187074.0
2024-07-29 15:30:00,77.55,77.98,77.54,77.74,699677.0,75.1209,75.5374,75.1112,75.3049,699677.0
2024-07-30 09:30:00,77.42,78.11,76.62,77.84,469838.0,74.9949,75.6633,74.22,75.4018,469838.0
2024-07-30 10:00:00,77.86,78.03,77.36,77.62,176622.0,75.4211,75.5858,74.9368,75.1887,176622.0
2024-07-30 10:30:00,77.62,77.64,77.29,77.43,247054.0,75.1887,75.208,74.869,75.0046,247054.0
2024-07-30 11:00:00,77.42,77.53,77.23,77.44,269768.0,74.9949,75.1015,74.8109,75.0143,269768.0
2024-07-30 11:30:00,77.44,77.86,77.43,77.67,204377.0,75.0143,75.4211,75.0046,75.2371,204377.0
2024-07-30 12:00:00,77.68,77.72,77.33,77.6,117204.0,75.2468,75.2855,74.9077,75.1693,117204.0
2024-07-30 12:30:00,77.62,78.2,77.57,78.12,311951.0,75.1887,75.7505,75.1402,75.673,311951.0
2024-07-30 13:00:00,78.13,78.15,77.8,77.81,165622.0,75.6827,75.7021,75.363,75.3727,165622.0
2024-07-30 13:30:00,77.81,78.03,77.8,78.03,130410.0,75.3727,75.5858,75.363,75.5858,130410.0
2024-07-30 14:00:00,78.03,78.19,77.99,78.13,132553.0,75.5858,75.7408,75.5471,75.6827,132553.0
2024-07-30 14:30:00,78.12,78.14,77.91,78.11,148313.0,75.673,75.6924,75.4696,75.6633,148313.0
2024-07-30 15:00:00,78.12,78.26,77.92,78.14,244867.0,75.673,75.8086,75.4793,75.6924,244867.0
2024-07-30 15:30:00,78.15,78.45,78.03,78.05,830384.0,75.7021,75.9927,75.5858,75.6052,830384.0
2024-07-31 09:30:00,77.89,77.97,77.02,77.22,217773.0,75.4502,75.5277,74.6075,74.8012,217773.0
2024-07-31 10:00:00,77.26,77.72,76.92,77.71,229389.0,74.8399,75.2855,74.5106,75.2758,229389.0
2024-07-31 10:30:00,77.7,77.73,77.28,77.6,166148.0,75.2662,75.2952,74.8593,75.1693,166148.0
2024-07-31 11:00:00,77.61,77.9,77.42,77.55,277299.0,75.179,75.4599,74.9949,75.1209,277299.0
2024-07-31 11:30:00,77.54,77.66,77.13,77.3,160086.0,75.1112,75.2274,74.714,74.8787,160086.0
2024-07-31 12:00:00,77.26,77.32,77.09,77.3,130637.0,74.8399,74.8981,74.6753,74.8787,130637.0
2024-07-31 12:30:00,77.32,77.38,77.16,77.18,143321.0,74.8981,74.9562,74.7431,74.7624,143321.0
2024-07-31 13:00:00,77.2,77.26,77.05,77.09,130612.0,74.7818,74.8399,74.6365,74.6753,130612.0
2024-07-31 13:30:00,77.09,77.14,76.85,77.1,147776.0,74.6753,74.7237,74.4428,74.6849,147776.0
2024-07-31 14:00:00,77.11,77.16,76.87,76.96,147997.0,74.6946,74.7431,74.4622,74.5493,147997.0
2024-07-31 14:30:00,76.95,77.09,76.76,76.88,145008.0,74.5396,74.6753,74.3556,74.4718,145008.0
2024-07-31 15:00:00,76.87,77.06,76.56,76.58,380762.0,74.4622,74.6462,74.1619,74.1812,380762.0
2024-07-31 15:30:00,76.57,76.57,75.87,76.08,957476.0,74.1715,74.1715,73.4935,73.6969,957476.0
2024-08-01 09:30:00,76.11,76.96,76.04,76.04,250463.0,73.726,74.5493,73.6581,73.6581,250463.0
2024-08-01 10:00:00,76.07,76.5,75.8,76.45,313971.0,73.6872,74.1037,73.4257,74.0553,313971.0
2024-08-01 10:30:00,76.45,76.79,76.35,76.65,159677.0,74.0553,74.3847,73.9584,74.249,159677.0
2024-08-01 11:00:00,76.66,76.8,76.42,76.53,151470.0,74.2587,74.3943,74.0262,74.1328,151470.0
2024-08-01 11:30:00,76.53,76.82,76.19,76.44,177087.0,74.1328,74.4137,73.8035,74.0456,177087.0
2024-08-01 12:00:00,76.44,76.73,76.31,76.73,187899.0,74.0456,74.3265,73.9197,74.3265,187899.0
2024-08-01 12:30:00,76.73,76.91,76.65,76.79,121225.0,74.3265,74.5009,74.249,74.3847,121225.0
2024-08-01 13:00:00,76.8,77.15,76.77,77.0,136681.0,74.3943,74.7334,74.3653,74.5881,136681.0
2024-08-01 13:30:00,77.0,77.21,76.73,76.77,128172.0,74.5881,74.7915,74.3265,74.3653,128172.0
2024-08-01 14:00:00,76.76,76.93,76.63,76.72,189570.0,74.3556,74.5203,74.2297,74.3168,189570.0
2024-08-01 14:30:00,76.72,76.9,76.62,76.84,192863.0,74.3168,74.4912,74.22,74.4331,192863.0
2024-08-01 15:00:00,76.84,76.95,76.68,76.8,179012.0,74.4331,74.5396,74.2781,74.3943,179012.0
2024-08-01 15:30:00,76.8,76.86,76.27,76.51,643907.0,74.3943,74.4525,73.8809,74.1134,643907.0
2024-08-02 09:30:00,77.61,78.21,77.19,77.53,413260.0,75.179,75.7602,74.7721,75.1015,413260.0
2024-08-02 10:00:00,77.55,78.0,77.15,77.31,322366.0,75.1209,75.5568,74.7334,74.8884,322366.0
2024-08-02 10:30:00,77.29,77.37,76.43,76.54,306501.0,74.869,74.9465,74.0359,74.1425,306501.0
2024-08-02 11:00:00,76.57,76.58,75.81,75.82,196324.0,74.1715,74.1812,73.4354,73.445,196324.0
2024-08-02 11:30:00,75.84,76.29,75.54,76.29,244092.0,73.4644,73.9003,73.1738,73.9003,244092.0
2024-08-02 12:00:00,76.27,76.71,76.21,76.48,126706.0,73.8809,74.3072,73.8228,74.0844,126706.0
2024-08-02 12:30:00,76.53,76.72,76.46,76.52,87468.0,74.1328,74.3168,74.065,74.1231,87468.0
2024-08-02 13:00:00,76.5,76.58,76.04,76.12,301792.0,74.1037,74.1812,73.6581,73.7356,301792.0
2024-08-02 13:30:00,76.11,76.19,75.94,75.96,124820.0,73.726,73.8035,73.5613,73.5807,124820.0
2024-08-02 14:00:00,75.97,76.18,75.86,76.08,136712.0,73.5903,73.7938,73.4838,73.6969,136712.0
2024-08-02 14:30:00,76.06,76.18,75.95,76.17,138014.0,73.6775,73.7938,73.571,73.7841,138014.0
2024-08-02 15:00:00,76.18,76.27,75.97,76.09,223724.0,73.7938,73.8809,73.5903,73.7066,223724.0
2024-08-02 15:30:00,76.08,76.92,76.05,76.77,714097.0,73.6969,74.5106,73.6678,74.3653,714097.0
2024-08-05 09:30:00,76.88,77.18,74.39,75.5,729271.0,74.4718,74.7624,72.0598,73.1351,729271.0
2024-08-05 10:00:00,75.45,76.0,74.76,74.82,270367.0,73.0866,73.6194,72.4182,72.4764,270367.0
2024-08-05 10:30:00,74.84,74.99,74.29,74.62,194070.0,72.4957,72.641,71.963,72.2826,194070.0
2024-08-05 11:00:00,74.61,75.07,74.47,74.93,156970.0,72.2729,72.7185,72.1373,72.5829,156970.0
2024-08-05 11:30:00,74.95,75.12,74.43,74.84,142070.0,72.6023,72.767,72.0986,72.4957,142070.0
2024-08-05 12:00:00,74.83,75.07,74.63,75.0,123723.0,72.4861,72.7185,72.2923,72.6507,123723.0
2024-08-05 12:30:00,75.02,75.22,74.87,75.07,228391.0,72.6701,72.8638,72.5248,72.7185,228391.0
2024-08-05 13:00:00,75.08,75.15,74.87,74.91,147094.0,72.7282,72.796,72.5248,72.5635,147094.0
2024-08-05 13:30:00,74.92,75.14,74.84,75.1,228089.0,72.5732,72.7863,72.4957,72.7476,228089.0
2024-08-05 14:00:00,75.09,75.24,75.01,75.15,133608.0,72.7379,72.8832,72.6604,72.796,133608.0
2024-08-05 14:30:00,75.16,75.51,74.97,75.43,224711.0,72.8057,73.1448,72.6217,73.0673,224711.0
2024-08-05 15:00:00,75.44,75.49,74.87,74.92,243740.0,73.0769,73.1254,72.5248,72.5732,243740.0
2024-08-05 15:30:00,74.93,75.06,74.79,74.84,785540.0,72.5829,72.7088,72.4473,72.4957,785540.0
2024-08-06 09:30:00,74.47,75.51,74.46,75.34,228216.0,72.1373,73.1448,72.1276,72.9801,228216.0
2024-08-06 10:00:00,75.34,75.46,74.96,75.03,154937.0,72.9801,73.0963,72.612,72.6798,154937.0
2024-08-06 10:30:00,75.01,75.33,74.91,75.13,147561.0,72.6604,72.9704,72.5635,72.7767,147561.0
2024-08-06 11:00:00,75.14,75.3,75.0,75.13,265858.0,72.7863,72.9413,72.6507,72.7767,265858.0
2024-08-06 11:30:00,75.1,75.14,74.71,74.79,109267.0,72.7476,72.7863,72.3698,72.4473,109267.0
2024-08-06 12:00:00,74.79,75.08,74.75,74.91,87538.0,72.4473,72.7282,72.4086,72.5635,87538.0
2024-08-06 12:30:00,74.9,74.99,74.75,74.82,76276.0,72.5539,72.641,72.4086,72.4764,76276.0
2024-08-06 13:00:00,74.83,75.05,74.79,74.94,77282.0,72.4861,72.6992,72.4473,72.5926,77282.0
2024-08-06 13:30:00,74.94,75.22,74.92,75.16,77931.0,72.5926,72.8638,72.5732,72.8057,77931.0
2024-08-06 14:00:00,75.2,75.21,75.02,75.12,88630.0,72.8445,72.8541,72.6701,72.767,88630.0
2024-08-06 14:30:00,75.13,75.22,74.83,74.83,112067.0,72.7767,72.8638,72.4861,72.4861,112067.0
2024-08-06 15:00:00,74.83,74.85,74.54,74.65,182272.0,72.4861,72.5054,72.2051,72.3117,182272.0
2024-08-06 15:30:00,74.65,74.73,74.15,74.18,497268.0,72.3117,72.3892,71.8274,71.8564,497268.0
2024-08-07 09:30:00,74.51,75.29,74.21,75.09,221079.0,72.1761,72.9316,71.8855,72.7379,221079.0
2024-08-07 10:00:00,75.11,75.32,74.88,74.91,122967.0,72.7573,72.9607,72.5345,72.5635,122967.0
2024-08-07 10:30:00,74.91,75.24,74.84,75.22,85074.0,72.5635,72.8832,72.4957,72.8638,85074.0
2024-08-07 11:00:00,75.22,75.24,74.57,74.96,136321.0,72.8638,72.8832,72.2342,72.612,136321.0
2024-08-07 11:30:00,74.96,75.06,74.68,74.72,71548.0,72.612,72.7088,72.3408,72.3795,71548.0
2024-08-07 12:00:00,74.72,74.9,74.6,74.76,77330.0,72.3795,72.5539,72.2633,72.4182,77330.0
2024-08-07 12:30:00,74.75,74.85,74.68,74.68,65315.0,72.4086,72.5054,72.3408,72.3408,65315.0
2024-08-07 13:00:00,74.69,74.77,74.44,74.52,102055.0,72.3504,72.4279,72.1083,72.1858,102055.0
2024-08-07 13:30:00,74.52,74.66,74.33,74.43,80821.0,72.1858,72.3214,72.0017,72.0986,80821.0
2024-08-07 14:00:00,74.43,74.53,74.27,74.39,71334.0,72.0986,72.1954,71.9436,72.0598,71334.0
2024-08-07 14:30:00,74.38,74.56,74.13,74.25,91481.0,72.0501,72.2245,71.808,71.9242,91481.0
2024-08-07 15:00:00,74.23,74.44,74.17,74.36,132071.0,71.9048,72.1083,71.8467,72.0308,132071.0
2024-08-07 15:30:00,74.38,74.41,73.95,74.02,539939.0,72.0501,72.0792,71.6336,71.7014,539939.0
2024-08-08 09:30:00,74.05,75.29,73.77,74.79,282337.0,71.7305,72.9316,71.4593,72.4473,282337.0
2024-08-08 10:00:00,74.77,75.27,74.72,75.01,247696.0,72.4279,72.9123,72.3795,72.6604,247696.0
2024-08-08 10:30:00,75.01,75.41,74.99,75.23,195310.0,72.6604,73.0479,72.641,72.8735,195310.0
2024-08-08 11:00:00,75.23,75.43,75.15,75.25,147863.0,72.8735,73.0673,72.796,72.8929,147863.0
2024-08-08 11:30:00,75.24,75.44,75.19,75.33,128251.0,72.8832,73.0769,72.8348,72.9704,128251.0
2024-08-08 12:00:00,75.31,75.45,75.3,75.37,100988.0,72.951,73.0866,72.9413,73.0091,100988.0
2024-08-08 12:30:00,75.37,75.38,75.1,75.25,144213.0,73.0091,73.0188,72.7476,72.8929,144213.0
2024-08-08 13:00:00,75.26,75.57,75.2,75.51,148804.0,72.9026,73.2029,72.8445,73.1448,148804.0
2024-08-08 13:30:00,75.53,75.75,75.48,75.56,200075.0,73.1641,73.3772,73.1157,73.1932,200075.0
2024-08-08 14:00:00,75.56,75.63,75.36,75.53,175920.0,73.1932,73.261,72.9995,73.1641,175920.0
2024-08-08 14:30:00,75.53,75.6,75.35,75.47,198869.0,73.1641,73.2319,72.9898,73.106,198869.0
2024-08-08 15:00:00,75.48,75.56,75.28,75.33,266823.0,73.1157,73.1932,72.922,72.9704,266823.0
2024-08-08 15:30:00,75.32,75.64,75.15,75.58,1132419.0,72.9607,73.2707,72.796,73.2126,1132419.0
2024-08-09 09:30:00,74.94,76.26,74.02,74.54,739987.0,72.5926,73.8713,71.7014,72.2051,739987.0
2024-08-09 10:00:00,74.52,74.6,73.23,74.01,659760.0,72.1858,72.2633,70.9362,71.6917,659760.0
2024-08-09 10:30:00,74.05,74.2,73.36,73.71,499277.0,71.7305,71.8758,71.0621,71.4011,499277.0
2024-08-09 11:00:00,73.75,73.84,73.38,73.58,263557.0,71.4399,71.5271,71.0815,71.2752,263557.0
2024-08-09 11:30:00,73.57,73.73,72.89,72.93,343103.0,71.2655,71.4205,70.6068,70.6456,343103.0
2024-08-09 12:00:00,72.93,73.39,72.81,73.32,303557.0,70.6456,71.0912,70.5293,71.0234,303557.0
2024-08-09 12:30:00,73.35,73.56,73.29,73.45,142758.0,71.0524,71.2558,70.9943,71.1493,142758.0
2024-08-09 13:00:00,73.45,73.61,73.24,73.61,298369.0,71.1493,71.3043,70.9459,71.3043,298369.0
2024-08-09 13:30:00,73.61,73.9,73.58,73.67,161415.0,71.3043,71.5852,71.2752,71.3624,161415.0
2024-08-09 14:00:00,73.67,73.73,73.35,73.36,159300.0,71.3624,71.4205,71.0524,71.0621,159300.0
2024-08-09 14:30:00,73.36,73.57,73.25,73.33,150731.0,71.0621,71.2655,70.9555,71.033,150731.0
2024-08-09 15:00:00,73.33,73.39,73.12,73.19,315130.0,71.033,71.0912,70.8296,70.8974,315130.0
2024-08-09 15:30:00,73.19,73.84,73.18,73.67,809346.0,70.8974,71.5271,70.8877,71.3624,809346.0
2024-08-12 09:30:00,73.34,73.47,72.43,72.79,420283.0,71.0427,71.1687,70.1612,70.51,420283.0
2024-08-12 10:00:00,72.79,73.08,72.66,73.05,239637.0,70.51,70.7909,70.384,70.7618,239637.0
2024-08-12 10:30:00,73.07,73.42,73.05,73.31,108619.0,70.7812,71.1202,70.7618,71.0137,108619.0
2024-08-12 11:00:00,73.34,73.49,73.05,73.11,221118.0,71.0427,71.188,70.7618,70.8199,221118.0
2024-08-12 11:30:00,73.11,73.25,72.98,73.17,105151.0,70.8199,70.9555,70.694,70.878,105151.0
2024-08-12 12:00:00,73.18,73.29,73.09,73.16,77023.0,70.8877,70.9943,70.8006,70.8684,77023.0
2024-08-12 12:30:00,73.14,73.2,72.89,72.89,91996.0,70.849,70.9071,70.6068,70.6068,91996.0
2024-08-12 13:00:00,72.88,72.97,72.72,72.84,96681.0,70.5971,70.6843,70.4421,70.5584,96681.0
2024-08-12 13:30:00,72.85,73.04,72.73,72.81,83427.0,70.5681,70.7521,70.4518,70.5293,83427.0
2024-08-12 14:00:00,72.81,72.82,72.62,72.62,127166.0,70.5293,70.539,70.3453,70.3453,127166.0
2024-08-12 14:30:00,72.62,72.8,72.58,72.6,130800.0,70.3453,70.5196,70.3065,70.3259,130800.0
2024-08-12 15:00:00,72.58,72.81,72.57,72.72,113140.0,70.3065,70.5293,70.2968,70.4421,113140.0
2024-08-12 15:30:00,72.72,73.02,72.63,73.01,497812.0,70.4421,70.7327,70.355,70.7231,497812.0
2024-08-13 09:30:00,72.95,73.66,72.67,73.38,245610.0,70.6649,71.3527,70.3937,71.0815,245610.0
2024-08-13 10:00:00,73.36,73.46,73.19,73.26,177717.0,71.0621,71.159,70.8974,70.9652,177717.0
2024-08-13 10:30:00,73.27,73.8,73.23,73.8,165239.0,70.9749,71.4883,70.9362,71.4883,165239.0
2024-08-13 11:00:00,73.79,73.99,73.76,73.88,109629.0,71.4786,71.6724,71.4496,71.5658,109629.0
2024-08-13 11:30:00,73.88,74.08,73.87,74.0,156167.0,71.5658,71.7595,71.5561,71.6821,156167.0
2024-08-13 12:00:00,74.02,74.21,73.97,74.13,110307.0,71.7014,71.8855,71.653,71.808,110307.0
2024-08-13 12:30:00,74.13,74.25,74.07,74.16,135051.0,71.808,71.9242,71.7499,71.837,135051.0
2024-08-13 13:00:00,74.16,74.19,74.08,74.08,81994.0,71.837,71.8661,71.7595,71.7595,81994.0
2024-08-13 13:30:00,74.07,74.2,73.99,74.04,78738.0,71.7499,71.8758,71.6724,71.7208,78738.0
2024-08-13 14:00:00,74.03,74.07,73.83,73.9,104019.0,71.7111,71.7499,71.5174,71.5852,104019.0
2024-08-13 14:30:00,73.9,74.04,73.89,73.96,127279.0,71.5852,71.7208,71.5755,71.6433,127279.0
2024-08-13 15:00:00,73.96,74.13,73.94,74.03,176729.0,71.6433,71.808,71.6239,71.7111,176729.0
2024-08-13 15:30:00,74.02,74.19,73.92,73.95,457067.0,71.7014,71.8661,71.6046,71.6336,457067.0
2024-08-14 09:30:00,73.51,73.74,72.99,73.39,214574.0,71.2074,71.4302,70.7037,71.0912,214574.0
2024-08-14 10:00:00,73.4,73.58,73.14,73.21,151413.0,71.1008,71.2752,70.849,70.9168,151413.0
2024-08-14 10:30:00,73.22,73.49,73.12,73.49,136752.0,70.9265,71.188,70.8296,71.188,136752.0
2024-08-14 11:00:00,73.49,73.91,73.43,73.85,143643.0,71.188,71.5949,71.1299,71.5367,143643.0
2024-08-14 11:30:00,73.86,74.02,73.84,74.0,100840.0,71.5464,71.7014,71.5271,71.6821,100840.0
2024-08-14 12:00:00,73.98,74.33,73.95,74.11,103373.0,71.6627,72.0017,71.6336,71.7886,103373.0
2024-08-14 12:30:00,74.13,74.18,73.89,74.0,79554.0,71.808,71.8564,71.5755,71.6821,79554.0
2024-08-14 13:00:00,73.97,74.09,73.62,73.94,191369.0,71.653,71.7692,71.314,71.6239,191369.0
2024-08-14 13:30:00,73.93,74.08,73.89,74.03,66569.0,71.6142,71.7595,71.5755,71.7111,66569.0
2024-08-14 14:00:00,74.03,74.08,73.98,74.04,66757.0,71.7111,71.7595,71.6627,71.7208,66757.0
2024-08-14 14:30:00,74.04,74.3,74.03,74.26,131639.0,71.7208,71.9727,71.7111,71.9339,131639.0
2024-08-14 15:00:00,74.25,74.35,74.16,74.17,195239.0,71.9242,72.0211,71.837,71.8467,195239.0
2024-08-14 15:30:00,74.16,74.32,74.06,74.12,667991.0,71.837,71.992,71.7402,71.7983,667991.0
2024-08-15 09:30:00,74.19,75.01,73.99,73.99,412253.0,71.8661,72.6604,71.6724,71.6724,412253.0
2024-08-15 10:00:00,73.96,74.14,73.84,74.09,211127.0,71.6433,71.8177,71.5271,71.7692,211127.0
2024-08-15 10:30:00,74.13,74.37,74.07,74.35,222008.0,71.808,72.0405,71.7499,72.0211,222008.0
2024-08-15 11:00:00,74.34,74.59,74.27,74.32,183661.0,72.0114,72.2536,71.9436,71.992,183661.0
2024-08-15 11:30:00,74.31,74.44,74.22,74.25,80187.0,71.9823,72.1083,71.8952,71.9242,80187.0
2024-08-15 12:00:00,74.24,74.43,74.21,74.22,56640.0,71.9145,72.0986,71.8855,71.8952,56640.0
2024-08-15 12:30:00,74.24,74.34,74.01,74.04,193736.0,71.9145,72.0114,71.6917,71.7208,193736.0
2024-08-15 13:00:00,74.03,74.04,73.84,73.94,124149.0,71.7111,71.7208,71.5271,71.6239,124149.0
2024-08-15 13:30:00,73.95,74.02,73.76,73.77,98620.0,71.6336,71.7014,71.4496,71.4593,98620.0
2024-08-15 14:00:00,73.76,74.09,73.75,74.05,112879.0,71.4496,71.7692,71.4399,71.7305,112879.0
2024-08-15 14:30:00,74.05,74.15,73.98,74.09,117841.0,71.7305,71.8274,71.6627,71.7692,117841.0
2024-08-15 15:00:00,74.09,74.25,74.09,74.22,131054.0,71.7692,71.9242,71.7692,71.8952,131054.0
2024-08-15 15:30:00,74.23,74.38,74.13,74.34,587660.0,71.9048,72.0501,71.808,72.0114,587660.0
2024-08-16 09:30:00,73.93,74.24,73.32,73.53,576919.0,71.6142,71.9145,71.0234,71.2268,576919.0
2024-08-16 10:00:00,73.52,73.7,73.21,73.3,170024.0,71.2171,71.3914,70.9168,71.004,170024.0
2024-08-16 10:30:00,73.28,73.36,72.88,73.27,303264.0,70.9846,71.0621,70.5971,70.9749,303264.0
2024-08-16 11:00:00,73.28,73.63,73.18,73.62,157853.0,70.9846,71.3236,70.8877,71.314,157853.0
2024-08-16 11:30:00,73.62,73.75,73.53,73.61,181550.0,71.314,71.4399,71.2268,71.3043,181550.0
2024-08-16 12:00:00,73.61,73.61,73.39,73.41,87064.0,71.3043,71.3043,71.0912,71.1105,87064.0
2024-08-16 12:30:00,73.41,73.72,73.41,73.71,70820.0,71.1105,71.4108,71.1105,71.4011,70820.0
2024-08-16 13:00:00,73.7,73.97,73.66,73.91,87268.0,71.3914,71.653,71.3527,71.5949,87268.0
2024-08-16 13:30:00,73.91,73.95,73.76,73.91,126288.0,71.5949,71.6336,71.4496,71.5949,126288.0
2024-08-16 14:00:00,73.91,73.91,73.55,73.68,103773.0,71.5949,71.5949,71.2461,71.3721,103773.0
2024-08-16 14:30:00,73.66,73.77,73.55,73.67,93228.0,71.3527,71.4593,71.2461,71.3624,93228.0
2024-08-16 15:00:00,73.67,73.71,73.54,73.55,185997.0,71.3624,71.4011,71.2365,71.2461,185997.0
2024-08-16 15:30:00,73.55,73.81,73.49,73.78,519187.0,71.2461,71.498,71.188,71.4689,519187.0
2024-08-19 09:30:00,73.34,74.22,73.27,74.16,290687.0,71.0427,71.8952,70.9749,71.837,290687.0
2024-08-19 10:00:00,74.16,74.35,74.03,74.28,141387.0,71.837,72.0211,71.7111,71.9533,141387.0
2024-08-19 10:30:00,74.27,74.41,74.19,74.36,148126.0,71.9436,72.0792,71.8661,72.0308,148126.0
2024-08-19 11:00:00,74.36,74.47,74.27,74.43,84333.0,72.0308,72.1373,71.9436,72.0986,84333.0
2024-08-19 11:30:00,74.43,74.49,74.25,74.29,81326.0,72.0986,72.1567,71.9242,71.963,81326.0
2024-08-19 12:00:00,74.29,74.43,74.18,74.26,91034.0,71.963,72.0986,71.8564,71.9339,91034.0
2024-08-19 12:30:00,74.26,74.35,74.24,74.33,74448.0,71.9339,72.0211,71.9145,72.0017,74448.0
2024-08-19 13:00:00,74.32,74.35,74.22,74.26,51037.0,71.992,72.0211,71.8952,71.9339,51037.0
2024-08-19 13:30:00,74.25,74.26,74.13,74.2,67437.0,71.9242,71.9339,71.808,71.8758,67437.0
2024-08-19 14:00:00,74.19,74.35,74.17,74.28,65266.0,71.8661,72.0211,71.8467,71.9533,65266.0
2024-08-19 14:30:00,74.27,74.51,74.26,74.45,87456.0,71.9436,72.1761,71.9339,72.118,87456.0
2024-08-19 15:00:00,74.44,74.52,74.35,74.45,156135.0,72.1083,72.1858,72.0211,72.118,156135.0
2024-08-19 15:30:00,74.46,74.48,74.29,74.44,471856.0,72.1276,72.147,71.963,72.1083,471856.0
2024-08-20 09:30:00,74.54,74.63,74.34,74.54,173614.0,72.2051,72.2923,72.0114,72.2051,173614.0
2024-08-20 10:00:00,74.56,74.72,74.35,74.67,99256.0,72.2245,72.3795,72.0211,72.3311,99256.0
2024-08-20 10:30:00,74.66,74.89,74.62,74.76,83296.0,72.3214,72.5442,72.2826,72.4182,83296.0
2024-08-20 11:00:00,74.75,74.81,74.56,74.63,117916.0,72.4086,72.4667,72.2245,72.2923,117916.0
2024-08-20 11:30:00,74.64,74.67,74.39,74.65,90065.0,72.302,72.3311,72.0598,72.3117,90065.0
2024-08-20 12:00:00,74.66,74.72,74.58,74.65,105646.0,72.3214,72.3795,72.2439,72.3117,105646.0
2024-08-20 12:30:00,74.63,74.75,74.5,74.7,142516.0,72.2923,72.4086,72.1664,72.3601,142516.0
2024-08-20 13:00:00,74.69,74.75,74.65,74.71,93062.0,72.3504,72.4086,72.3117,72.3698,93062.0
2024-08-20 13:30:00,74.71,74.76,74.66,74.75,69545.0,72.3698,72.4182,72.3214,72.4086,69545.0
2024-08-20 14:00:00,74.77,74.9,74.75,74.86,151896.0,72.4279,72.5539,72.4086,72.5151,151896.0
2024-08-20 14:30:00,74.87,74.87,74.63,74.65,112190.0,72.5248,72.5248,72.2923,72.3117,112190.0
2024-08-20 15:00:00,74.64,74.74,74.58,74.71,131775.0,72.302,72.3989,72.2439,72.3698,131775.0
2024-08-20 15:30:00,74.71,74.85,74.57,74.75,446965.0,72.3698,72.5054,72.2342,72.4086,446965.0
2024-08-21 09:30:00,74.85,75.38,74.8,75.32,191273.0,72.5054,73.0188,72.457,72.9607,191273.0
2024-08-21 10:00:00,75.3,75.32,75.12,75.13,107580.0,72.9413,72.9607,72.767,72.7767,107580.0
2024-08-21 10:30:00,75.14,75.35,75.04,75.21,128077.0,72.7863,72.9898,72.6895,72.8541,128077.0
2024-08-21 11:00:00,75.22,75.34,75.1,75.17,109561.0,72.8638,72.9801,72.7476,72.8154,109561.0
2024-08-21 11:30:00,75.17,75.21,74.98,74.99,69216.0,72.8154,72.8541,72.6314,72.641,69216.0
2024-08-21 12:00:00,74.99,75.04,74.87,74.96,80090.0,72.641,72.6895,72.5248,72.612,80090.0
2024-08-21 12:30:00,74.97,75.03,74.96,75.0,38526.0,72.6217,72.6798,72.612,72.6507,38526.0
2024-08-21 13:00:00,75.0,75.15,74.96,75.1,60531.0,72.6507,72.796,72.612,72.7476,60531.0
2024-08-21 13:30:00,75.09,75.18,75.01,75.16,67235.0,72.7379,72.8251,72.6604,72.8057,67235.0
2024-08-21 14:00:00,75.18,75.26,75.05,75.17,68302.0,72.8251,72.9026,72.6992,72.8154,68302.0
2024-08-21 14:30:00,75.18,75.22,75.05,75.16,105260.0,72.8251,72.8638,72.6992,72.8057,105260.0
2024-08-21 15:00:00,75.16,75.2,75.06,75.08,155926.0,72.8057,72.8445,72.7088,72.7282,155926.0
2024-08-21 15:30:00,75.07,75.29,74.93,75.13,534742.0,72.7185,72.9316,72.5829,72.7767,534742.0
2024-08-22 09:30:00,75.39,76.26,75.38,75.72,362192.0,73.0285,73.8713,73.0188,73.3482,362192.0
2024-08-22 10:00:00,75.72,75.86,75.41,75.54,209505.0,73.3482,73.4838,73.0479,73.1738,209505.0
2024-08-22 10:30:00,75.55,76.03,75.48,75.94,126775.0,73.1835,73.6485,73.1157,73.5613,126775.0
2024-08-22 11:00:00,75.96,75.97,75.67,75.69,126480.0,73.5807,73.5903,73.2997,73.3191,126480.0
2024-08-22 11:30:00,75.69,75.86,75.67,75.69,136173.0,73.3191,73.4838,73.2997,73.3191,136173.0
2024-08-22 12:00:00,75.67,75.8,75.62,75.72,116164.0,73.2997,73.4257,73.2513,73.3482,116164.0
2024-08-22 12:30:00,75.73,75.91,75.55,75.58,118668.0,73.3579,73.5322,73.1835,73.2126,118668.0
2024-08-22 13:00:00,75.58,75.7,75.5,75.55,147060.0,73.2126,73.3288,73.1351,73.1835,147060.0
2024-08-22 13:30:00,75.55,75.6,75.36,75.44,116145.0,73.1835,73.2319,72.9995,73.0769,116145.0
2024-08-22 14:00:00,75.44,75.78,75.35,75.78,149068.0,73.0769,73.4063,72.9898,73.4063,149068.0
2024-08-22 14:30:00,75.78,75.86,75.66,75.67,131546.0,73.4063,73.4838,73.2901,73.2997,131546.0
2024-08-22 15:00:00,75.68,75.86,75.65,75.81,156814.0,73.3094,73.4838,73.2804,73.4354,156814.0
2024-08-22 15:30:00,75.81,75.93,75.72,75.93,703274.0,73.4354,73.5516,73.3482,73.5516,703274.0
2024-08-23 09:30:00,76.09,76.42,75.91,76.35,258624.0,73.7066,74.0262,73.5322,73.9584,258624.0
2024-08-23 10:00:00,76.36,76.98,76.36,76.91,355048.0,73.9681,74.5687,73.9681,74.5009,355048.0
2024-08-23 10:30:00,76.92,76.96,76.57,76.84,163582.0,74.5106,74.5493,74.1715,74.4331,163582.0
2024-08-23 11:00:00,76.85,77.02,76.76,76.97,179085.0,74.4428,74.6075,74.3556,74.559,179085.0
2024-08-23 11:30:00,76.97,77.07,76.87,76.88,123604.0,74.559,74.6559,74.4622,74.4718,123604.0
2024-08-23 12:00:00,76.88,77.05,76.83,77.03,176876.0,74.4718,74.6365,74.4234,74.6171,176876.0
2024-08-23 12:30:00,77.03,77.08,76.87,77.01,146843.0,74.6171,74.6656,74.4622,74.5978,146843.0
2024-08-23 13:00:00,77.02,77.05,76.83,76.83,156964.0,74.6075,74.6365,74.4234,74.4234,156964.0
2024-08-23 13:30:00,76.83,77.03,76.8,76.98,152635.0,74.4234,74.6171,74.3943,74.5687,152635.0
2024-08-23 14:00:00,76.97,77.12,76.91,76.94,147738.0,74.559,74.7043,74.5009,74.53,147738.0
2024-08-23 14:30:00,76.94,76.94,76.63,76.76,112188.0,74.53,74.53,74.2297,74.3556,112188.0
2024-08-23 15:00:00,76.76,76.99,76.74,76.98,186294.0,74.3556,74.5784,74.3362,74.5687,186294.0
2024-08-23 15:30:00,76.97,76.98,76.63,76.71,701317.0,74.559,74.5687,74.2297,74.3072,701317.0
2024-08-26 09:30:00,76.8,77.43,76.65,77.19,149644.0,74.3943,75.0046,74.249,74.7721,149644.0
2024-08-26 10:00:00,77.19,77.24,76.78,76.9,96929.0,74.7721,74.8206,74.375,74.4912,96929.0
2024-08-26 10:30:00,76.89,77.04,76.62,76.63,95182.0,74.4815,74.6268,74.22,74.2297,95182.0
2024-08-26 11:00:00,76.64,76.64,76.42,76.58,107514.0,74.2394,74.2394,74.0262,74.1812,107514.0
2024-08-26 11:30:00,76.57,76.79,76.5,76.71,99486.0,74.1715,74.3847,74.1037,74.3072,99486.0
2024-08-26 12:00:00,76.71,76.78,76.64,76.76,100216.0,74.3072,74.375,74.2394,74.3556,100216.0
2024-08-26 12:30:00,76.76,76.93,76.73,76.93,82387.0,74.3556,74.5203,74.3265,74.5203,82387.0
2024-08-26 13:00:00,76.95,76.99,76.86,76.87,36593.0,74.5396,74.5784,74.4525,74.4622,36593.0
2024-08-26 13:30:00,76.89,76.9,76.71,76.81,111491.0,74.4815,74.4912,74.3072,74.404,111491.0
2024-08-26 14:00:00,76.81,77.02,76.78,76.97,70548.0,74.404,74.6075,74.375,74.559,70548.0
2024-08-26 14:30:00,76.96,77.03,76.84,76.9,85259.0,74.5493,74.6171,74.4331,74.4912,85259.0
2024-08-26 15:00:00,76.91,76.94,76.83,76.91,129817.0,74.5009,74.53,74.4234,74.5009,129817.0
2024-08-26 15:30:00,76.92,77.0,76.84,76.99,349016.0,74.5106,74.5881,74.4331,74.5784,349016.0
2024-08-27 09:30:00,77.21,77.46,77.05,77.18,225572.0,74.7915,75.0337,74.6365,74.7624,225572.0
2024-08-27 10:00:00,77.17,77.22,76.95,77.04,147256.0,74.7528,74.8012,74.5396,74.6268,147256.0
2024-08-27 10:30:00,77.03,77.13,76.95,77.11,109306.0,74.6171,74.714,74.5396,74.6946,109306.0
2024-08-27 11:00:00,77.12,77.18,77.01,77.08,129893.0,74.7043,74.7624,74.5978,74.6656,129893.0
2024-08-27 11:30:00,77.08,77.09,76.94,77.02,93507.0,74.6656,74.6753,74.53,74.6075,93507.0
2024-08-27 12:00:00,77.02,77.04,76.86,76.95,90793.0,74.6075,74.6268,74.4525,74.5396,90793.0
2024-08-27 12:30:00,76.95,77.02,76.88,76.94,78044.0,74.5396,74.6075,74.4718,74.53,78044.0
2024-08-27 13:00:00,76.93,76.94,76.69,76.9,128401.0,74.5203,74.53,74.2878,74.4912,128401.0
2024-08-27 13:30:00,76.9,77.02,76.79,76.99,61944.0,74.4912,74.6075,74.3847,74.5784,61944.0
2024-08-27 14:00:00,76.96,77.07,76.91,77.03,88320.0,74.5493,74.6559,74.5009,74.6171,88320.0
2024-08-27 14:30:00,77.03,77.07,76.97,77.03,74333.0,74.6171,74.6559,74.559,74.6171,74333.0
2024-08-27 15:00:00,77.03,77.22,77.01,77.16,107591.0,74.6171,74.8012,74.5978,74.7431,107591.0
2024-08-27 15:30:00,77.18,77.23,76.92,77.0,560841.0,74.7624,74.8109,74.5106,74.5881,560841.0
2024-08-28 09:30:00,77.46,78.94,77.23,78.93,700641.0,75.0337,76.4673,74.8109,76.4576,700641.0
2024-08-28 10:00:00,78.93,79.45,78.62,78.66,757931.0,76.4576,76.9613,76.1573,76.1961,757931.0
2024-08-28 10:30:00,78.66,78.94,78.58,78.87,349520.0,76.1961,76.4673,76.1186,76.3995,349520.0
2024-08-28 11:00:00,78.87,79.0,78.63,78.82,316552.0,76.3995,76.5254,76.167,76.3511,316552.0
2024-08-28 11:30:00,78.83,78.86,78.37,78.53,176964.0,76.3608,76.3898,75.9152,76.0702,176964.0
2024-08-28 12:00:00,78.52,78.75,78.5,78.65,146190.0,76.0605,76.2833,76.0411,76.1864,146190.0
2024-08-28 12:30:00,78.66,78.83,78.64,78.78,130171.0,76.1961,76.3608,76.1767,76.3123,130171.0
2024-08-28 13:00:00,78.79,78.89,78.67,78.8,163707.0,76.322,76.4189,76.2058,76.3317,163707.0
2024-08-28 13:30:00,78.8,78.84,78.57,78.62,167543.0,76.3317,76.3704,76.1089,76.1573,167543.0
2024-08-28 14:00:00,78.62,78.71,78.48,78.48,172284.0,76.1573,76.2445,76.0217,76.0217,172284.0
2024-08-28 14:30:00,78.46,78.61,78.35,78.61,114880.0,76.0023,76.1476,75.8958,76.1476,114880.0
2024-08-28 15:00:00,78.62,78.74,78.5,78.7,141965.0,76.1573,76.2736,76.0411,76.2348,141965.0
2024-08-28 15:30:00,78.72,78.8,78.53,78.56,506168.0,76.2542,76.3317,76.0702,76.0992,506168.0
2024-08-29 09:30:00,78.93,78.93,78.25,78.65,342913.0,76.4576,76.4576,75.7989,76.1864,342913.0
2024-08-29 10:00:00,78.64,79.34,78.64,79.25,268958.0,76.1767,76.8548,76.1767,76.7676,268958.0
2024-08-29 10:30:00,79.26,79.33,79.01,79.31,284875.0,76.7773,76.8451,76.5351,76.8257,284875.0
2024-08-29 11:00:00,79.31,79.47,79.24,79.34,275213.0,76.8257,76.9807,76.7579,76.8548,275213.0
2024-08-29 11:30:00,79.35,79.37,79.15,79.29,208864.0,76.8645,76.8838,76.6707,76.8063,208864.0
2024-08-29 12:00:00,79.29,79.52,79.23,79.44,207260.0,76.8063,77.0291,76.7482,76.9516,207260.0
2024-08-29 12:30:00,79.43,79.61,79.42,79.49,99958.0,76.942,77.1163,76.9323,77.0001,99958.0
2024-08-29 13:00:00,79.51,79.51,79.31,79.47,83979.0,77.0195,77.0195,76.8257,76.9807,83979.0
2024-08-29 13:30:00,79.48,79.57,79.42,79.56,91894.0,76.9904,77.0776,76.9323,77.0679,91894.0
2024-08-29 14:00:00,79.56,79.56,79.33,79.34,114835.0,77.0679,77.0679,76.8451,76.8548,114835.0
2024-08-29 14:30:00,79.34,79.43,79.14,79.31,197786.0,76.8548,76.942,76.661,76.8257,197786.0
2024-08-29 15:00:00,79.31,79.49,79.08,79.46,298403.0,76.8257,77.0001,76.6029,76.971,298403.0
2024-08-29 15:30:00,79.47,79.65,79.23,79.46,842011.0,76.9807,77.1551,76.7482,76.971,842011.0
2024-08-30 09:30:00,79.43,80.25,79.17,79.4,564093.0,76.942,77.7363,76.6901,76.9129,564093.0
2024-08-30 10:00:00,79.4,79.62,79.27,79.51,110678.0,76.9129,77.126,76.787,77.0195,110678.0
2024-08-30 10:30:00,79.52,79.58,79.2,79.2,143710.0,77.0291,77.0873,76.7192,76.7192,143710.0
2024-08-30 11:00:00,79.19,79.24,78.87,78.92,121605.0,76.7095,76.7579,76.3995,76.4479,121605.0
2024-08-30 11:30:00,78.96,78.97,78.81,78.9,97410.0,76.4867,76.4964,76.3414,76.4286,97410.0
2024-08-30 12:00:00,78.89,78.91,78.63,78.66,145578.0,76.4189,76.4383,76.167,76.1961,145578.0
2024-08-30 12:30:00,78.66,79.02,78.6,78.96,98372.0,76.1961,76.5448,76.138,76.4867,98372.0
2024-08-30 13:00:00,78.97,79.06,78.88,78.88,50815.0,76.4964,76.5836,76.4092,76.4092,50815.0
2024-08-30 13:30:00,78.88,78.91,78.81,78.87,38525.0,76.4092,76.4383,76.3414,76.3995,38525.0
2024-08-30 14:00:00,78.86,79.0,78.85,78.96,93187.0,76.3898,76.5254,76.3801,76.4867,93187.0
2024-08-30 14:30:00,78.95,79.08,78.92,79.0,74695.0,76.477,76.6029,76.4479,76.5254,74695.0
2024-08-30 15:00:00,79.0,79.21,78.99,79.19,150726.0,76.5254,76.7289,76.5157,76.7095,150726.0
2024-08-30 15:30:00,79.19,79.29,78.87,78.99,694310.0,76.7095,76.8063,76.3995,76.5157,694310.0
2024-09-03 09:30:00,79.75,80.39,79.4,80.31,518932.0,77.2519,77.8719,76.9129,77.7944,518932.0
2024-09-03 10:00:00,80.31,80.44,79.76,79.87,358732.0,77.7944,77.9203,77.2616,77.3682,358732.0
2024-09-03 10:30:00,79.86,80.28,79.74,80.27,175869.0,77.3585,77.7653,77.2423,77.7557,175869.0
2024-09-03 11:00:00,80.28,80.29,79.73,79.87,256961.0,77.7653,77.775,77.2326,77.3682,256961.0
2024-09-03 11:30:00,79.88,79.99,79.78,79.9,138981.0,77.3779,77.4844,77.281,77.3972,138981.0
2024-09-03 12:00:00,79.89,80.02,79.76,79.8,113011.0,77.3876,77.5135,77.2616,77.3004,113011.0
2024-09-03 12:30:00,79.81,79.81,79.61,79.78,108214.0,77.3101,77.3101,77.1163,77.281,108214.0
2024-09-03 13:00:00,79.77,79.99,79.77,79.96,131142.0,77.2713,77.4844,77.2713,77.4554,131142.0
2024-09-03 13:30:00,79.96,80.0,79.86,79.95,110474.0,77.4554,77.4941,77.3585,77.4457,110474.0
2024-09-03 14:00:00,79.94,80.15,79.85,80.1,161933.0,77.436,77.6394,77.3488,77.591,161933.0
2024-09-03 14:30:00,80.08,80.1,79.85,79.85,167311.0,77.5716,77.591,77.3488,77.3488,167311.0
2024-09-03 15:00:00,79.85,79.85,79.54,79.7,147676.0,77.3488,77.3488,77.0485,77.2035,147676.0
2024-09-03 15:30:00,79.71,79.84,79.56,79.73,601665.0,77.2132,77.3391,77.0679,77.2326,601665.0
2024-09-04 09:30:00,79.66,80.0,79.41,79.91,215008.0,77.1648,77.4941,76.9226,77.4069,215008.0
2024-09-04 10:00:00,79.88,79.95,79.57,79.73,146204.0,77.3779,77.4457,77.0776,77.2326,146204.0
2024-09-04 10:30:00,79.76,79.76,79.5,79.68,101333.0,77.2616,77.2616,77.0098,77.1841,101333.0
2024-09-04 11:00:00,79.69,79.72,79.3,79.48,158032.0,77.1938,77.2229,76.816,76.9904,158032.0
2024-09-04 11:30:00,79.48,79.51,79.34,79.41,93484.0,76.9904,77.0195,76.8548,76.9226,93484.0
2024-09-04 12:00:00,79.39,79.43,79.16,79.22,91119.0,76.9032,76.942,76.6804,76.7385,91119.0
2024-09-04 12:30:00,79.21,79.34,79.11,79.11,89798.0,76.7289,76.8548,76.632,76.632,89798.0
2024-09-04 13:00:00,79.1,79.18,78.95,78.97,69730.0,76.6223,76.6998,76.477,76.4964,69730.0
2024-09-04 13:30:00,78.96,79.01,78.72,78.95,140415.0,76.4867,76.5351,76.2542,76.477,140415.0
2024-09-04 14:00:00,78.97,79.15,78.89,79.08,108377.0,76.4964,76.6707,76.4189,76.6029,108377.0
2024-09-04 14:30:00,79.08,79.21,79.04,79.12,89304.0,76.6029,76.7289,76.5642,76.6417,89304.0
2024-09-04 15:00:00,79.12,79.24,79.04,79.2,111238.0,76.6417,76.7579,76.5642,76.7192,111238.0
2024-09-04 15:30:00,79.19,79.29,79.02,79.13,426789.0,76.7095,76.8063,76.5448,76.6514,426789.0
2024-09-05 09:30:00,79.16,79.32,78.16,78.58,214899.0,76.6804,76.8354,75.7117,76.1186,214899.0
2024-09-05 10:00:00,78.61,78.79,78.27,78.44,145163.0,76.1476,76.322,75.8183,75.983,145163.0
2024-09-05 10:30:00,78.44,78.57,78.07,78.08,94338.0,75.983,76.1089,75.6246,75.6342,94338.0
2024-09-05 11:00:00,78.08,78.08,77.74,77.86,164866.0,75.6342,75.6342,75.3049,75.4211,164866.0
2024-09-05 11:30:00,77.86,78.07,77.78,77.92,127530.0,75.4211,75.6246,75.3436,75.4793,127530.0
2024-09-05 12:00:00,77.92,78.13,77.79,78.12,131088.0,75.4793,75.6827,75.3533,75.673,131088.0
2024-09-05 12:30:00,78.11,78.34,78.06,78.27,102999.0,75.6633,75.8861,75.6149,75.8183,102999.0
2024-09-05 13:00:00,78.28,78.39,78.2,78.3,71127.0,75.828,75.9345,75.7505,75.8474,71127.0
2024-09-05 13:30:00,78.28,78.65,78.28,78.63,68941.0,75.828,76.1864,75.828,76.167,68941.0
2024-09-05 14:00:00,78.64,78.71,78.55,78.69,93619.0,76.1767,76.2445,76.0895,76.2251,93619.0
2024-09-05 14:30:00,78.7,78.87,78.68,78.72,121254.0,76.2348,76.3995,76.2155,76.2542,121254.0
2024-09-05 15:00:00,78.72,78.76,78.45,78.59,157031.0,76.2542,76.2929,75.9927,76.1283,157031.0
2024-09-05 15:30:00,78.59,78.8,78.48,78.8,507331.0,76.1283,76.3317,76.0217,76.3317,507331.0
2024-09-06 09:30:00,78.87,79.21,78.67,78.88,164913.0,76.3995,76.7289,76.2058,76.4092,164913.0
2024-09-06 10:00:00,78.87,78.93,78.45,78.54,134437.0,76.3995,76.4576,75.9927,76.0798,134437.0
2024-09-06 10:30:00,78.58,78.6,78.26,78.34,124316.0,76.1186,76.138,75.8086,75.8861,124316.0
2024-09-06 11:00:00,78.36,78.84,78.33,78.72,252945.0,75.9055,76.3704,75.8764,76.2542,252945.0
2024-09-06 11:30:00,78.73,78.86,78.35,78.57,149305.0,76.2639,76.3898,75.8958,76.1089,149305.0
2024-09-06 12:00:00,78.56,78.66,78.52,78.56,139330.0,76.0992,76.1961,76.0605,76.0992,139330.0
2024-09-06 12:30:00,78.55,78.65,78.31,78.52,214036.0,76.0895,76.1864,75.857,76.0605,214036.0
2024-09-06 13:00:00,78.52,78.66,78.48,78.57,88293.0,76.0605,76.1961,76.0217,76.1089,88293.0
2024-09-06 13:30:00,78.57,78.79,78.53,78.72,147107.0,76.1089,76.322,76.0702,76.2542,147107.0
2024-09-06 14:00:00,78.72,78.77,78.59,78.72,139304.0,76.2542,76.3026,76.1283,76.2542,139304.0
2024-09-06 14:30:00,78.7,78.71,78.44,78.48,168811.0,76.2348,76.2445,75.983,76.0217,168811.0
2024-09-06 15:00:00,78.49,78.81,78.49,78.77,297517.0,76.0314,76.3414,76.0314,76.3026,297517.0
2024-09-06 15:30:00,78.77,78.84,78.63,78.75,1043654.0,76.3026,76.3704,76.167,76.2833,1043654.0
2024-09-09 09:30:00,78.4,79.16,78.36,79.08,207552.0,75.9442,76.6804,75.9055,76.6029,207552.0
2024-09-09 10:00:00,79.09,79.22,78.85,78.94,146347.0,76.6126,76.7385,76.3801,76.4673,146347.0
2024-09-09 10:30:00,78.93,79.38,78.89,79.31,140657.0,76.4576,76.8935,76.4189,76.8257,140657.0
2024-09-09 11:00:00,79.29,79.34,79.1,79.25,137109.0,76.8063,76.8548,76.6223,76.7676,137109.0
2024-09-09 11:30:00,79.26,79.58,79.26,79.38,125304.0,76.7773,77.0873,76.7773,76.8935,125304.0
2024-09-09 12:00:00,79.37,79.55,79.34,79.51,100484.0,76.8838,77.0582,76.8548,77.0195,100484.0
2024-09-09 12:30:00,79.51,79.74,79.5,79.72,111786.0,77.0195,77.2423,77.0098,77.2229,111786.0
2024-09-09 13:00:00,79.72,79.72,79.43,79.44,84836.0,77.2229,77.2229,76.942,76.9516,84836.0
2024-09-09 13:30:00,79.44,80.2,79.11,79.3,526430.0,76.9516,77.6878,76.632,76.816,526430.0
2024-09-09 14:00:00,79.34,79.49,79.24,79.39,133487.0,76.8548,77.0001,76.7579,76.9032,133487.0
2024-09-09 14:30:00,79.39,79.43,79.16,79.17,123809.0,76.9032,76.942,76.6804,76.6901,123809.0
2024-09-09 15:00:00,79.16,79.4,79.1,79.27,152021.0,76.6804,76.9129,76.6223,76.787,152021.0
2024-09-09 15:30:00,79.28,79.29,79.06,79.16,451494.0,76.7967,76.8063,76.5836,76.6804,451494.0
2024-09-10 09:30:00,79.23,80.91,78.73,80.8,650837.0,76.7482,78.3756,76.2639,78.269,650837.0
2024-09-10 10:00:00,80.78,80.78,80.51,80.72,283353.0,78.2497,78.2497,77.9881,78.1916,283353.0
2024-09-10 10:30:00,80.7,80.73,80.54,80.72,268234.0,78.1722,78.2012,78.0172,78.1916,268234.0
2024-09-10 11:00:00,80.72,80.84,80.52,80.59,210805.0,78.1916,78.3078,77.9978,78.0656,210805.0
2024-09-10 11:30:00,80.59,80.6,80.24,80.26,219601.0,78.0656,78.0753,77.7266,77.746,219601.0
2024-09-10 12:00:00,80.25,80.31,79.93,80.23,258894.0,77.7363,77.7944,77.4263,77.7169,258894.0
2024-09-10 12:30:00,80.22,80.58,80.22,80.55,74465.0,77.7072,78.0559,77.7072,78.0269,74465.0
2024-09-10 13:00:00,80.55,80.84,80.53,80.79,97179.0,78.0269,78.3078,78.0075,78.2594,97179.0
2024-09-10 13:30:00,80.79,81.18,80.77,81.15,187548.0,78.2594,78.6371,78.24,78.6081,187548.0
2024-09-10 14:00:00,81.16,81.43,81.11,81.42,194719.0,78.6178,78.8793,78.5693,78.8696,194719.0
2024-09-10 14:30:00,81.42,81.52,81.36,81.51,189066.0,78.8696,78.9665,78.8115,78.9568,189066.0
2024-09-10 15:00:00,81.52,81.55,81.29,81.34,211656.0,78.9665,78.9956,78.7437,78.7921,211656.0
2024-09-10 15:30:00,81.34,81.56,81.06,81.44,697537.0,78.7921,79.0052,78.5209,78.889,697537.0
2024-09-11 09:30:00,81.23,81.23,80.0,80.04,330910.0,78.6856,78.6856,77.4941,77.5329,330910.0
2024-09-11 10:00:00,80.04,80.13,79.77,79.92,199835.0,77.5329,77.62,77.2713,77.4166,199835.0
2024-09-11 10:30:00,79.92,79.94,79.64,79.88,593101.0,77.4166,77.436,77.1454,77.3779,593101.0
2024-09-11 11:00:00,79.88,80.03,79.8,79.99,179113.0,77.3779,77.5232,77.3004,77.4844,179113.0
2024-09-11 11:30:00,80.0,80.41,79.93,80.14,251449.0,77.4941,77.8913,77.4263,77.6297,251449.0
2024-09-11 12:00:00,80.13,80.43,80.12,80.42,143608.0,77.62,77.9106,77.6103,77.901,143608.0
2024-09-11 12:30:00,80.42,80.69,80.41,80.64,97514.0,77.901,78.1625,77.8913,78.1141,97514.0
2024-09-11 13:00:00,80.65,80.73,80.42,80.44,212071.0,78.1237,78.2012,77.901,77.9203,212071.0
2024-09-11 13:30:00,80.44,80.61,80.42,80.48,83993.0,77.9203,78.085,77.901,77.9591,83993.0
2024-09-11 14:00:00,80.47,80.57,80.38,80.56,126631.0,77.9494,78.0463,77.8622,78.0366,126631.0
2024-09-11 14:30:00,80.55,80.82,80.5,80.72,151131.0,78.0269,78.2884,77.9784,78.1916,151131.0
2024-09-11 15:00:00,80.72,80.79,80.65,80.78,179933.0,78.1916,78.2594,78.1237,78.2497,179933.0
2024-09-11 15:30:00,80.78,81.06,80.68,80.96,724882.0,78.2497,78.5209,78.1528,78.424,724882.0
2024-09-12 09:30:00,83.36,84.89,81.98,82.07,2213830.0,80.7489,82.2309,79.4121,79.4993,2213830.0
2024-09-12 10:00:00,82.06,82.91,81.98,82.79,634835.0,79.4896,80.313,79.4121,80.1967,634835.0
2024-09-12 10:30:00,82.79,83.07,82.34,82.34,597564.0,80.1967,80.4679,79.7608,79.7608,597564.0
2024-09-12 11:00:00,82.34,82.84,82.04,82.65,504175.0,79.7608,80.2451,79.4702,80.0611,504175.0
2024-09-12 11:30:00,82.65,82.83,82.35,82.53,358058.0,80.0611,80.2355,79.7705,79.9449,358058.0
2024-09-12 12:00:00,82.53,82.68,82.4,82.67,241167.0,79.9449,80.0902,79.8189,80.0805,241167.0
2024-09-12 12:30:00,82.66,82.94,82.62,82.84,199411.0,80.0708,80.342,80.032,80.2451,199411.0
2024-09-12 13:00:00,82.84,83.12,82.83,82.96,207192.0,80.2451,80.5164,80.2355,80.3614,207192.0
2024-09-12 13:30:00,82.95,83.06,82.91,83.04,260539.0,80.3517,80.4583,80.313,80.4389,260539.0
2024-09-12 14:00:00,83.04,83.39,83.01,83.29,235857.0,80.4389,80.7779,80.4098,80.6811,235857.0
2024-09-12 14:30:00,83.3,83.71,83.23,83.37,339426.0,80.6907,81.0879,80.6229,80.7585,339426.0
2024-09-12 15:00:00,83.37,83.44,83.2,83.38,215623.0,80.7585,80.8264,80.5939,80.7682,215623.0
2024-09-12 15:30:00,83.37,83.5,83.03,83.16,1069132.0,80.7585,80.8845,80.4292,80.5551,1069132.0
2024-09-13 09:30:00,81.95,83.17,81.57,83.04,712336.0,80.1212,81.3139,79.7496,81.1868,712336.0
2024-09-13 10:00:00,83.04,83.1,82.44,82.52,272186.0,81.1868,81.2455,80.6002,80.6784,272186.0
2024-09-13 10:30:00,82.51,82.7,82.29,82.7,208065.0,80.6687,80.8544,80.4536,80.8544,208065.0
2024-09-13 11:00:00,82.7,82.75,82.44,82.53,193472.0,80.8544,80.9033,80.6002,80.6882,193472.0
2024-09-13 11:30:00,82.53,82.88,82.52,82.81,128469.0,80.6882,81.0304,80.6784,80.962,128469.0
2024-09-13 12:00:00,82.8,82.88,82.31,82.41,241895.0,80.9522,81.0304,80.4731,80.5709,241895.0
2024-09-13 12:30:00,82.42,82.54,82.39,82.53,187325.0,80.5807,80.698,80.5513,80.6882,187325.0
2024-09-13 13:00:00,82.53,82.56,82.44,82.56,93740.0,80.6882,80.7175,80.6002,80.7175,93740.0
2024-09-13 13:30:00,82.56,82.68,82.52,82.52,70184.0,80.7175,80.8349,80.6784,80.6784,70184.0
2024-09-13 14:00:00,82.53,82.56,82.31,82.33,221994.0,80.6882,80.7175,80.4731,80.4927,221994.0
2024-09-13 14:30:00,82.34,82.68,82.31,82.66,210829.0,80.5025,80.8349,80.4731,80.8153,210829.0
2024-09-13 15:00:00,82.66,82.79,82.45,82.76,267565.0,80.8153,80.9424,80.61,80.9131,267565.0
2024-09-13 15:30:00,82.76,82.91,82.56,82.82,1042507.0,80.9131,81.0597,80.7175,80.9717,1042507.0
2024-09-16 09:30:00,83.0,83.28,82.52,83.18,413496.0,81.1477,81.4215,80.6784,81.3237,413496.0
2024-09-16 10:00:00,83.18,83.28,82.78,82.86,304429.0,81.3237,81.4215,80.9326,81.0109,304429.0
2024-09-16 10:30:00,82.87,82.99,82.7,82.77,175434.0,81.0206,81.138,80.8544,80.9229,175434.0
2024-09-16 11:00:00,82.76,83.14,82.75,82.92,223518.0,80.9131,81.2846,80.9033,81.0695,223518.0
2024-09-16 11:30:00,82.92,83.09,82.75,83.04,281137.0,81.0695,81.2357,80.9033,81.1868,281137.0
2024-09-16 12:00:00,83.04,83.11,82.79,82.83,202157.0,81.1868,81.2553,80.9424,80.9815,202157.0
2024-09-16 12:30:00,82.82,82.86,82.62,82.76,130667.0,80.9717,81.0109,80.7762,80.9131,130667.0
2024-09-16 13:00:00,82.75,82.82,82.57,82.79,155497.0,80.9033,80.9717,80.7273,80.9424,155497.0
2024-09-16 13:30:00,82.79,82.86,82.65,82.84,128630.0,80.9424,81.0109,80.8055,80.9913,128630.0
2024-09-16 14:00:00,82.85,82.94,82.81,82.88,95989.0,81.0011,81.0891,80.962,81.0304,95989.0
2024-09-16 14:30:00,82.88,83.25,82.87,83.25,149654.0,81.0304,81.3922,81.0206,81.3922,149654.0
2024-09-16 15:00:00,83.25,83.48,83.18,83.48,236298.0,81.3922,81.617,81.3237,81.617,236298.0
2024-09-16 15:30:00,83.47,83.58,83.11,83.15,916439.0,81.6072,81.7148,81.2553,81.2944,916439.0
2024-09-17 09:30:00,82.95,83.28,82.68,82.84,301422.0,81.0988,81.4215,80.8349,80.9913,301422.0
2024-09-17 10:00:00,82.84,83.34,82.8,83.11,219132.0,80.9913,81.4801,80.9522,81.2553,219132.0
2024-09-17 10:30:00,83.12,83.18,82.82,82.89,170570.0,81.2651,81.3237,80.9717,81.0402,170570.0
2024-09-17 11:00:00,82.88,83.21,82.87,83.2,149302.0,81.0304,81.353,81.0206,81.3433,149302.0
2024-09-17 11:30:00,83.2,83.31,82.38,82.79,342089.0,81.3433,81.4508,80.5416,80.9424,342089.0
2024-09-17 12:00:00,82.79,83.0,82.74,82.97,254543.0,80.9424,81.1477,80.8935,81.1184,254543.0
2024-09-17 12:30:00,82.97,82.98,82.71,82.79,201203.0,81.1184,81.1282,80.8642,80.9424,201203.0
2024-09-17 13:00:00,82.8,83.03,82.75,82.97,130513.0,80.9522,81.1771,80.9033,81.1184,130513.0
2024-09-17 13:30:00,82.95,83.15,82.86,83.08,348410.0,81.0988,81.2944,81.0109,81.2259,348410.0
2024-09-17 14:00:00,83.08,83.18,82.98,83.05,237725.0,81.2259,81.3237,81.1282,81.1966,237725.0
2024-09-17 14:30:00,83.04,83.21,83.02,83.17,228729.0,81.1868,81.353,81.1673,81.3139,228729.0
2024-09-17 15:00:00,83.17,83.29,83.07,83.29,371591.0,81.3139,81.4313,81.2162,81.4313,371591.0
2024-09-17 15:30:00,83.28,83.3,82.91,83.08,1019774.0,81.4215,81.441,81.0597,81.2259,1019774.0
2024-09-18 09:30:00,83.37,83.45,82.76,83.17,271478.0,81.5095,81.5877,80.9131,81.3139,271478.0
2024-09-18 10:00:00,83.17,83.26,82.98,83.06,294293.0,81.3139,81.4019,81.1282,81.2064,294293.0
2024-09-18 10:30:00,83.05,83.4,83.0,83.38,193141.0,81.1966,81.5388,81.1477,81.5192,193141.0
2024-09-18 11:00:00,83.38,83.66,83.35,83.58,415687.0,81.5192,81.793,81.4899,81.7148,415687.0
2024-09-18 11:30:00,83.58,83.75,83.54,83.7,266536.0,81.7148,81.881,81.6757,81.8321,266536.0
2024-09-18 12:00:00,83.7,83.82,83.59,83.71,388067.0,81.8321,81.9494,81.7246,81.8419,388067.0
2024-09-18 12:30:00,83.67,83.84,83.65,83.66,144786.0,81.8028,81.969,81.7832,81.793,144786.0
2024-09-18 13:00:00,83.65,83.93,83.61,83.9,176543.0,81.7832,82.057,81.7441,82.0276,176543.0
2024-09-18 13:30:00,83.91,83.99,83.74,83.81,338417.0,82.0374,82.1156,81.8712,81.9397,338417.0
2024-09-18 14:00:00,83.78,84.49,83.73,84.3,697817.0,81.9103,82.6045,81.8614,82.4187,697817.0
2024-09-18 14:30:00,84.3,84.52,84.18,84.23,654016.0,82.4187,82.6338,82.3014,82.3503,654016.0
2024-09-18 15:00:00,84.23,84.33,83.88,84.11,370883.0,82.3503,82.448,82.0081,82.233,370883.0
2024-09-18 15:30:00,84.1,84.12,83.57,83.9,936808.0,82.2232,82.2427,81.705,82.0276,936808.0
2024-09-19 09:30:00,84.39,84.65,83.92,84.14,581663.0,82.5067,82.7609,82.0472,82.2623,581663.0
2024-09-19 10:00:00,84.14,84.16,83.57,83.75,423833.0,82.2623,82.2818,81.705,81.881,423833.0
2024-09-19 10:30:00,83.74,84.1,83.7,83.98,375539.0,81.8712,82.2232,81.8321,82.1059,375539.0
2024-09-19 11:00:00,83.98,84.09,83.71,84.0,341463.0,82.1059,82.2134,81.8419,82.1254,341463.0
2024-09-19 11:30:00,84.0,84.25,83.91,84.22,213710.0,82.1254,82.3698,82.0374,82.3405,213710.0
2024-09-19 12:00:00,84.22,84.51,84.22,84.32,270317.0,82.3405,82.624,82.3405,82.4383,270317.0
2024-09-19 12:30:00,84.31,84.46,84.23,84.37,195661.0,82.4285,82.5751,82.3503,82.4872,195661.0
2024-09-19 13:00:00,84.37,84.52,84.31,84.51,226896.0,82.4872,82.6338,82.4285,82.624,226896.0
2024-09-19 13:30:00,84.52,84.65,84.39,84.4,308764.0,82.6338,82.7609,82.5067,82.5165,308764.0
2024-09-19 14:00:00,84.4,84.55,84.3,84.35,335951.0,82.5165,82.6631,82.4187,82.4676,335951.0
2024-09-19 14:30:00,84.35,84.42,84.13,84.27,430149.0,82.4676,82.536,82.2525,82.3894,430149.0
2024-09-19 15:00:00,84.28,84.33,83.8,83.86,272115.0,82.3992,82.448,81.9299,81.9885,272115.0
2024-09-19 15:30:00,83.85,83.95,83.42,83.92,994272.0,81.9788,82.0765,81.5584,82.0472,994272.0
2024-09-20 09:30:00,83.26,83.61,82.75,83.46,2267601.0,81.4019,81.7441,80.9033,81.5975,2267601.0
2024-09-20 10:00:00,83.45,83.76,83.32,83.6,561129.0,81.5877,81.8908,81.4606,81.7343,561129.0
2024-09-20 10:30:00,83.6,83.65,83.37,83.51,384069.0,81.7343,81.7832,81.5095,81.6463,384069.0
2024-09-20 11:00:00,83.52,83.55,83.1,83.4,514956.0,81.6561,81.6855,81.2455,81.5388,514956.0
2024-09-20 11:30:00,83.4,83.41,83.07,83.19,295356.0,81.5388,81.5486,81.2162,81.3335,295356.0
2024-09-20 12:00:00,83.19,83.5,83.12,83.4,280381.0,81.3335,81.6366,81.2651,81.5388,280381.0
2024-09-20 12:30:00,83.39,83.51,83.24,83.41,238826.0,81.529,81.6463,81.3824,81.5486,238826.0
2024-09-20 13:00:00,83.41,83.78,83.34,83.7,1281604.0,81.5486,81.9103,81.4801,81.8321,1281604.0
2024-09-20 13:30:00,83.68,83.96,83.68,83.84,121389.0,81.8126,82.0863,81.8126,81.969,121389.0
2024-09-20 14:00:00,83.85,83.85,83.17,83.19,242911.0,81.9788,81.9788,81.3139,81.3335,242911.0
2024-09-20 14:30:00,83.19,83.27,83.06,83.2,197117.0,81.3335,81.4117,81.2064,81.3433,197117.0
2024-09-20 15:00:00,83.19,83.22,82.89,83.06,281964.0,81.3335,81.3628,81.0402,81.2064,281964.0
2024-09-20 15:30:00,83.06,83.99,82.99,83.94,2118926.0,81.2064,82.1156,81.138,82.0668,2118926.0
2024-09-23 09:30:00,84.32,84.46,83.51,83.54,438728.0,82.4383,82.5751,81.6463,81.6757,438728.0
2024-09-23 10:00:00,83.55,84.15,83.53,83.98,176770.0,81.6855,82.2721,81.6659,82.1059,176770.0
2024-09-23 10:30:00,83.97,84.13,83.94,84.01,125263.0,82.0961,82.2525,82.0668,82.1352,125263.0
2024-09-23 11:00:00,84.01,84.13,83.74,83.74,131394.0,82.1352,82.2525,81.8712,81.8712,131394.0
2024-09-23 11:30:00,83.74,83.8,83.58,83.6,108916.0,81.8712,81.9299,81.7148,81.7343,108916.0
2024-09-23 12:00:00,83.61,83.8,83.55,83.79,403915.0,81.7441,81.9299,81.6855,81.9201,403915.0
2024-09-23 12:30:00,83.79,83.82,83.48,83.7,209278.0,81.9201,81.9494,81.617,81.8321,209278.0
2024-09-23 13:00:00,83.7,84.04,83.69,84.0,347718.0,81.8321,82.1645,81.8223,82.1254,347718.0
2024-09-23 13:30:00,84.0,84.07,83.74,83.83,326712.0,82.1254,82.1939,81.8712,81.9592,326712.0
2024-09-23 14:00:00,83.8,84.02,83.77,83.89,165667.0,81.9299,82.145,81.9005,82.0179,165667.0
2024-09-23 14:30:00,83.89,84.09,83.74,84.03,420051.0,82.0179,82.2134,81.8712,82.1547,420051.0
2024-09-23 15:00:00,84.02,84.03,83.73,83.93,141980.0,82.145,82.1547,81.8614,82.057,141980.0
2024-09-23 15:30:00,83.94,84.12,83.68,84.0,804992.0,82.0668,82.2427,81.8126,82.1254,804992.0
2024-09-24 09:30:00,83.79,83.84,83.42,83.79,248535.0,81.9201,81.969,81.5584,81.9201,248535.0
2024-09-24 10:00:00,83.8,84.13,83.7,83.97,421325.0,81.9299,82.2525,81.8321,82.0961,421325.0
2024-09-24 10:30:00,83.96,84.28,83.91,84.24,213185.0,82.0863,82.3992,82.0374,82.3601,213185.0
2024-09-24 11:00:00,84.24,84.27,83.74,83.81,197822.0,82.3601,82.3894,81.8712,81.9397,197822.0
2024-09-24 11:30:00,83.81,83.98,83.75,83.96,170099.0,81.9397,82.1059,81.881,82.0863,170099.0
2024-09-24 12:00:00,83.96,83.98,83.61,83.66,175063.0,82.0863,82.1059,81.7441,81.793,175063.0
2024-09-24 12:30:00,83.66,83.71,83.48,83.55,175694.0,81.793,81.8419,81.617,81.6855,175694.0
2024-09-24 13:00:00,83.54,83.6,83.43,83.49,167710.0,81.6757,81.7343,81.5681,81.6268,167710.0
2024-09-24 13:30:00,83.49,83.56,83.34,83.51,189441.0,81.6268,81.6952,81.4801,81.6463,189441.0
2024-09-24 14:00:00,83.51,83.66,83.47,83.63,404488.0,81.6463,81.793,81.6072,81.7637,404488.0
2024-09-24 14:30:00,83.65,83.84,83.59,83.84,205161.0,81.7832,81.969,81.7246,81.969,205161.0
2024-09-24 15:00:00,83.84,84.02,83.83,84.0,201914.0,81.969,82.145,81.9592,82.1254,201914.0
2024-09-24 15:30:00,84.01,84.01,83.63,83.79,982304.0,82.1352,82.1352,81.7637,81.9201,982304.0
2024-09-25 09:30:00,83.85,83.99,83.45,83.53,300003.0,81.9788,82.1156,81.5877,81.6659,300003.0
2024-09-25 10:00:00,83.53,83.57,83.36,83.56,255006.0,81.6659,81.705,81.4997,81.6952,255006.0
2024-09-25 10:30:00,83.57,83.61,83.25,83.38,146314.0,81.705,81.7441,81.3922,81.5192,146314.0
2024-09-25 11:00:00,83.39,83.56,83.29,83.55,134868.0,81.529,81.6952,81.4313,81.6855,134868.0
2024-09-25 11:30:00,83.56,83.88,83.53,83.8,185009.0,81.6952,82.0081,81.6659,81.9299,185009.0
2024-09-25 12:00:00,83.79,83.87,83.72,83.76,98206.0,81.9201,81.9983,81.8517,81.8908,98206.0
2024-09-25 12:30:00,83.76,83.77,83.23,83.28,345089.0,81.8908,81.9005,81.3726,81.4215,345089.0
2024-09-25 13:00:00,83.29,83.37,82.89,82.98,316234.0,81.4313,81.5095,81.0402,81.1282,316234.0
2024-09-25 13:30:00,83.0,83.02,82.8,82.88,228728.0,81.1477,81.1673,80.9522,81.0304,228728.0
2024-09-25 14:00:00,82.88,82.9,82.66,82.74,136176.0,81.0304,81.05,80.8153,80.8935,136176.0
2024-09-25 14:30:00,82.75,82.75,82.48,82.51,172481.0,80.9033,80.9033,80.6393,80.6687,172481.0
2024-09-25 15:00:00,82.51,82.58,82.35,82.56,180824.0,80.6687,80.7371,80.5122,80.7175,180824.0
2024-09-25 15:30:00,82.56,82.59,82.15,82.23,541131.0,80.7175,80.7469,80.3167,80.3949,541131.0
2024-09-26 09:30:00,82.05,82.67,81.82,81.89,353347.0,80.2189,80.8251,79.9941,80.0625,353347.0
2024-09-26 10:00:00,81.89,82.43,81.89,82.37,337070.0,80.0625,80.5904,80.0625,80.5318,337070.0
2024-09-26 10:30:00,82.38,82.87,82.37,82.86,304981.0,80.5416,81.0206,80.5318,81.0109,304981.0
2024-09-26 11:00:00,82.85,82.94,82.6,82.64,151322.0,81.0011,81.0891,80.7567,80.7958,151322.0
2024-09-26 11:30:00,82.63,82.79,82.53,82.6,244395.0,80.786,80.9424,80.6882,80.7567,244395.0
2024-09-26 12:00:00,82.6,82.69,82.51,82.64,143442.0,80.7567,80.8446,80.6687,80.7958,143442.0
2024-09-26 12:30:00,82.65,82.76,82.63,82.74,80121.0,80.8055,80.9131,80.786,80.8935,80121.0
2024-09-26 13:00:00,82.75,82.93,82.65,82.9,206736.0,80.9033,81.0793,80.8055,81.05,206736.0
2024-09-26 13:30:00,82.9,82.99,82.66,82.69,151164.0,81.05,81.138,80.8153,80.8446,151164.0
2024-09-26 14:00:00,82.69,82.76,82.55,82.7,271902.0,80.8446,80.9131,80.7078,80.8544,271902.0
2024-09-26 14:30:00,82.7,82.95,82.65,82.89,229698.0,80.8544,81.0988,80.8055,81.0402,229698.0
2024-09-26 15:00:00,82.9,82.95,82.72,82.74,192815.0,81.05,81.0988,80.874,80.8935,192815.0
2024-09-26 15:30:00,82.75,83.12,82.69,83.05,632508.0,80.9033,81.2651,80.8446,81.1966,632508.0
2024-09-27 09:30:00,83.23,83.77,83.04,83.41,193697.0,81.3726,81.9005,81.1868,81.5486,193697.0
2024-09-27 10:00:00,83.41,83.69,83.33,83.64,165568.0,81.5486,81.8223,81.4704,81.7734,165568.0
2024-09-27 10:30:00,83.66,83.98,83.64,83.93,117569.0,81.793,82.1059,81.7734,82.057,117569.0
2024-09-27 11:00:00,83.92,84.27,83.88,84.24,127829.0,82.0472,82.3894,82.0081,82.3601,127829.0
2024-09-27 11:30:00,84.25,84.33,84.09,84.26,144188.0,82.3698,82.448,82.2134,82.3796,144188.0
2024-09-27 12:00:00,84.27,84.32,84.17,84.3,120546.0,82.3894,82.4383,82.2916,82.4187,120546.0
2024-09-27 12:30:00,84.29,84.29,84.07,84.2,144156.0,82.4089,82.4089,82.1939,82.3209,144156.0
2024-09-27 13:00:00,84.2,84.3,84.05,84.21,87859.0,82.3209,82.4187,82.1743,82.3307,87859.0
2024-09-27 13:30:00,84.21,84.25,84.11,84.18,93350.0,82.3307,82.3698,82.233,82.3014,93350.0
2024-09-27 14:00:00,84.18,84.2,83.97,84.04,106670.0,82.3014,82.3209,82.0961,82.1645,106670.0
2024-09-27 14:30:00,84.03,84.04,83.86,83.93,196104.0,82.1547,82.1645,81.9885,82.057,196104.0
2024-09-27 15:00:00,83.93,84.04,83.89,83.94,112623.0,82.057,82.1645,82.0179,82.0668,112623.0
2024-09-27 15:30:00,83.94,83.94,83.57,83.62,578391.0,82.0668,82.0668,81.705,81.7539,578391.0
2024-09-30 09:30:00,83.16,83.73,83.14,83.7,341833.0,81.3042,81.8614,81.2846,81.8321,341833.0
2024-09-30 10:00:00,83.7,84.25,83.7,84.08,229123.0,81.8321,82.3698,81.8321,82.2036,229123.0
2024-09-30 10:30:00,84.07,84.13,83.92,84.03,121222.0,82.1939,82.2525,82.0472,82.1547,121222.0
2024-09-30 11:00:00,84.04,84.07,83.79,83.81,119704.0,82.1645,82.1939,81.9201,81.9397,119704.0
2024-09-30 11:30:00,83.8,83.82,83.5,83.52,78456.0,81.9299,81.9494,81.6366,81.6561,78456.0
2024-09-30 12:00:00,83.51,83.56,83.42,83.5,58013.0,81.6463,81.6952,81.5584,81.6366,58013.0
2024-09-30 12:30:00,83.48,83.51,83.28,83.43,85666.0,81.617,81.6463,81.4215,81.5681,85666.0
2024-09-30 13:00:00,83.44,83.56,83.39,83.45,105421.0,81.5779,81.6952,81.529,81.5877,105421.0
2024-09-30 13:30:00,83.44,83.5,83.29,83.29,107366.0,81.5779,81.6366,81.4313,81.4313,107366.0
2024-09-30 14:00:00,83.3,83.47,83.14,83.22,144459.0,81.441,81.6072,81.2846,81.3628,144459.0
2024-09-30 14:30:00,83.24,83.61,83.22,83.56,135674.0,81.3824,81.7441,81.3628,81.6952,135674.0
2024-09-30 15:00:00,83.55,83.72,83.48,83.53,198473.0,81.6855,81.8517,81.617,81.6659,198473.0
2024-09-30 15:30:00,83.52,83.91,83.43,83.84,677250.0,81.6561,82.0374,81.5681,81.969,677250.0
2024-10-01 09:30:00,83.82,83.89,82.82,83.48,300356.0,81.9494,82.0179,80.9717,81.617,300356.0
2024-10-01 10:00:00,83.46,83.5,83.14,83.31,307149.0,81.5975,81.6366,81.2846,81.4508,307149.0
2024-10-01 10:30:00,83.33,83.46,83.12,83.2,231917.0,81.4704,81.5975,81.2651,81.3433,231917.0
2024-10-01 11:00:00,83.2,83.33,82.97,83.32,199721.0,81.3433,81.4704,81.1184,81.4606,199721.0
2024-10-01 11:30:00,83.32,83.43,82.93,83.4,201429.0,81.4606,81.5681,81.0793,81.5388,201429.0
2024-10-01 12:00:00,83.41,83.6,83.35,83.5,115281.0,81.5486,81.7343,81.4899,81.6366,115281.0
2024-10-01 12:30:00,83.5,83.59,83.29,83.45,156658.0,81.6366,81.7246,81.4313,81.5877,156658.0
2024-10-01 13:00:00,83.44,83.5,83.16,83.2,81473.0,81.5779,81.6366,81.3042,81.3433,81473.0
2024-10-01 13:30:00,83.19,83.52,83.16,83.5,119224.0,81.3335,81.6561,81.3042,81.6366,119224.0
2024-10-01 14:00:00,83.51,83.62,83.46,83.59,120163.0,81.6463,81.7539,81.5975,81.7246,120163.0
2024-10-01 14:30:00,83.58,83.82,83.51,83.8,186299.0,81.7148,81.9494,81.6463,81.9299,186299.0
2024-10-01 15:00:00,83.8,83.98,83.74,83.93,163817.0,81.9299,82.1059,81.8712,82.057,163817.0
2024-10-01 15:30:00,83.93,83.96,83.66,83.95,656546.0,82.057,82.0863,81.793,82.0765,656546.0
2024-10-02 09:30:00,83.14,84.69,83.1,84.37,473994.0,81.2846,82.8,81.2455,82.4872,473994.0
2024-10-02 10:00:00,84.35,84.69,84.3,84.48,234815.0,82.4676,82.8,82.4187,82.5947,234815.0
2024-10-02 10:30:00,84.48,84.75,84.43,84.66,236691.0,82.5947,82.8587,82.5458,82.7707,236691.0
2024-10-02 11:00:00,84.67,84.9,84.61,84.81,232842.0,82.7805,83.0053,82.7218,82.9173,232842.0
2024-10-02 11:30:00,84.81,85.31,84.77,85.12,452265.0,82.9173,83.4062,82.8782,83.2204,452265.0
2024-10-02 12:00:00,85.12,85.34,85.05,85.31,194011.0,83.2204,83.4355,83.152,83.4062,194011.0
2024-10-02 12:30:00,85.31,85.43,85.25,85.33,187099.0,83.4062,83.5235,83.3475,83.4257,187099.0
2024-10-02 13:00:00,85.33,85.4,85.05,85.1,227010.0,83.4257,83.4942,83.152,83.2009,227010.0
2024-10-02 13:30:00,85.1,85.31,85.06,85.25,123889.0,83.2009,83.4062,83.1618,83.3475,123889.0
2024-10-02 14:00:00,85.26,85.34,85.03,85.14,229245.0,83.3573,83.4355,83.1324,83.24,229245.0
2024-10-02 14:30:00,85.15,85.17,84.98,85.14,154042.0,83.2497,83.2693,83.0835,83.24,154042.0
2024-10-02 15:00:00,85.14,85.14,84.86,84.87,142525.0,83.24,83.24,82.9662,82.976,142525.0
2024-10-02 15:30:00,84.87,84.96,84.6,84.73,684196.0,82.976,83.064,82.712,82.8391,684196.0
2024-10-03 09:30:00,84.25,84.93,84.05,84.15,225837.0,82.3698,83.0347,82.1743,82.2721,225837.0
2024-10-03 10:00:00,84.18,84.61,84.01,84.28,182204.0,82.3014,82.7218,82.1352,82.3992,182204.0
2024-10-03 10:30:00,84.28,84.45,84.18,84.3,113261.0,82.3992,82.5654,82.3014,82.4187,113261.0
2024-10-03 11:00:00,84.3,84.43,84.23,84.27,108740.0,82.4187,82.5458,82.3503,82.3894,108740.0
2024-10-03 11:30:00,84.28,84.51,84.22,84.44,260181.0,82.3992,82.624,82.3405,82.5556,260181.0
2024-10-03 12:00:00,84.44,84.51,84.32,84.43,50621.0,82.5556,82.624,82.4383,82.5458,50621.0
2024-10-03 12:30:00,84.41,84.44,84.08,84.19,134105.0,82.5263,82.5556,82.2036,82.3112,134105.0
2024-10-03 13:00:00,84.19,84.31,84.13,84.22,151056.0,82.3112,82.4285,82.2525,82.3405,151056.0
2024-10-03 13:30:00,84.21,84.29,84.11,84.26,129088.0,82.3307,82.4089,82.233,82.3796,129088.0
2024-10-03 14:00:00,84.27,84.33,84.17,84.28,89860.0,82.3894,82.448,82.2916,82.3992,89860.0
2024-10-03 14:30:00,84.26,84.26,84.07,84.09,147384.0,82.3796,82.3796,82.1939,82.2134,147384.0
2024-10-03 15:00:00,84.09,84.21,84.01,84.17,117813.0,82.2134,82.3307,82.1352,82.2916,117813.0
2024-10-03 15:30:00,84.17,84.25,84.04,84.18,519396.0,82.2916,82.3698,82.1645,82.3014,519396.0
2024-10-04 09:30:00,84.31,84.96,84.24,84.33,204225.0,82.4285,83.064,82.3601,82.448,204225.0
2024-10-04 10:00:00,84.32,84.52,83.98,84.09,133310.0,82.4383,82.6338,82.1059,82.2134,133310.0
2024-10-04 10:30:00,84.09,84.36,84.07,84.31,152635.0,82.2134,82.4774,82.1939,82.4285,152635.0
2024-10-04 11:00:00,84.3,84.47,84.12,84.18,121448.0,82.4187,82.5849,82.2427,82.3014,121448.0
2024-10-04 11:30:00,84.16,84.47,84.09,84.47,189712.0,82.2818,82.5849,82.2134,82.5849,189712.0
2024-10-04 12:00:00,84.48,84.75,84.46,84.53,121650.0,82.5947,82.8587,82.5751,82.6436,121650.0
2024-10-04 12:30:00,84.54,84.76,84.51,84.59,84820.0,82.6534,82.8685,82.624,82.7022,84820.0
2024-10-04 13:00:00,84.6,84.83,84.6,84.76,106528.0,82.712,82.9369,82.712,82.8685,106528.0
2024-10-04 13:30:00,84.76,84.76,84.31,84.31,94972.0,82.8685,82.8685,82.4285,82.4285,94972.0
2024-10-04 14:00:00,84.32,84.4,84.18,84.32,77377.0,82.4383,82.5165,82.3014,82.4383,77377.0
2024-10-04 14:30:00,84.33,84.6,84.3,84.57,91005.0,82.448,82.712,82.4187,82.6827,91005.0
2024-10-04 15:00:00,84.56,84.63,84.29,84.31,266867.0,82.6729,82.7414,82.4089,82.4285,266867.0
2024-10-04 15:30:00,84.31,84.67,84.22,84.58,610436.0,82.4285,82.7805,82.3405,82.6925,610436.0
2024-10-07 09:30:00,85.05,85.21,84.62,84.98,329715.0,83.152,83.3084,82.7316,83.0835,329715.0
2024-10-07 10:00:00,84.93,85.25,84.85,85.12,162961.0,83.0347,83.3475,82.9564,83.2204,162961.0
2024-10-07 10:30:00,85.14,85.35,85.08,85.2,185632.0,83.24,83.4453,83.1813,83.2986,185632.0
2024-10-07 11:00:00,85.21,85.66,85.18,85.28,382547.0,83.3084,83.7484,83.2791,83.3768,382547.0
2024-10-07 11:30:00,85.29,85.39,85.03,85.03,152675.0,83.3866,83.4844,83.1324,83.1324,152675.0
2024-10-07 12:00:00,85.03,85.29,85.03,85.28,155837.0,83.1324,83.3866,83.1324,83.3768,155837.0
2024-10-07 12:30:00,85.28,85.33,85.23,85.3,72859.0,83.3768,83.4257,83.328,83.3964,72859.0
2024-10-07 13:00:00,85.29,85.44,85.23,85.25,92866.0,83.3866,83.5333,83.328,83.3475,92866.0
2024-10-07 13:30:00,85.24,85.27,85.11,85.17,95895.0,83.3377,83.3671,83.2106,83.2693,95895.0
2024-10-07 14:00:00,85.17,85.32,85.09,85.3,105257.0,83.2693,83.416,83.1911,83.3964,105257.0
2024-10-07 14:30:00,85.28,85.3,84.76,84.76,107125.0,83.3768,83.3964,82.8685,82.8685,107125.0
2024-10-07 15:00:00,84.78,84.81,84.59,84.67,119312.0,82.888,82.9173,82.7022,82.7805,119312.0
2024-10-07 15:30:00,84.67,84.69,84.34,84.44,552052.0,82.7805,82.8,82.4578,82.5556,552052.0
2024-10-08 09:30:00,84.52,85.1,84.46,84.54,218338.0,82.6338,83.2009,82.5751,82.6534,218338.0
2024-10-08 10:00:00,84.53,84.6,84.33,84.44,124674.0,82.6436,82.712,82.448,82.5556,124674.0
2024-10-08 10:30:00,84.44,84.62,84.32,84.45,165106.0,82.5556,82.7316,82.4383,82.5654,165106.0
2024-10-08 11:00:00,84.46,84.68,84.36,84.6,74810.0,82.5751,82.7902,82.4774,82.712,74810.0
2024-10-08 11:30:00,84.6,84.84,84.56,84.73,143014.0,82.712,82.9467,82.6729,82.8391,143014.0
2024-10-08 12:00:00,84.74,84.88,84.72,84.81,101756.0,82.8489,82.9858,82.8293,82.9173,101756.0
2024-10-08 12:30:00,84.81,84.93,84.71,84.83,107725.0,82.9173,83.0347,82.8196,82.9369,107725.0
2024-10-08 13:00:00,84.83,84.84,84.44,84.45,109180.0,82.9369,82.9467,82.5556,82.5654,109180.0
2024-10-08 13:30:00,84.45,84.89,84.45,84.78,130705.0,82.5654,82.9956,82.5654,82.888,130705.0
2024-10-08 14:00:00,84.79,84.92,84.74,84.9,58809.0,82.8978,83.0249,82.8489,83.0053,58809.0
2024-10-08 14:30:00,84.9,85.04,84.87,85.02,120198.0,83.0053,83.1422,82.976,83.1227,120198.0
2024-10-08 15:00:00,85.01,85.33,85.01,85.32,126036.0,83.1129,83.4257,83.1129,83.416,126036.0
2024-10-08 15:30:00,85.31,85.39,85.18,85.22,508920.0,83.4062,83.4844,83.2791,83.3182,508920.0
2024-10-09 09:30:00,85.09,86.25,85.05,86.16,454129.0,83.1911,84.3252,83.152,84.2372,454129.0
2024-10-09 10:00:00,86.15,86.3,85.98,86.07,360560.0,84.2274,84.3741,84.0612,84.1492,360560.0
2024-10-09 10:30:00,86.09,86.66,86.03,86.56,261384.0,84.1688,84.7261,84.1101,84.6283,261384.0
2024-10-09 11:00:00,86.57,86.8,86.37,86.55,347633.0,84.6381,84.8629,84.4425,84.6185,347633.0
2024-10-09 11:30:00,86.56,86.85,86.56,86.76,320803.0,84.6283,84.9118,84.6283,84.8238,320803.0
2024-10-09 12:00:00,86.77,86.77,86.3,86.49,178260.0,84.8336,84.8336,84.3741,84.5598,178260.0
2024-10-09 12:30:00,86.48,86.71,86.45,86.53,182552.0,84.5501,84.7749,84.5207,84.599,182552.0
2024-10-09 13:00:00,86.54,86.54,86.22,86.28,150882.0,84.6087,84.6087,84.2959,84.3545,150882.0
2024-10-09 13:30:00,86.27,86.74,86.21,86.62,305533.0,84.3448,84.8043,84.2861,84.6869,305533.0
2024-10-09 14:00:00,86.58,86.58,85.97,86.11,164936.0,84.6478,84.6478,84.0514,84.1883,164936.0
2024-10-09 14:30:00,86.11,86.12,85.95,85.97,204508.0,84.1883,84.1981,84.0319,84.0514,204508.0
2024-10-09 15:00:00,85.98,86.2,85.91,86.02,290673.0,84.0612,84.2763,83.9928,84.1003,290673.0
2024-10-09 15:30:00,86.02,86.44,86.02,86.14,609005.0,84.1003,84.511,84.1003,84.2177,609005.0
2024-10-10 09:30:00,85.83,85.94,85.42,85.65,242908.0,83.9146,84.0221,83.5137,83.7386,242908.0
2024-10-10 10:00:00,85.66,85.66,85.02,85.08,183531.0,83.7484,83.7484,83.1227,83.1813,183531.0
2024-10-10 10:30:00,85.06,85.34,85.01,85.02,71169.0,83.1618,83.4355,83.1129,83.1227,71169.0
2024-10-10 11:00:00,85.03,85.34,84.97,85.31,76476.0,83.1324,83.4355,83.0738,83.4062,76476.0
2024-10-10 11:30:00,85.31,85.36,85.05,85.15,103165.0,83.4062,83.4551,83.152,83.2497,103165.0
2024-10-10 12:00:00,85.15,85.36,85.1,85.36,121696.0,83.2497,83.4551,83.2009,83.4551,121696.0
2024-10-10 12:30:00,85.36,85.36,85.05,85.12,167809.0,83.4551,83.4551,83.152,83.2204,167809.0
2024-10-10 13:00:00,85.12,85.17,84.96,84.98,104006.0,83.2204,83.2693,83.064,83.0835,104006.0
2024-10-10 13:30:00,84.97,85.17,84.95,85.11,73315.0,83.0738,83.2693,83.0542,83.2106,73315.0
2024-10-10 14:00:00,85.12,85.16,84.97,84.98,52246.0,83.2204,83.2595,83.0738,83.0835,52246.0
2024-10-10 14:30:00,84.98,84.98,84.77,84.82,88858.0,83.0835,83.0835,82.8782,82.9271,88858.0
2024-10-10 15:00:00,84.82,84.87,84.7,84.78,127584.0,82.9271,82.976,82.8098,82.888,127584.0
2024-10-10 15:30:00,84.78,84.88,84.59,84.67,595732.0,82.888,82.9858,82.7022,82.7805,595732.0
2024-10-11 09:30:00,84.86,84.96,84.26,84.5,178702.0,82.9662,83.064,82.3796,82.6143,178702.0
2024-10-11 10:00:00,84.47,84.78,84.31,84.62,98286.0,82.5849,82.888,82.4285,82.7316,98286.0
2024-10-11 10:30:00,84.6,84.68,84.26,84.3,124223.0,82.712,82.7902,82.3796,82.4187,124223.0
2024-10-11 11:00:00,84.3,84.47,84.24,84.26,147932.0,82.4187,82.5849,82.3601,82.3796,147932.0
2024-10-11 11:30:00,84.26,84.43,84.21,84.3,102950.0,82.3796,82.5458,82.3307,82.4187,102950.0
2024-10-11 12:00:00,84.32,84.38,84.16,84.26,90956.0,82.4383,82.4969,82.2818,82.3796,90956.0
2024-10-11 12:30:00,84.26,84.39,84.23,84.36,82615.0,82.3796,82.5067,82.3503,82.4774,82615.0
2024-10-11 13:00:00,84.37,84.38,84.19,84.29,304714.0,82.4872,82.4969,82.3112,82.4089,304714.0
2024-10-11 13:30:00,84.29,84.56,84.22,84.54,103705.0,82.4089,82.6729,82.3405,82.6534,103705.0
2024-10-11 14:00:00,84.54,84.64,84.51,84.61,63203.0,82.6534,82.7511,82.624,82.7218,63203.0
2024-10-11 14:30:00,84.62,84.66,84.53,84.64,81610.0,82.7316,82.7707,82.6436,82.7511,81610.0
2024-10-11 15:00:00,84.64,84.8,84.63,84.72,116682.0,82.7511,82.9076,82.7414,82.8293,116682.0
2024-10-11 15:30:00,84.72,84.98,84.69,84.94,445877.0,82.8293,83.0835,82.8,83.0444,445877.0
2024-10-14 09:30:00,84.79,84.92,84.34,84.43,146679.0,82.8978,83.0249,82.4578,82.5458,146679.0
2024-10-14 10:00:00,84.44,84.99,84.43,84.85,106571.0,82.5556,83.0933,82.5458,82.9564,106571.0
2024-10-14 10:30:00,84.85,84.86,84.5,84.71,201683.0,82.9564,82.9662,82.6143,82.8196,201683.0
2024-10-14 11:00:00,84.7,84.84,84.59,84.75,157324.0,82.8098,82.9467,82.7022,82.8587,157324.0
2024-10-14 11:30:00,84.75,84.89,84.74,84.76,83255.0,82.8587,82.9956,82.8489,82.8685,83255.0
2024-10-14 12:00:00,84.76,84.94,84.75,84.84,105812.0,82.8685,83.0444,82.8587,82.9467,105812.0
2024-10-14 12:30:00,84.83,84.97,84.83,84.95,74262.0,82.9369,83.0738,82.9369,83.0542,74262.0
2024-10-14 13:00:00,84.95,85.07,84.94,84.94,79377.0,83.0542,83.1715,83.0444,83.0444,79377.0
2024-10-14 13:30:00,84.94,85.0,84.88,84.88,65895.0,83.0444,83.1031,82.9858,82.9858,65895.0
2024-10-14 14:00:00,84.88,85.12,84.86,85.12,75499.0,82.9858,83.2204,82.9662,83.2204,75499.0
2024-10-14 14:30:00,85.11,85.16,85.05,85.12,76829.0,83.2106,83.2595,83.152,83.2204,76829.0
2024-10-14 15:00:00,85.13,85.24,85.1,85.23,115745.0,83.2302,83.3377,83.2009,83.328,115745.0
2024-10-14 15:30:00,85.23,85.34,85.03,85.07,429373.0,83.328,83.4355,83.1324,83.1715,429373.0
2024-10-15 09:30:00,85.3,85.95,84.8,85.82,299838.0,83.3964,84.0319,82.9076,83.9048,299838.0
2024-10-15 10:00:00,85.8,86.32,85.42,86.26,211834.0,83.8852,84.3936,83.5137,84.335,211834.0
2024-10-15 10:30:00,86.22,86.65,86.02,86.14,170026.0,84.2959,84.7163,84.1003,84.2177,170026.0
2024-10-15 11:00:00,86.15,86.36,86.04,86.2,170901.0,84.2274,84.4327,84.1199,84.2763,170901.0
2024-10-15 11:30:00,86.2,86.27,85.97,86.0,187632.0,84.2763,84.3448,84.0514,84.0808,187632.0
2024-10-15 12:00:00,86.0,86.26,85.97,86.24,63508.0,84.0808,84.335,84.0514,84.3154,63508.0
2024-10-15 12:30:00,86.24,86.26,86.03,86.05,98431.0,84.3154,84.335,84.1101,84.1297,98431.0
2024-10-15 13:00:00,86.05,86.34,86.03,86.19,118870.0,84.1297,84.4132,84.1101,84.2665,118870.0
2024-10-15 13:30:00,86.19,86.23,86.05,86.19,117005.0,84.2665,84.3056,84.1297,84.2665,117005.0
2024-10-15 14:00:00,86.18,86.21,85.91,85.98,113477.0,84.2568,84.2861,83.9928,84.0612,113477.0
2024-10-15 14:30:00,85.98,85.99,85.78,85.85,107603.0,84.0612,84.071,83.8657,83.9341,107603.0
2024-10-15 15:00:00,85.87,85.93,85.67,85.84,186924.0,83.9537,84.0123,83.7581,83.9244,186924.0
2024-10-15 15:30:00,85.84,85.86,85.64,85.85,432884.0,83.9244,83.9439,83.7288,83.9341,432884.0
2024-10-16 09:30:00,85.83,86.3,85.82,86.28,158387.0,83.9146,84.3741,83.9048,84.3545,158387.0
2024-10-16 10:00:00,86.25,86.48,85.95,85.96,131967.0,84.3252,84.5501,84.0319,84.0417,131967.0
2024-10-16 10:30:00,85.94,86.17,85.9,86.06,93448.0,84.0221,84.247,83.983,84.1394,93448.0
2024-10-16 11:00:00,86.07,86.26,86.06,86.14,111687.0,84.1492,84.335,84.1394,84.2177,111687.0
2024-10-16 11:30:00,86.15,86.34,86.09,86.29,72324.0,84.2274,84.4132,84.1688,84.3643,72324.0
2024-10-16 12:00:00,86.29,86.41,86.23,86.4,90840.0,84.3643,84.4816,84.3056,84.4719,90840.0
2024-10-16 12:30:00,86.43,86.47,86.32,86.37,75740.0,84.5012,84.5403,84.3936,84.4425,75740.0
2024-10-16 13:00:00,86.38,86.42,86.3,86.33,59771.0,84.4523,84.4914,84.3741,84.4034,59771.0
2024-10-16 13:30:00,86.32,86.38,86.22,86.34,112167.0,84.3936,84.4523,84.2959,84.4132,112167.0
2024-10-16 14:00:00,86.35,86.54,86.32,86.53,78853.0,84.423,84.6087,84.3936,84.599,78853.0
2024-10-16 14:30:00,86.53,86.65,86.52,86.6,180879.0,84.599,84.7163,84.5892,84.6674,180879.0
2024-10-16 15:00:00,86.62,86.68,86.56,86.62,104061.0,84.6869,84.7456,84.6283,84.6869,104061.0
2024-10-16 15:30:00,86.61,86.82,86.59,86.75,417491.0,84.6772,84.8825,84.6576,84.814,417491.0
2024-10-17 09:30:00,86.88,87.36,86.59,87.18,350587.0,84.9411,85.4104,84.6576,85.2344,350587.0
2024-10-17 10:00:00,87.21,87.41,87.02,87.32,200118.0,85.2638,85.4593,85.078,85.3713,200118.0
2024-10-17 10:30:00,87.35,87.42,87.21,87.29,202946.0,85.4007,85.4691,85.2638,85.342,202946.0
2024-10-17 11:00:00,87.25,87.47,87.18,87.44,78449.0,85.3029,85.518,85.2344,85.4886,78449.0
2024-10-17 11:30:00,87.46,87.49,87.3,87.38,90655.0,85.5082,85.5375,85.3518,85.43,90655.0
2024-10-17 12:00:00,87.39,87.49,87.32,87.43,69179.0,85.4398,85.5375,85.3713,85.4789,69179.0
2024-10-17 12:30:00,87.42,87.54,87.39,87.52,83639.0,85.4691,85.5864,85.4398,85.5669,83639.0
2024-10-17 13:00:00,87.53,87.65,87.37,87.38,115844.0,85.5766,85.694,85.4202,85.43,115844.0
2024-10-17 13:30:00,87.38,87.38,87.12,87.2,83166.0,85.43,85.43,85.1758,85.254,83166.0
2024-10-17 14:00:00,87.19,87.22,87.03,87.08,103499.0,85.2442,85.2736,85.0878,85.1367,103499.0
2024-10-17 14:30:00,87.07,87.34,87.07,87.33,122396.0,85.1269,85.3909,85.1269,85.3811,122396.0
2024-10-17 15:00:00,87.33,87.41,87.29,87.3,120946.0,85.3811,85.4593,85.342,85.3518,120946.0
2024-10-17 15:30:00,87.3,87.48,87.26,87.36,396109.0,85.3518,85.5278,85.3127,85.4104,396109.0
2024-10-18 09:30:00,86.79,87.14,86.01,86.38,737037.0,84.8531,85.1953,84.0906,84.4523,737037.0
2024-10-18 10:00:00,86.33,86.93,86.28,86.93,226743.0,84.4034,84.99,84.3545,84.99,226743.0
2024-10-18 10:30:00,86.92,87.17,86.88,87.03,107094.0,84.9802,85.2247,84.9411,85.0878,107094.0
2024-10-18 11:00:00,86.98,87.12,86.91,87.07,83540.0,85.0389,85.1758,84.9705,85.1269,83540.0
2024-10-18 11:30:00,87.07,87.08,86.71,86.72,90321.0,85.1269,85.1367,84.7749,84.7847,90321.0
2024-10-18 12:00:00,86.74,86.87,86.63,86.71,91303.0,84.8043,84.9314,84.6967,84.7749,91303.0
2024-10-18 12:30:00,86.7,86.82,86.67,86.74,56547.0,84.7652,84.8825,84.7358,84.8043,56547.0
2024-10-18 13:00:00,86.74,87.02,86.74,86.8,102357.0,84.8043,85.078,84.8043,84.8629,102357.0
2024-10-18 13:30:00,86.79,86.9,86.71,86.82,105330.0,84.8531,84.9607,84.7749,84.8825,105330.0
2024-10-18 14:00:00,86.81,87.03,86.74,86.96,92371.0,84.8727,85.0878,84.8043,85.0194,92371.0
2024-10-18 14:30:00,86.97,86.98,86.86,86.93,77412.0,85.0291,85.0389,84.9216,84.99,77412.0
2024-10-18 15:00:00,86.92,87.02,86.84,86.85,117849.0,84.9802,85.078,84.902,84.9118,117849.0
2024-10-18 15:30:00,86.83,86.85,86.64,86.73,362499.0,84.8923,84.9118,84.7065,84.7945,362499.0
2024-10-21 09:30:00,86.7,87.27,86.17,86.51,362315.0,84.7652,85.3224,84.247,84.5794,362315.0
2024-10-21 10:00:00,86.51,86.58,86.16,86.17,148746.0,84.5794,84.6478,84.2372,84.247,148746.0
2024-10-21 10:30:00,86.16,86.26,86.03,86.09,99892.0,84.2372,84.335,84.1101,84.1688,99892.0
2024-10-21 11:00:00,86.11,86.25,85.92,85.92,119700.0,84.1883,84.3252,84.0026,84.0026,119700.0
2024-10-21 11:30:00,85.92,86.43,85.92,86.37,119191.0,84.0026,84.5012,84.0026,84.4425,119191.0
2024-10-21 12:00:00,86.37,86.39,86.15,86.19,61251.0,84.4425,84.4621,84.2274,84.2665,61251.0
2024-10-21 12:30:00,86.18,86.32,86.12,86.23,150111.0,84.2568,84.3936,84.1981,84.3056,150111.0
2024-10-21 13:00:00,86.25,86.33,86.21,86.24,54361.0,84.3252,84.4034,84.2861,84.3154,54361.0
2024-10-21 13:30:00,86.25,86.81,86.14,86.76,187388.0,84.3252,84.8727,84.2177,84.8238,187388.0
2024-10-21 14:00:00,86.76,86.8,86.51,86.57,249460.0,84.8238,84.8629,84.5794,84.6381,249460.0
2024-10-21 14:30:00,86.57,86.59,86.39,86.4,158631.0,84.6381,84.6576,84.4621,84.4719,158631.0
2024-10-21 15:00:00,86.4,86.51,86.36,86.39,148655.0,84.4719,84.5794,84.4327,84.4621,148655.0
2024-10-21 15:30:00,86.37,86.49,86.07,86.3,732528.0,84.4425,84.5598,84.1492,84.3741,732528.0
2024-10-22 09:30:00,85.68,86.68,85.6,86.62,246904.0,83.7679,84.7456,83.6897,84.6869,246904.0
2024-10-22 10:00:00,86.63,86.82,86.46,86.56,208661.0,84.6967,84.8825,84.5305,84.6283,208661.0
2024-10-22 10:30:00,86.55,86.62,86.49,86.57,167421.0,84.6185,84.6869,84.5598,84.6381,167421.0
2024-10-22 11:00:00,86.57,86.85,86.56,86.85,125448.0,84.6381,84.9118,84.6283,84.9118,125448.0
2024-10-22 11:30:00,86.85,87.24,86.84,87.22,186974.0,84.9118,85.2931,84.902,85.2736,186974.0
2024-10-22 12:00:00,87.22,87.34,87.07,87.1,157902.0,85.2736,85.3909,85.1269,85.1562,157902.0
2024-10-22 12:30:00,87.1,87.39,87.07,87.38,125672.0,85.1562,85.4398,85.1269,85.43,125672.0
2024-10-22 13:00:00,87.39,87.48,87.29,87.41,88887.0,85.4398,85.5278,85.342,85.4593,88887.0
2024-10-22 13:30:00,87.41,87.53,87.3,87.51,121853.0,85.4593,85.5766,85.3518,85.5571,121853.0
2024-10-22 14:00:00,87.5,87.66,87.48,87.49,142572.0,85.5473,85.7037,85.5278,85.5375,142572.0
2024-10-22 14:30:00,87.5,87.75,87.47,87.72,152524.0,85.5473,85.7917,85.518,85.7624,152524.0
2024-10-22 15:00:00,87.72,88.02,87.66,87.94,321218.0,85.7624,86.0557,85.7037,85.9775,321218.0
2024-10-22 15:30:00,87.95,88.36,87.94,88.17,895556.0,85.9873,86.3881,85.9775,86.2024,895556.0
2024-10-23 09:30:00,88.15,88.31,87.89,88.16,271351.0,86.1828,86.3392,85.9286,86.1926,271351.0
2024-10-23 10:00:00,88.18,88.39,87.85,87.86,192130.0,86.2121,86.4174,85.8895,85.8993,192130.0
2024-10-23 10:30:00,87.85,88.06,87.7,87.88,208092.0,85.8895,86.0948,85.7428,85.9188,208092.0
2024-10-23 11:00:00,87.87,87.88,87.54,87.55,170169.0,85.909,85.9188,85.5864,85.5962,170169.0
2024-10-23 11:30:00,87.53,87.92,87.44,87.86,113399.0,85.5766,85.9579,85.4886,85.8993,113399.0
2024-10-23 12:00:00,87.86,87.88,87.73,87.77,106942.0,85.8993,85.9188,85.7722,85.8113,106942.0
2024-10-23 12:30:00,87.77,87.81,87.72,87.79,75037.0,85.8113,85.8504,85.7624,85.8308,75037.0
2024-10-23 13:00:00,87.79,87.85,87.64,87.81,132711.0,85.8308,85.8895,85.6842,85.8504,132711.0
2024-10-23 13:30:00,87.8,87.83,87.72,87.77,101328.0,85.8406,85.8699,85.7624,85.8113,101328.0
2024-10-23 14:00:00,87.76,87.76,87.35,87.41,124880.0,85.8015,85.8015,85.4007,85.4593,124880.0
2024-10-23 14:30:00,87.4,87.53,87.37,87.48,100681.0,85.4495,85.5766,85.4202,85.5278,100681.0
2024-10-23 15:00:00,87.47,87.58,87.33,87.36,158696.0,85.518,85.6255,85.3811,85.4104,158696.0
2024-10-23 15:30:00,87.36,87.44,87.14,87.24,489785.0,85.4104,85.4886,85.1953,85.2931,489785.0
2024-10-24 09:30:00,87.5,89.2,87.5,88.54,706079.0,85.5473,87.2094,85.5473,86.5641,706079.0
2024-10-24 10:00:00,88.52,89.13,88.43,89.09,379281.0,86.5445,87.1409,86.4566,87.1018,379281.0
2024-10-24 10:30:00,89.09,89.22,88.74,88.85,342664.0,87.1018,87.2289,86.7596,86.8672,342664.0
2024-10-24 11:00:00,88.84,88.94,88.79,88.86,255055.0,86.8574,86.9552,86.8085,86.877,255055.0
2024-10-24 11:30:00,88.85,88.97,88.7,88.86,238778.0,86.8672,86.9845,86.7205,86.877,238778.0
2024-10-24 12:00:00,88.86,88.87,88.45,88.72,311460.0,86.877,86.8867,86.4761,86.7401,311460.0
2024-10-24 12:30:00,88.72,88.89,88.72,88.86,139854.0,86.7401,86.9063,86.7401,86.877,139854.0
2024-10-24 13:00:00,88.85,88.85,88.73,88.76,236023.0,86.8672,86.8672,86.7499,86.7792,236023.0
2024-10-24 13:30:00,88.76,88.87,88.7,88.75,285643.0,86.7792,86.8867,86.7205,86.7694,285643.0
2024-10-24 14:00:00,88.75,88.98,88.73,88.98,155592.0,86.7694,86.9943,86.7499,86.9943,155592.0
2024-10-24 14:30:00,88.97,89.05,88.89,89.03,208755.0,86.9845,87.0627,86.9063,87.0432,208755.0
2024-10-24 15:00:00,89.04,89.06,88.83,88.97,211970.0,87.0529,87.0725,86.8476,86.9845,211970.0
2024-10-24 15:30:00,88.97,88.99,88.71,88.75,1050443.0,86.9845,87.0041,86.7303,86.7694,1050443.0
2024-10-25 09:30:00,89.4,89.74,88.45,88.89,313116.0,87.4049,87.7373,86.4761,86.9063,313116.0
2024-10-25 10:00:00,88.91,89.3,88.91,89.25,308997.0,86.9258,87.3071,86.9258,87.2583,308997.0
2024-10-25 10:30:00,89.25,89.47,89.21,89.24,157727.0,87.2583,87.4733,87.2191,87.2485,157727.0
2024-10-25 11:00:00,89.24,89.31,89.07,89.08,192212.0,87.2485,87.3169,87.0823,87.092,192212.0
2024-10-25 11:30:00,89.08,89.2,89.01,89.16,143995.0,87.092,87.2094,87.0236,87.1703,143995.0
2024-10-25 12:00:00,89.16,89.32,89.12,89.22,122818.0,87.1703,87.3267,87.1312,87.2289,122818.0
2024-10-25 12:30:00,89.22,89.37,89.2,89.28,138200.0,87.2289,87.3756,87.2094,87.2876,138200.0
2024-10-25 13:00:00,89.29,89.29,89.15,89.19,94645.0,87.2974,87.2974,87.1605,87.1996,94645.0
2024-10-25 13:30:00,89.18,89.33,89.12,89.2,230675.0,87.1898,87.3365,87.1312,87.2094,230675.0
2024-10-25 14:00:00,89.23,89.26,88.67,88.91,437843.0,87.2387,87.268,86.6912,86.9258,437843.0
2024-10-25 14:30:00,88.91,89.05,88.88,89.0,154124.0,86.9258,87.0627,86.8965,87.0138,154124.0
2024-10-25 15:00:00,89.01,89.03,88.97,89.01,216680.0,87.0236,87.0432,86.9845,87.0236,216680.0
2024-10-25 15:30:00,89.01,89.1,88.86,89.01,649202.0,87.0236,87.1116,86.877,87.0236,649202.0
2024-10-28 09:30:00,88.97,89.42,88.55,88.84,204820.0,86.9845,87.4245,86.5739,86.8574,204820.0
2024-10-28 10:00:00,88.84,88.95,88.52,88.9,130002.0,86.8574,86.9649,86.5445,86.9161,130002.0
2024-10-28 10:30:00,88.89,88.91,88.7,88.71,104448.0,86.9063,86.9258,86.7205,86.7303,104448.0
2024-10-28 11:00:00,88.71,89.03,88.68,89.03,156458.0,86.7303,87.0432,86.701,87.0432,156458.0
2024-10-28 11:30:00,89.02,89.03,88.79,88.82,159492.0,87.0334,87.0432,86.8085,86.8378,159492.0
2024-10-28 12:00:00,88.81,88.95,88.76,88.88,132902.0,86.8281,86.9649,86.7792,86.8965,132902.0
2024-10-28 12:30:00,88.88,88.94,88.78,88.81,348892.0,86.8965,86.9552,86.7987,86.8281,348892.0
2024-10-28 13:00:00,88.81,88.91,88.8,88.87,65422.0,86.8281,86.9258,86.8183,86.8867,65422.0
2024-10-28 13:30:00,88.85,88.88,88.79,88.79,622577.0,86.8672,86.8965,86.8085,86.8085,622577.0
2024-10-28 14:00:00,88.79,88.89,88.78,88.86,260591.0,86.8085,86.9063,86.7987,86.877,260591.0
2024-10-28 14:30:00,88.86,88.88,88.82,88.83,334906.0,86.877,86.8965,86.8378,86.8476,334906.0
2024-10-28 15:00:00,88.82,88.89,88.81,88.84,465688.0,86.8378,86.9063,86.8281,86.8574,465688.0
2024-10-28 15:30:00,88.84,88.88,88.65,88.77,776303.0,86.8574,86.8965,86.6716,86.789,776303.0
2024-10-29 09:30:00,88.38,88.52,87.42,87.66,697809.0,86.4077,86.5445,85.4691,85.7037,697809.0
2024-10-29 10:00:00,87.65,87.79,86.81,87.3,797039.0,85.694,85.8308,84.8727,85.3518,797039.0
2024-10-29 10:30:00,87.3,88.26,87.2,87.94,181835.0,85.3518,86.2903,85.254,85.9775,181835.0
2024-10-29 11:00:00,87.93,88.02,87.47,87.58,186879.0,85.9677,86.0557,85.518,85.6255,186879.0
2024-10-29 11:30:00,87.58,87.73,87.44,87.66,122681.0,85.6255,85.7722,85.4886,85.7037,122681.0
2024-10-29 12:00:00,87.66,88.09,87.65,87.85,168111.0,85.7037,86.1241,85.694,85.8895,168111.0
2024-10-29 12:30:00,87.86,87.86,87.63,87.76,145231.0,85.8993,85.8993,85.6744,85.8015,145231.0
2024-10-29 13:00:00,87.76,88.04,87.76,88.04,109161.0,85.8015,86.0753,85.8015,86.0753,109161.0
2024-10-29 13:30:00,88.03,88.05,87.84,87.92,71145.0,86.0655,86.085,85.8797,85.9579,71145.0
2024-10-29 14:00:00,87.92,88.0,87.84,87.93,111006.0,85.9579,86.0361,85.8797,85.9677,111006.0
2024-10-29 14:30:00,87.93,88.2,87.89,88.16,132581.0,85.9677,86.2317,85.9286,86.1926,132581.0
2024-10-29 15:00:00,88.16,88.22,88.07,88.13,152935.0,86.1926,86.2512,86.1046,86.1632,152935.0
2024-10-29 15:30:00,88.14,88.2,87.98,88.07,627601.0,86.173,86.2317,86.0166,86.1046,627601.0
2024-10-30 09:30:00,87.9,88.37,87.48,87.79,300211.0,85.9384,86.3979,85.5278,85.8308,300211.0
2024-10-30 10:00:00,87.76,88.06,87.68,87.85,346720.0,85.8015,86.0948,85.7233,85.8895,346720.0
2024-10-30 10:30:00,87.86,88.0,87.7,87.72,379474.0,85.8993,86.0361,85.7428,85.7624,379474.0
2024-10-30 11:00:00,87.73,88.33,87.73,88.16,142927.0,85.7722,86.3588,85.7722,86.1926,142927.0
2024-10-30 11:30:00,88.17,88.31,88.12,88.3,102944.0,86.2024,86.3392,86.1535,86.3295,102944.0
2024-10-30 12:00:00,88.3,88.32,87.99,87.99,106042.0,86.3295,86.349,86.0264,86.0264,106042.0
2024-10-30 12:30:00,88.0,88.2,87.99,88.09,124473.0,86.0361,86.2317,86.0264,86.1241,124473.0
2024-10-30 13:00:00,88.09,88.22,88.06,88.13,88513.0,86.1241,86.2512,86.0948,86.1632,88513.0
2024-10-30 13:30:00,88.13,88.13,87.99,88.04,128695.0,86.1632,86.1632,86.0264,86.0753,128695.0
2024-10-30 14:00:00,88.04,88.26,88.03,88.16,234998.0,86.0753,86.2903,86.0655,86.1926,234998.0
2024-10-30 14:30:00,88.16,88.29,88.15,88.26,92733.0,86.1926,86.3197,86.1828,86.2903,92733.0
2024-10-30 15:00:00,88.27,88.29,88.04,88.07,173168.0,86.3001,86.3197,86.0753,86.1046,173168.0
2024-10-30 15:30:00,88.06,88.33,88.05,88.28,591827.0,86.0948,86.3588,86.085,86.3099,591827.0
2024-10-31 09:30:00,87.94,88.8,87.74,88.75,229501.0,85.9775,86.8183,85.7819,86.7694,229501.0
2024-10-31 10:00:00,88.81,88.93,88.59,88.81,170618.0,86.8281,86.9454,86.613,86.8281,170618.0
2024-10-31 10:30:00,88.78,88.86,88.52,88.58,120773.0,86.7987,86.877,86.5445,86.6032,120773.0
2024-10-31 11:00:00,88.6,88.92,88.55,88.8,194358.0,86.6228,86.9356,86.5739,86.8183,194358.0
2024-10-31 11:30:00,88.79,89.04,88.78,88.94,147536.0,86.8085,87.0529,86.7987,86.9552,147536.0
2024-10-31 12:00:00,88.95,89.1,88.79,89.05,139366.0,86.9649,87.1116,86.8085,87.0627,139366.0
2024-10-31 12:30:00,89.05,89.05,88.88,88.97,96310.0,87.0627,87.0627,86.8965,86.9845,96310.0
2024-10-31 13:00:00,88.96,89.03,88.89,89.01,111138.0,86.9747,87.0432,86.9063,87.0236,111138.0
2024-10-31 13:30:00,89.0,89.11,88.86,89.09,125197.0,87.0138,87.1214,86.877,87.1018,125197.0
2024-10-31 14:00:00,89.09,89.18,88.97,89.17,139171.0,87.1018,87.1898,86.9845,87.18,139171.0
2024-10-31 14:30:00,89.17,89.28,89.07,89.28,153427.0,87.18,87.2876,87.0823,87.2876,153427.0
2024-10-31 15:00:00,89.28,89.28,88.95,89.01,138310.0,87.2876,87.2876,86.9649,87.0236,138310.0
2024-10-31 15:30:00,89.01,89.07,88.73,88.81,1250190.0,87.0236,87.0823,86.7499,86.8281,1250190.0
2024-11-01 09:30:00,88.37,89.0,88.19,88.84,328654.0,86.3979,87.0138,86.2219,86.8574,328654.0
2024-11-01 10:00:00,88.83,89.06,88.72,88.99,171631.0,86.8476,87.0725,86.7401,87.0041,171631.0
2024-11-01 10:30:00,89.02,89.18,88.84,89.04,181751.0,87.0334,87.1898,86.8574,87.0529,181751.0
2024-11-01 11:00:00,89.04,89.35,89.02,89.27,119391.0,87.0529,87.356,87.0334,87.2778,119391.0
2024-11-01 11:30:00,89.28,89.33,89.01,89.08,162114.0,87.2876,87.3365,87.0236,87.092,162114.0
2024-11-01 12:00:00,89.09,89.35,89.03,89.28,147317.0,87.1018,87.356,87.0432,87.2876,147317.0
2024-11-01 12:30:00,89.27,89.54,89.27,89.4,187480.0,87.2778,87.5418,87.2778,87.4049,187480.0
2024-11-01 13:00:00,89.41,89.53,89.4,89.49,98315.0,87.4147,87.532,87.4049,87.4929,98315.0
2024-11-01 13:30:00,89.48,89.5,89.34,89.36,113967.0,87.4831,87.5027,87.3462,87.3658,113967.0
2024-11-01 14:00:00,89.34,89.42,89.23,89.39,108558.0,87.3462,87.4245,87.2387,87.3951,108558.0
2024-11-01 14:30:00,89.4,89.51,89.34,89.45,107082.0,87.4049,87.5124,87.3462,87.4538,107082.0
2024-11-01 15:00:00,89.45,89.57,89.39,89.44,184698.0,87.4538,87.5711,87.3951,87.444,184698.0
2024-11-01 15:30:00,89.43,89.56,89.39,89.51,682199.0,87.4342,87.5613,87.3951,87.5124,682199.0
2024-11-04 09:30:00,89.61,90.61,89.37,90.3,917210.0,87.6102,88.5879,87.3756,88.2848,917210.0
2024-11-04 10:00:00,90.29,90.71,90.26,90.53,269406.0,88.275,88.6857,88.2457,88.5097,269406.0
2024-11-04 10:30:00,90.53,90.57,90.02,90.44,322736.0,88.5097,88.5488,88.0111,88.4217,322736.0
2024-11-04 11:00:00,90.46,90.67,90.29,90.57,180969.0,88.4412,88.6466,88.275,88.5488,180969.0
2024-11-04 11:30:00,90.57,90.6,90.03,90.17,207572.0,88.5488,88.5781,88.0208,88.1577,207572.0
2024-11-04 12:00:00,90.17,90.53,90.09,90.49,205319.0,88.1577,88.5097,88.0795,88.4706,205319.0
2024-11-04 12:30:00,90.49,90.63,90.49,90.56,129211.0,88.4706,88.6075,88.4706,88.539,129211.0
2024-11-04 13:00:00,90.55,90.59,90.2,90.23,163603.0,88.5292,88.5683,88.1871,88.2164,163603.0
2024-11-04 13:30:00,90.23,90.26,89.99,90.01,151345.0,88.2164,88.2457,87.9817,88.0013,151345.0
2024-11-04 14:00:00,90.03,90.08,89.83,89.83,121582.0,88.0208,88.0697,87.8253,87.8253,121582.0
2024-11-04 14:30:00,89.81,89.92,89.74,89.91,114817.0,87.8058,87.9133,87.7373,87.9035,114817.0
2024-11-04 15:00:00,89.9,89.94,89.73,89.73,190562.0,87.8937,87.9329,87.7275,87.7275,190562.0
2024-11-04 15:30:00,89.73,89.94,89.59,89.82,447770.0,87.7275,87.9329,87.5907,87.8155,447770.0
2024-11-05 09:30:00,89.64,89.88,89.01,89.88,250272.0,87.6395,87.8742,87.0236,87.8742,250272.0
2024-11-05 10:00:00,89.89,89.95,89.62,89.81,109579.0,87.884,87.9426,87.62,87.8058,109579.0
2024-11-05 10:30:00,89.8,89.9,89.61,89.8,88373.0,87.796,87.8937,87.6102,87.796,88373.0
2024-11-05 11:00:00,89.8,89.9,89.62,89.83,120845.0,87.796,87.8937,87.62,87.8253,120845.0
2024-11-05 11:30:00,89.83,90.08,89.81,89.99,181762.0,87.8253,88.0697,87.8058,87.9817,181762.0
2024-11-05 12:00:00,89.98,90.29,89.95,90.25,162821.0,87.972,88.275,87.9426,88.2359,162821.0
2024-11-05 12:30:00,90.26,90.28,90.08,90.13,97435.0,88.2457,88.2653,88.0697,88.1186,97435.0
2024-11-05 13:00:00,90.13,90.24,90.09,90.21,71886.0,88.1186,88.2262,88.0795,88.1968,71886.0
2024-11-05 13:30:00,90.22,90.36,90.15,90.32,104399.0,88.2066,88.3435,88.1382,88.3044,104399.0
2024-11-05 14:00:00,90.32,90.39,90.21,90.21,81664.0,88.3044,88.3728,88.1968,88.1968,81664.0
2024-11-05 14:30:00,90.21,90.22,90.0,90.09,130547.0,88.1968,88.2066,87.9915,88.0795,130547.0
2024-11-05 15:00:00,90.09,90.16,90.03,90.07,107702.0,88.0795,88.1479,88.0208,88.06,107702.0
2024-11-05 15:30:00,90.06,90.3,90.02,90.2,367560.0,88.0502,88.2848,88.0111,88.1871,367560.0
2024-11-06 09:30:00,91.4,91.98,90.55,91.26,569661.0,89.3603,89.9273,88.5292,89.2234,569661.0
2024-11-06 10:00:00,91.25,91.48,90.89,91.09,274344.0,89.2136,89.4385,88.8617,89.0572,274344.0
2024-11-06 10:30:00,91.05,91.3,90.99,91.2,218165.0,89.0181,89.2625,88.9594,89.1647,218165.0
2024-11-06 11:00:00,91.2,91.55,91.11,91.46,176436.0,89.1647,89.5069,89.0767,89.4189,176436.0
2024-11-06 11:30:00,91.44,91.76,91.3,91.3,268605.0,89.3994,89.7122,89.2625,89.2625,268605.0
2024-11-06 12:00:00,91.29,91.42,90.5,91.38,285807.0,89.2527,89.3798,88.4804,89.3407,285807.0
2024-11-06 12:30:00,91.38,91.46,91.12,91.32,296038.0,89.3407,89.4189,89.0865,89.2821,296038.0
2024-11-06 13:00:00,91.3,91.38,91.2,91.27,304318.0,89.2625,89.3407,89.1647,89.2332,304318.0
2024-11-06 13:30:00,91.29,91.34,91.2,91.23,222785.0,89.2527,89.3016,89.1647,89.1941,222785.0
2024-11-06 14:00:00,91.24,91.26,90.96,91.18,263398.0,89.2038,89.2234,88.9301,89.1452,263398.0
2024-11-06 14:30:00,91.19,91.34,91.08,91.33,447786.0,89.155,89.3016,89.0474,89.2918,447786.0
2024-11-06 15:00:00,91.33,91.72,91.28,91.56,523281.0,89.2918,89.6731,89.2429,89.5167,523281.0
2024-11-06 15:30:00,91.54,91.88,91.43,91.67,1305420.0,89.4971,89.8296,89.3896,89.6242,1305420.0
2024-11-07 09:30:00,94.0,98.32,93.51,96.54,2087493.0,91.9022,96.1258,91.4232,94.3856,2087493.0
2024-11-07 10:00:00,96.54,97.16,96.18,96.7,807979.0,94.3856,94.9917,94.0336,94.542,807979.0
2024-11-07 10:30:00,96.7,96.79,95.75,96.5,1117315.0,94.542,94.63,93.6132,94.3465,1117315.0
2024-11-07 11:00:00,96.56,97.32,96.21,97.15,522865.0,94.4051,95.1482,94.0629,94.982,522865.0
2024-11-07 11:30:00,97.14,97.34,96.75,96.95,455773.0,94.9722,95.1677,94.5909,94.7864,455773.0
2024-11-07 12:00:00,96.93,97.01,96.54,96.8,319938.0,94.7669,94.8451,94.3856,94.6398,319938.0
2024-11-07 12:30:00,96.8,97.2,96.73,97.17,381130.0,94.6398,95.0308,94.5713,95.0015,381130.0
2024-11-07 13:00:00,97.16,97.4,97.06,97.14,470004.0,94.9917,95.2264,94.894,94.9722,470004.0
2024-11-07 13:30:00,97.15,97.25,96.56,96.59,425626.0,94.982,95.0797,94.4051,94.4344,425626.0
2024-11-07 14:00:00,96.6,96.69,96.15,96.45,369359.0,94.4442,94.5322,94.0043,94.2976,369359.0
2024-11-07 14:30:00,96.44,96.67,96.14,96.66,364064.0,94.2878,94.5127,93.9945,94.5029,364064.0
2024-11-07 15:00:00,96.64,97.26,96.57,97.19,394974.0,94.4833,95.0895,94.4149,95.0211,394974.0
2024-11-07 15:30:00,97.19,97.95,97.14,97.91,1326885.0,95.0211,95.7641,94.9722,95.725,1326885.0
2024-11-08 09:30:00,96.05,97.16,95.81,96.82,854853.0,93.9065,94.9917,93.6719,94.6593,854853.0
2024-11-08 10:00:00,96.75,97.32,95.27,96.06,633695.0,94.5909,95.1482,93.1439,93.9163,633695.0
2024-11-08 10:30:00,96.04,96.43,95.42,96.22,371100.0,93.8967,94.278,93.2906,94.0727,371100.0
2024-11-08 11:00:00,96.23,96.56,95.83,96.56,290263.0,94.0825,94.4051,93.6914,94.4051,290263.0
2024-11-08 11:30:00,96.54,96.74,96.34,96.4,226685.0,94.3856,94.5811,94.19,94.2487,226685.0
2024-11-08 12:00:00,96.42,96.54,96.23,96.39,131275.0,94.2682,94.3856,94.0825,94.2389,131275.0
2024-11-08 12:30:00,96.4,96.57,96.26,96.53,157810.0,94.2487,94.4149,94.1118,94.3758,157810.0
2024-11-08 13:00:00,96.54,96.65,96.34,96.38,152512.0,94.3856,94.4931,94.19,94.2291,152512.0
2024-11-08 13:30:00,96.38,96.44,96.17,96.26,136997.0,94.2291,94.2878,94.0238,94.1118,136997.0
2024-11-08 14:00:00,96.26,96.5,96.13,96.49,203849.0,94.1118,94.3465,93.9847,94.3367,203849.0
2024-11-08 14:30:00,96.48,96.75,96.48,96.71,163845.0,94.3269,94.5909,94.3269,94.5518,163845.0
2024-11-08 15:00:00,96.71,96.72,96.42,96.65,209384.0,94.5518,94.5615,94.2682,94.4931,209384.0
2024-11-08 15:30:00,96.64,96.98,96.46,96.59,757405.0,94.4833,94.8157,94.3073,94.4344,757405.0
2024-11-11 09:30:00,96.4,98.9,96.3,98.7,980010.0,94.2487,96.6929,94.1509,96.4974,980010.0
2024-11-11 10:00:00,98.71,98.75,98.1,98.4,280079.0,96.5071,96.5462,95.9108,96.2041,280079.0
2024-11-11 10:30:00,98.38,98.59,98.19,98.55,252543.0,96.1845,96.3898,95.9987,96.3507,252543.0
2024-11-11 11:00:00,98.52,98.7,98.37,98.51,157696.0,96.3214,96.4974,96.1747,96.3116,157696.0
2024-11-11 11:30:00,98.51,98.59,98.12,98.3,189125.0,96.3116,96.3898,95.9303,96.1063,189125.0
2024-11-11 12:00:00,98.32,98.4,98.02,98.13,129496.0,96.1258,96.2041,95.8325,95.9401,129496.0
2024-11-11 12:30:00,98.14,98.19,97.87,97.93,102715.0,95.9499,95.9987,95.6859,95.7445,102715.0
2024-11-11 13:00:00,97.93,97.95,97.54,97.61,116832.0,95.7445,95.7641,95.3632,95.4317,116832.0
2024-11-11 13:30:00,97.62,97.81,97.52,97.64,90162.0,95.4415,95.6272,95.3437,95.461,90162.0
2024-11-11 14:00:00,97.63,97.64,97.27,97.36,121842.0,95.4512,95.461,95.0993,95.1873,121842.0
2024-11-11 14:30:00,97.36,97.37,97.01,97.02,112395.0,95.1873,95.197,94.8451,94.8549,112395.0
2024-11-11 15:00:00,97.01,97.03,96.74,96.84,134425.0,94.8451,94.8646,94.5811,94.6789,134425.0
2024-11-11 15:30:00,96.84,97.07,96.77,97.05,497931.0,94.6789,94.9037,94.6104,94.8842,497931.0
2024-11-12 09:30:00,96.35,96.71,95.85,96.3,430327.0,94.1998,94.5518,93.711,94.1509,430327.0
2024-11-12 10:00:00,96.27,96.84,96.24,96.64,341549.0,94.1216,94.6789,94.0923,94.4833,341549.0
2024-11-12 10:30:00,96.64,96.79,96.39,96.47,193834.0,94.4833,94.63,94.2389,94.3171,193834.0
2024-11-12 11:00:00,96.47,96.52,96.2,96.2,169257.0,94.3171,94.366,94.0532,94.0532,169257.0
2024-11-12 11:30:00,96.2,96.29,95.99,96.2,193544.0,94.0532,94.1411,93.8478,94.0532,193544.0
2024-11-12 12:00:00,96.21,96.39,96.08,96.22,95715.0,94.0629,94.2389,93.9358,94.0727,95715.0
2024-11-12 12:30:00,96.21,96.39,95.89,95.89,144648.0,94.0629,94.2389,93.7501,93.7501,144648.0
2024-11-12 13:00:00,95.89,95.9,95.48,95.56,301672.0,93.7501,93.7598,93.3492,93.4274,301672.0
2024-11-12 13:30:00,95.56,95.68,95.37,95.44,267597.0,93.4274,93.5448,93.2417,93.3101,267597.0
2024-11-12 14:00:00,95.44,95.64,95.02,95.13,307544.0,93.3101,93.5056,92.8995,93.007,307544.0
2024-11-12 14:30:00,95.15,95.16,94.71,94.73,319854.0,93.0266,93.0364,92.5964,92.616,319854.0
2024-11-12 15:00:00,94.7,94.74,94.51,94.57,379969.0,92.5866,92.6257,92.4009,92.4595,379969.0
2024-11-12 15:30:00,94.57,94.72,94.22,94.35,1584324.0,92.4595,92.6062,92.1173,92.2444,1584324.0
2024-11-13 09:30:00,94.13,94.21,93.56,93.95,517066.0,92.0293,92.1076,91.4721,91.8534,517066.0
2024-11-13 10:00:00,93.94,94.0,92.47,92.99,541068.0,91.8436,91.9022,90.4064,90.9148,541068.0
2024-11-13 10:30:00,92.96,93.49,92.93,93.18,397834.0,90.8855,91.4036,90.8561,91.1005,397834.0
2024-11-13 11:00:00,93.16,93.21,92.65,92.7,313174.0,91.081,91.1299,90.5824,90.6313,313174.0
2024-11-13 11:30:00,92.7,92.79,92.31,92.47,734647.0,90.6313,90.7193,90.25,90.4064,734647.0
2024-11-13 12:00:00,92.47,92.63,92.22,92.33,432974.0,90.4064,90.5628,90.162,90.2695,432974.0
2024-11-13 12:30:00,92.33,92.35,92.13,92.13,238897.0,90.2695,90.2891,90.074,90.074,238897.0
2024-11-13 13:00:00,92.13,92.15,91.63,91.79,425552.0,90.074,90.0935,89.5851,89.7416,425552.0
2024-11-13 13:30:00,91.76,92.46,91.76,92.43,424233.0,89.7122,90.3966,89.7122,90.3673,424233.0
2024-11-13 14:00:00,92.43,92.97,92.4,92.82,223242.0,90.3673,90.8952,90.338,90.7486,223242.0
2024-11-13 14:30:00,92.81,92.84,92.43,92.5,313092.0,90.7388,90.7681,90.3673,90.4357,313092.0
2024-11-13 15:00:00,92.5,92.83,92.48,92.76,365969.0,90.4357,90.7584,90.4162,90.6899,365969.0
2024-11-13 15:30:00,92.76,92.99,92.55,92.64,765867.0,90.6899,90.9148,90.4846,90.5726,765867.0
2024-11-14 09:30:00,92.31,92.47,91.59,92.0,500416.0,90.25,90.4064,89.546,89.9469,500416.0
2024-11-14 10:00:00,92.01,92.01,91.29,91.69,252182.0,89.9567,89.9567,89.2527,89.6438,252182.0
2024-11-14 10:30:00,91.69,92.03,91.63,91.94,267276.0,89.6438,89.9762,89.5851,89.8882,267276.0
2024-11-14 11:00:00,91.91,92.5,91.88,92.41,416774.0,89.8589,90.4357,89.8296,90.3477,416774.0
2024-11-14 11:30:00,92.42,92.51,92.3,92.32,262604.0,90.3575,90.4455,90.2402,90.2597,262604.0
2024-11-14 12:00:00,92.33,92.35,91.98,92.01,184350.0,90.2695,90.2891,89.9273,89.9567,184350.0
2024-11-14 12:30:00,92.0,92.31,91.9,92.21,284056.0,89.9469,90.25,89.8491,90.1522,284056.0
2024-11-14 13:00:00,92.21,92.5,92.18,92.34,254434.0,90.1522,90.4357,90.1229,90.2793,254434.0
2024-11-14 13:30:00,92.34,92.35,92.17,92.18,147668.0,90.2793,90.2891,90.1131,90.1229,147668.0
2024-11-14 14:00:00,92.18,92.44,92.17,92.39,242160.0,90.1229,90.3771,90.1131,90.3282,242160.0
2024-11-14 14:30:00,92.39,92.39,92.19,92.26,222377.0,90.3282,90.3282,90.1326,90.2011,222377.0
2024-11-14 15:00:00,92.26,92.62,92.13,92.61,316633.0,90.2011,90.553,90.074,90.5433,316633.0
2024-11-14 15:30:00,92.61,92.66,91.94,92.08,804069.0,90.5433,90.5922,89.8882,90.0251,804069.0
2024-11-15 09:30:00,91.71,91.99,90.19,90.7,1021096.0,89.6634,89.9371,88.1773,88.6759,1021096.0
2024-11-15 10:00:00,90.67,90.69,89.59,89.69,631001.0,88.6466,88.6661,87.5907,87.6884,631001.0
2024-11-15 10:30:00,89.67,89.79,89.31,89.42,480225.0,87.6689,87.7862,87.3169,87.4245,480225.0
2024-11-15 11:00:00,89.43,90.38,89.28,90.27,281302.0,87.4342,88.363,87.2876,88.2555,281302.0
2024-11-15 11:30:00,90.25,90.27,89.16,89.49,357436.0,88.2359,88.2555,87.1703,87.4929,357436.0
2024-11-15 12:00:00,89.49,89.72,89.35,89.36,182227.0,87.4929,87.7178,87.356,87.3658,182227.0
2024-11-15 12:30:00,89.36,89.36,89.02,89.2,262286.0,87.3658,87.3658,87.0334,87.2094,262286.0
2024-11-15 13:00:00,89.2,89.53,89.16,89.42,211695.0,87.2094,87.532,87.1703,87.4245,211695.0
2024-11-15 13:30:00,89.41,89.42,89.02,89.11,173619.0,87.4147,87.4245,87.0334,87.1214,173619.0
2024-11-15 14:00:00,89.11,89.13,88.57,88.61,277870.0,87.1214,87.1409,86.5934,86.6325,277870.0
2024-11-15 14:30:00,88.59,88.98,88.56,88.68,259993.0,86.613,86.9943,86.5836,86.701,259993.0
2024-11-15 15:00:00,88.68,88.77,88.35,88.36,320968.0,86.701,86.789,86.3783,86.3881,320968.0
2024-11-15 15:30:00,88.36,88.53,88.21,88.37,1191439.0,86.3881,86.5543,86.2415,86.3979,1191439.0
2024-11-18 09:30:00,88.54,89.04,87.63,87.84,1377295.0,86.5641,87.0529,85.6744,85.8797,1377295.0
2024-11-18 10:00:00,87.86,88.39,87.81,88.1,470941.0,85.8993,86.4174,85.8504,86.1339,470941.0
2024-11-18 10:30:00,88.1,88.6,88.08,88.44,355908.0,86.1339,86.6228,86.1144,86.4663,355908.0
2024-11-18 11:00:00,88.44,88.7,88.36,88.46,227256.0,86.4663,86.7205,86.3881,86.4859,227256.0
2024-11-18 11:30:00,88.48,88.52,88.25,88.39,156396.0,86.5054,86.5445,86.2806,86.4174,156396.0
2024-11-18 12:00:00,88.39,88.47,88.33,88.39,143693.0,86.4174,86.4957,86.3588,86.4174,143693.0
2024-11-18 12:30:00,88.38,88.55,88.24,88.3,179779.0,86.4077,86.5739,86.2708,86.3295,179779.0
2024-11-18 13:00:00,88.3,88.58,88.26,88.55,524326.0,86.3295,86.6032,86.2903,86.5739,524326.0
2024-11-18 13:30:00,88.54,88.84,88.47,88.61,394210.0,86.5641,86.8574,86.4957,86.6325,394210.0
2024-11-18 14:00:00,88.6,88.85,88.55,88.73,301845.0,86.6228,86.8672,86.5739,86.7499,301845.0
2024-11-18 14:30:00,88.72,88.88,88.65,88.85,427920.0,86.7401,86.8965,86.6716,86.8672,427920.0
2024-11-18 15:00:00,88.84,88.9,88.58,88.63,544394.0,86.8574,86.9161,86.6032,86.6521,544394.0
2024-11-18 15:30:00,88.63,88.75,88.43,88.45,940857.0,86.6521,86.7694,86.4566,86.4761,940857.0
2024-11-19 09:30:00,87.63,87.75,86.08,87.38,688528.0,85.6744,85.7917,84.159,85.43,688528.0
2024-11-19 10:00:00,87.41,88.12,87.38,88.1,425377.0,85.4593,86.1535,85.43,86.1339,425377.0
2024-11-19 10:30:00,88.09,88.41,88.02,88.33,242336.0,86.1241,86.437,86.0557,86.3588,242336.0
2024-11-19 11:00:00,88.32,88.6,88.19,88.48,206748.0,86.349,86.6228,86.2219,86.5054,206748.0
2024-11-19 11:30:00,88.49,88.51,88.29,88.34,226276.0,86.5152,86.5348,86.3197,86.3686,226276.0
2024-11-19 12:00:00,88.34,88.34,87.9,88.0,87308.0,86.3686,86.3686,85.9384,86.0361,87308.0
2024-11-19 12:30:00,87.99,88.07,87.95,87.97,89254.0,86.0264,86.1046,85.9873,86.0068,89254.0
2024-11-19 13:00:00,87.97,88.04,87.85,88.0,81369.0,86.0068,86.0753,85.8895,86.0361,81369.0
2024-11-19 13:30:00,88.01,88.23,87.95,88.16,100314.0,86.0459,86.261,85.9873,86.1926,100314.0
2024-11-19 14:00:00,88.18,88.25,87.96,87.97,143117.0,86.2121,86.2806,85.997,86.0068,143117.0
2024-11-19 14:30:00,87.96,87.98,87.75,87.78,126800.0,85.997,86.0166,85.7917,85.8211,126800.0
2024-11-19 15:00:00,87.78,87.98,87.72,87.86,134149.0,85.8211,86.0166,85.7624,85.8993,134149.0
2024-11-19 15:30:00,87.87,87.93,87.69,87.72,598287.0,85.909,85.9677,85.7331,85.7624,598287.0
2024-11-20 09:30:00,88.11,88.96,87.77,88.91,333407.0,86.1437,86.9747,85.8113,86.9258,333407.0
2024-11-20 10:00:00,88.93,89.08,88.2,88.25,171732.0,86.9454,87.092,86.2317,86.2806,171732.0
2024-11-20 10:30:00,88.26,88.69,88.08,88.57,149648.0,86.2903,86.7107,86.1144,86.5934,149648.0
2024-11-20 11:00:00,88.57,88.82,88.54,88.65,146432.0,86.5934,86.8378,86.5641,86.6716,146432.0
2024-11-20 11:30:00,88.65,88.89,88.58,88.82,91284.0,86.6716,86.9063,86.6032,86.8378,91284.0
2024-11-20 12:00:00,88.82,88.98,88.53,88.63,124902.0,86.8378,86.9943,86.5543,86.6521,124902.0
2024-11-20 12:30:00,88.63,88.92,88.62,88.71,66786.0,86.6521,86.9356,86.6423,86.7303,66786.0
2024-11-20 13:00:00,88.72,88.87,88.67,88.85,132811.0,86.7401,86.8867,86.6912,86.8672,132811.0
2024-11-20 13:30:00,88.84,88.88,88.53,88.72,74997.0,86.8574,86.8965,86.5543,86.7401,74997.0
2024-11-20 14:00:00,88.72,88.72,88.43,88.52,101601.0,86.7401,86.7401,86.4566,86.5445,101601.0
2024-11-20 14:30:00,88.54,88.63,88.41,88.47,127056.0,86.5641,86.6521,86.437,86.4957,127056.0
2024-11-20 15:00:00,88.46,88.54,88.4,88.53,121926.0,86.4859,86.5641,86.4272,86.5543,121926.0
2024-11-20 15:30:00,88.54,88.84,88.54,88.62,487161.0,86.5641,86.8574,86.5641,86.6423,487161.0
2024-11-21 09:30:00,89.06,89.07,88.07,88.21,253645.0,87.0725,87.0823,86.1046,86.2415,253645.0
2024-11-21 10:00:00,88.25,88.64,88.07,88.3,166048.0,86.2806,86.6619,86.1046,86.3295,166048.0
2024-11-21 10:30:00,88.28,88.92,88.22,88.83,107004.0,86.3099,86.9356,86.2512,86.8476,107004.0
2024-11-21 11:00:00,88.85,89.21,88.8,89.0,124069.0,86.8672,87.2191,86.8183,87.0138,124069.0
2024-11-21 11:30:00,89.0,89.34,88.99,89.26,106196.0,87.0138,87.3462,87.0041,87.268,106196.0
2024-11-21 12:00:00,89.26,89.35,89.05,89.35,88686.0,87.268,87.356,87.0627,87.356,88686.0
2024-11-21 12:30:00,89.35,89.94,89.34,89.79,129308.0,87.356,87.9329,87.3462,87.7862,129308.0
2024-11-21 13:00:00,89.8,89.88,89.6,89.64,92762.0,87.796,87.8742,87.6004,87.6395,92762.0
2024-11-21 13:30:00,89.64,89.74,89.47,89.68,132348.0,87.6395,87.7373,87.4733,87.6787,132348.0
2024-11-21 14:00:00,89.68,89.81,89.56,89.69,120308.0,87.6787,87.8058,87.5613,87.6884,120308.0
2024-11-21 14:30:00,89.69,89.73,89.42,89.45,85520.0,87.6884,87.7275,87.4245,87.4538,85520.0
2024-11-21 15:00:00,89.45,89.77,89.41,89.76,79689.0,87.4538,87.7666,87.4147,87.7569,79689.0
2024-11-21 15:30:00,89.76,89.93,89.64,89.75,420211.0,87.7569,87.9231,87.6395,87.7471,420211.0
2024-11-22 09:30:00,89.81,90.06,89.27,89.73,254818.0,87.8058,88.0502,87.2778,87.7275,254818.0
2024-11-22 10:00:00,89.76,90.31,89.3,89.95,143716.0,87.7569,88.2946,87.3071,87.9426,143716.0
2024-11-22 10:30:00,89.95,90.14,89.73,90.06,92601.0,87.9426,88.1284,87.7275,88.0502,92601.0
2024-11-22 11:00:00,90.09,90.09,89.43,89.71,132553.0,88.0795,88.0795,87.4342,87.708,132553.0
2024-11-22 11:30:00,89.71,90.16,89.61,90.04,92441.0,87.708,88.1479,87.6102,88.0306,92441.0
2024-11-22 12:00:00,90.04,90.39,90.0,90.3,109044.0,88.0306,88.3728,87.9915,88.2848,109044.0
2024-11-22 12:30:00,90.3,90.45,90.25,90.37,93316.0,88.2848,88.4315,88.2359,88.3533,93316.0
2024-11-22 13:00:00,90.38,90.43,90.14,90.21,127656.0,88.363,88.4119,88.1284,88.1968,127656.0
2024-11-22 13:30:00,90.23,90.35,90.11,90.31,76052.0,88.2164,88.3337,88.0991,88.2946,76052.0
2024-11-22 14:00:00,90.28,90.46,90.19,90.31,150024.0,88.2653,88.4412,88.1773,88.2946,150024.0
2024-11-22 14:30:00,90.32,90.49,90.25,90.39,139892.0,88.3044,88.4706,88.2359,88.3728,139892.0
2024-11-22 15:00:00,90.39,90.41,90.18,90.26,130354.0,88.3728,88.3924,88.1675,88.2457,130354.0
2024-11-22 15:30:00,90.25,90.45,90.1,90.18,405106.0,88.2359,88.4315,88.0893,88.1675,405106.0
2024-11-25 09:30:00,90.75,91.37,90.34,90.83,263411.0,88.7248,89.3309,88.3239,88.803,263411.0
2024-11-25 10:00:00,90.77,90.85,90.39,90.61,157886.0,88.7443,88.8225,88.3728,88.5879,157886.0
2024-11-25 10:30:00,90.6,90.61,90.25,90.36,171744.0,88.5781,88.5879,88.2359,88.3435,171744.0
2024-11-25 11:00:00,90.36,90.57,90.35,90.4,126884.0,88.3435,88.5488,88.3337,88.3826,126884.0
2024-11-25 11:30:00,90.4,90.5,90.23,90.42,86976.0,88.3826,88.4804,88.2164,88.4021,86976.0
2024-11-25 12:00:00,90.45,90.53,90.02,90.04,145789.0,88.4315,88.5097,88.0111,88.0306,145789.0
2024-11-25 12:30:00,90.05,90.2,89.76,89.81,315801.0,88.0404,88.1871,87.7569,87.8058,315801.0
2024-11-25 13:00:00,89.84,89.91,89.5,89.61,433195.0,87.8351,87.9035,87.5027,87.6102,433195.0
2024-11-25 13:30:00,89.64,89.82,89.61,89.77,110191.0,87.6395,87.8155,87.6102,87.7666,110191.0
2024-11-25 14:00:00,89.76,89.89,89.67,89.81,111153.0,87.7569,87.884,87.6689,87.8058,111153.0
2024-11-25 14:30:00,89.8,89.82,89.61,89.68,124665.0,87.796,87.8155,87.6102,87.6787,124665.0
2024-11-25 15:00:00,89.68,90.07,89.64,90.04,279368.0,87.6787,88.06,87.6395,88.0306,279368.0
2024-11-25 15:30:00,90.02,90.54,89.82,90.49,822648.0,88.0111,88.5195,87.8155,88.4706,822648.0
2024-11-26 09:30:00,90.34,90.56,89.63,89.97,257840.0,88.3239,88.539,87.6298,87.9622,257840.0
2024-11-26 10:00:00,89.97,90.13,89.71,90.13,157744.0,87.9622,88.1186,87.708,88.1186,157744.0
2024-11-26 10:30:00,90.1,90.24,89.97,89.98,92097.0,88.0893,88.2262,87.9622,87.972,92097.0
2024-11-26 11:00:00,89.99,90.48,89.97,90.44,149469.0,87.9817,88.4608,87.9622,88.4217,149469.0
2024-11-26 11:30:00,90.47,90.88,90.46,90.78,80542.0,88.451,88.8519,88.4412,88.7541,80542.0
2024-11-26 12:00:00,90.75,90.9,90.7,90.76,56871.0,88.7248,88.8714,88.6759,88.7346,56871.0
2024-11-26 12:30:00,90.76,91.08,90.75,91.06,67722.0,88.7346,89.0474,88.7248,89.0279,67722.0
2024-11-26 13:00:00,91.05,91.31,91.04,91.15,68293.0,89.0181,89.2723,89.0083,89.1158,68293.0
2024-11-26 13:30:00,91.15,91.38,91.14,91.38,78465.0,89.1158,89.3407,89.1061,89.3407,78465.0
2024-11-26 14:00:00,91.36,91.55,91.27,91.35,154116.0,89.3212,89.5069,89.2332,89.3114,154116.0
2024-11-26 14:30:00,91.34,91.4,91.3,91.34,104282.0,89.3016,89.3603,89.2625,89.3016,104282.0
2024-11-26 15:00:00,91.32,91.4,91.24,91.31,147304.0,89.2821,89.3603,89.2038,89.2723,147304.0
2024-11-26 15:30:00,91.31,91.68,91.3,91.33,704679.0,89.2723,89.634,89.2625,89.2918,704679.0
2024-11-27 09:30:00,91.62,92.13,91.44,92.01,384466.0,89.5754,90.074,89.3994,89.9567,384466.0
2024-11-27 10:00:00,92.0,92.64,91.96,92.58,124966.0,89.9469,90.5726,89.9078,90.5139,124966.0
2024-11-27 10:30:00,92.6,92.8,92.41,92.48,96589.0,90.5335,90.729,90.3477,90.4162,96589.0
2024-11-27 11:00:00,92.52,92.56,92.3,92.45,98061.0,90.4553,90.4944,90.2402,90.3868,98061.0
2024-11-27 11:30:00,92.45,92.64,92.3,92.58,62852.0,90.3868,90.5726,90.2402,90.5139,62852.0
2024-11-27 12:00:00,92.59,92.85,92.53,92.81,91035.0,90.5237,90.7779,90.4651,90.7388,91035.0
2024-11-27 12:30:00,92.81,92.9,92.68,92.73,157251.0,90.7388,90.8268,90.6117,90.6606,157251.0
2024-11-27 13:00:00,92.73,92.83,92.61,92.66,89640.0,90.6606,90.7584,90.5433,90.5922,89640.0
2024-11-27 13:30:00,92.65,92.67,92.42,92.44,79764.0,90.5824,90.6019,90.3575,90.3771,79764.0
2024-11-27 14:00:00,92.44,92.68,92.39,92.59,128000.0,90.3771,90.6117,90.3282,90.5237,128000.0
2024-11-27 14:30:00,92.58,92.61,92.45,92.56,127314.0,90.5139,90.5433,90.3868,90.4944,127314.0
2024-11-27 15:00:00,92.55,92.64,92.47,92.64,92334.0,90.4846,90.5726,90.4064,90.5726,92334.0
2024-11-27 15:30:00,92.63,92.87,92.38,92.41,471418.0,90.5628,90.7975,90.3184,90.3477,471418.0
2024-11-29 09:30:00,92.84,93.16,92.33,92.4,385691.0,90.7681,91.081,90.2695,90.338,385691.0
2024-11-29 10:00:00,92.39,92.65,92.38,92.64,159395.0,90.3282,90.5824,90.3184,90.5726,159395.0
2024-11-29 10:30:00,92.65,92.85,92.43,92.84,140062.0,90.5824,90.7779,90.3673,90.7681,140062.0
2024-11-29 11:00:00,92.83,92.93,92.69,92.81,138217.0,90.7584,90.8561,90.6215,90.7388,138217.0
2024-11-29 11:30:00,92.81,92.97,92.71,92.88,119960.0,90.7388,90.8952,90.641,90.8072,119960.0
2024-11-29 12:00:00,92.89,93.04,92.81,93.03,126377.0,90.817,90.9637,90.7388,90.9539,126377.0
2024-11-29 12:30:00,93.03,93.11,92.56,92.56,402594.0,90.9539,91.0321,90.4944,90.4944,402594.0
2024-12-02 09:30:00,92.53,93.36,92.49,93.34,344754.0,90.4651,91.2765,90.4259,91.257,344754.0
2024-12-02 10:00:00,93.34,93.4,93.01,93.02,212540.0,91.257,91.3156,90.9343,90.9441,212540.0
2024-12-02 10:30:00,93.01,93.3,92.98,93.17,183808.0,90.9343,91.2179,90.905,91.0908,183808.0
2024-12-02 11:00:00,93.17,93.56,93.11,93.54,172483.0,91.0908,91.4721,91.0321,91.4525,172483.0
2024-12-02 11:30:00,93.55,93.87,93.54,93.72,157774.0,91.4623,91.7751,91.4525,91.6285,157774.0
2024-12-02 12:00:00,93.71,93.82,93.58,93.72,113184.0,91.6187,91.7263,91.4916,91.6285,113184.0
2024-12-02 12:30:00,93.73,94.0,93.7,93.92,135765.0,91.6383,91.9022,91.6089,91.824,135765.0
2024-12-02 13:00:00,93.91,94.17,93.85,94.15,148529.0,91.8143,92.0685,91.7556,92.0489,148529.0
2024-12-02 13:30:00,94.16,94.25,94.07,94.2,137078.0,92.0587,92.1467,91.9707,92.0978,137078.0
2024-12-02 14:00:00,94.19,94.23,93.83,93.94,124508.0,92.088,92.1271,91.736,91.8436,124508.0
2024-12-02 14:30:00,93.94,94.34,93.93,94.28,201579.0,91.8436,92.2347,91.8338,92.176,201579.0
2024-12-02 15:00:00,94.28,94.36,94.08,94.15,213477.0,92.176,92.2542,91.9805,92.0489,213477.0
2024-12-02 15:30:00,94.15,94.25,93.96,94.02,454478.0,92.0489,92.1467,91.8631,91.9218,454478.0
2024-12-03 09:30:00,93.81,94.29,93.8,94.06,211636.0,91.7165,92.1858,91.7067,91.9609,211636.0
2024-12-03 10:00:00,94.05,94.08,93.82,93.89,161759.0,91.9511,91.9805,91.7263,91.7947,161759.0
2024-12-03 10:30:00,93.88,94.06,93.8,94.0,120815.0,91.7849,91.9609,91.7067,91.9022,120815.0
2024-12-03 11:00:00,94.01,94.34,93.75,94.33,115433.0,91.912,92.2347,91.6578,92.2249,115433.0
2024-12-03 11:30:00,94.34,94.39,94.16,94.37,168367.0,92.2347,92.2835,92.0587,92.264,168367.0
2024-12-03 12:00:00,94.37,94.38,94.13,94.31,152985.0,92.264,92.2738,92.0293,92.2053,152985.0
2024-12-03 12:30:00,94.29,94.37,94.18,94.31,587543.0,92.1858,92.264,92.0782,92.2053,587543.0
2024-12-03 13:00:00,94.32,94.36,93.87,93.87,192349.0,92.2151,92.2542,91.7751,91.7751,192349.0
2024-12-03 13:30:00,93.85,93.98,93.81,93.86,62379.0,91.7556,91.8827,91.7165,91.7654,62379.0
2024-12-03 14:00:00,93.85,93.85,93.67,93.72,77019.0,91.7556,91.7556,91.5796,91.6285,77019.0
2024-12-03 14:30:00,93.72,93.79,93.64,93.65,68860.0,91.6285,91.6969,91.5503,91.5601,68860.0
2024-12-03 15:00:00,93.64,93.64,93.33,93.35,138649.0,91.5503,91.5503,91.2472,91.2668,138649.0
2024-12-03 15:30:00,93.34,93.36,92.46,92.47,907614.0,91.257,91.2765,90.3966,90.4064,907614.0
2024-12-04 09:30:00,92.45,92.6,90.16,90.54,532577.0,90.3868,90.5335,88.1479,88.5195,532577.0
2024-12-04 10:00:00,90.54,90.92,89.86,90.92,482822.0,88.5195,88.891,87.8546,88.891,482822.0
2024-12-04 10:30:00,90.93,91.28,90.89,91.14,352189.0,88.9008,89.2429,88.8617,89.1061,352189.0
2024-12-04 11:00:00,91.14,91.37,91.01,91.09,393654.0,89.1061,89.3309,88.979,89.0572,393654.0
2024-12-04 11:30:00,91.11,91.42,91.07,91.23,249964.0,89.0767,89.3798,89.0376,89.1941,249964.0
2024-12-04 12:00:00,91.22,91.47,91.16,91.28,358658.0,89.1843,89.4287,89.1256,89.2429,358658.0
2024-12-04 12:30:00,91.28,91.61,91.28,91.42,364879.0,89.2429,89.5656,89.2429,89.3798,364879.0
2024-12-04 13:00:00,91.42,91.54,91.31,91.32,239884.0,89.3798,89.4971,89.2723,89.2821,239884.0
2024-12-04 13:30:00,91.3,91.72,91.27,91.65,322187.0,89.2625,89.6731,89.2332,89.6047,322187.0
2024-12-04 14:00:00,91.63,91.66,91.38,91.44,304878.0,89.5851,89.6145,89.3407,89.3994,304878.0
2024-12-04 14:30:00,91.44,91.61,91.41,91.5,109351.0,89.3994,89.5656,89.37,89.458,109351.0
2024-12-04 15:00:00,91.5,91.56,91.43,91.49,157909.0,89.458,89.5167,89.3896,89.4483,157909.0
2024-12-04 15:30:00,91.5,91.72,91.39,91.58,963511.0,89.458,89.6731,89.3505,89.5363,963511.0
2024-12-05 09:30:00,91.85,93.53,91.6,93.3,441016.0,89.8002,91.4427,89.5558,91.2179,441016.0
2024-12-05 10:00:00,93.26,94.27,93.14,93.8,344619.0,91.1788,92.1662,91.0614,91.7067,344619.0
2024-12-05 10:30:00,93.83,94.1,93.58,93.88,585421.0,91.736,92.0,91.4916,91.7849,585421.0
2024-12-05 11:00:00,93.9,93.95,93.25,93.47,192145.0,91.8045,91.8534,91.169,91.3841,192145.0
2024-12-05 11:30:00,93.46,93.46,92.93,92.99,213242.0,91.3743,91.3743,90.8561,90.9148,213242.0
2024-12-05 12:00:00,93.02,93.41,92.95,93.19,127897.0,90.9441,91.3254,90.8757,91.1103,127897.0
2024-12-05 12:30:00,93.19,93.42,93.15,93.2,111937.0,91.1103,91.3352,91.0712,91.1201,111937.0
2024-12-05 13:00:00,93.2,93.33,92.98,93.03,143988.0,91.1201,91.2472,90.905,90.9539,143988.0
2024-12-05 13:30:00,93.01,93.28,93.0,93.27,98887.0,90.9343,91.1983,90.9246,91.1885,98887.0
2024-12-05 14:00:00,93.27,93.46,93.26,93.32,107296.0,91.1885,91.3743,91.1788,91.2374,107296.0
2024-12-05 14:30:00,93.31,93.47,93.06,93.24,263547.0,91.2276,91.3841,90.9832,91.1592,263547.0
2024-12-05 15:00:00,93.24,93.61,93.14,93.54,205843.0,91.1592,91.521,91.0614,91.4525,205843.0
2024-12-05 15:30:00,93.54,93.56,93.31,93.38,936574.0,91.4525,91.4721,91.2276,91.2961,936574.0
2024-12-06 09:30:00,93.5,94.22,93.18,94.0,254070.0,91.4134,92.1173,91.1005,91.9022,254070.0
2024-12-06 10:00:00,94.0,94.01,93.2,93.22,167660.0,91.9022,91.912,91.1201,91.1397,167660.0
2024-12-06 10:30:00,93.22,93.22,92.79,92.85,165324.0,91.1397,91.1397,90.7193,90.7779,165324.0
2024-12-06 11:00:00,92.86,93.01,92.53,92.6,128248.0,90.7877,90.9343,90.4651,90.5335,128248.0
2024-12-06 11:30:00,92.6,92.69,92.46,92.53,189012.0,90.5335,90.6215,90.3966,90.4651,189012.0
2024-12-06 12:00:00,92.52,92.52,92.29,92.33,83916.0,90.4553,90.4553,90.2304,90.2695,83916.0
2024-12-06 12:30:00,92.33,92.48,92.23,92.42,90830.0,90.2695,90.4162,90.1717,90.3575,90830.0
2024-12-06 13:00:00,92.43,92.59,92.36,92.41,90542.0,90.3673,90.5237,90.2988,90.3477,90542.0
2024-12-06 13:30:00,92.39,92.44,92.3,92.3,93549.0,90.3282,90.3771,90.2402,90.2402,93549.0
2024-12-06 14:00:00,92.31,92.4,92.21,92.21,96344.0,90.25,90.338,90.1522,90.1522,96344.0
2024-12-06 14:30:00,92.22,92.29,92.17,92.28,135053.0,90.162,90.2304,90.1131,90.2206,135053.0
2024-12-06 15:00:00,92.3,92.35,92.13,92.17,139832.0,90.2402,90.2891,90.074,90.1131,139832.0
2024-12-06 15:30:00,92.17,92.25,92.03,92.12,556713.0,90.1131,90.1913,89.9762,90.0642,556713.0
2024-12-09 09:30:00,91.93,92.15,91.19,91.4,249639.0,89.8784,90.0935,89.155,89.3603,249639.0
2024-12-09 10:00:00,91.4,91.53,91.2,91.53,360765.0,89.3603,89.4874,89.1647,89.4874,360765.0
2024-12-09 10:30:00,91.53,91.62,91.08,91.36,195338.0,89.4874,89.5754,89.0474,89.3212,195338.0
2024-12-09 11:00:00,91.36,91.4,91.15,91.18,148192.0,89.3212,89.3603,89.1158,89.1452,148192.0
2024-12-09 11:30:00,91.2,91.51,91.14,91.45,128916.0,89.1647,89.4678,89.1061,89.4092,128916.0
2024-12-09 12:00:00,91.45,91.46,90.94,91.03,132076.0,89.4092,89.4189,88.9105,88.9985,132076.0
2024-12-09 12:30:00,91.03,91.13,90.94,90.94,98063.0,88.9985,89.0963,88.9105,88.9105,98063.0
2024-12-09 13:00:00,90.95,91.09,90.85,91.05,101599.0,88.9203,89.0572,88.8225,89.0181,101599.0
2024-12-09 13:30:00,91.04,91.05,90.9,90.94,126660.0,89.0083,89.0181,88.8714,88.9105,126660.0
2024-12-09 14:00:00,90.92,90.92,90.72,90.78,130538.0,88.891,88.891,88.6954,88.7541,130538.0
2024-12-09 14:30:00,90.79,91.01,90.7,90.97,262690.0,88.7639,88.979,88.6759,88.9399,262690.0
2024-12-09 15:00:00,90.97,90.98,90.81,90.95,150414.0,88.9399,88.9496,88.7834,88.9203,150414.0
2024-12-09 15:30:00,90.95,91.03,90.5,90.59,886962.0,88.9203,88.9985,88.4804,88.5683,886962.0
2024-12-10 09:30:00,91.35,92.15,90.94,91.22,303985.0,89.3114,90.0935,88.9105,89.1843,303985.0
2024-12-10 10:00:00,91.18,91.27,90.64,91.15,200870.0,89.1452,89.2332,88.6172,89.1158,200870.0
2024-12-10 10:30:00,91.15,91.65,91.0,91.63,190250.0,89.1158,89.6047,88.9692,89.5851,190250.0
2024-12-10 11:00:00,91.62,91.86,91.57,91.73,161837.0,89.5754,89.81,89.5265,89.6829,161837.0
2024-12-10 11:30:00,91.73,92.07,91.68,92.06,199488.0,89.6829,90.0153,89.634,90.0055,199488.0
2024-12-10 12:00:00,92.03,92.07,91.79,92.01,151110.0,89.9762,90.0153,89.7416,89.9567,151110.0
2024-12-10 12:30:00,91.99,92.15,91.94,91.95,161367.0,89.9371,90.0935,89.8882,89.898,161367.0
2024-12-10 13:00:00,91.95,92.12,91.9,92.05,129555.0,89.898,90.0642,89.8491,89.9958,129555.0
2024-12-10 13:30:00,92.05,92.19,91.91,92.08,137935.0,89.9958,90.1326,89.8589,90.0251,137935.0
2024-12-10 14:00:00,92.07,92.46,91.96,92.44,251747.0,90.0153,90.3966,89.9078,90.3771,251747.0
2024-12-10 14:30:00,92.42,92.7,92.33,92.69,192842.0,90.3575,90.6313,90.2695,90.6215,192842.0
2024-12-10 15:00:00,92.7,92.95,92.61,92.83,293585.0,90.6313,90.8757,90.5433,90.7584,293585.0
2024-12-10 15:30:00,92.84,92.84,92.14,92.35,674623.0,90.7681,90.7681,90.0838,90.2891,674623.0
2024-12-11 09:30:00,92.4,94.65,92.03,93.42,486637.0,90.338,92.5377,89.9762,91.3352,486637.0
2024-12-11 10:00:00,93.38,93.87,93.07,93.6,494075.0,91.2961,91.7751,90.993,91.5112,494075.0
2024-12-11 10:30:00,93.59,94.04,93.53,93.94,400405.0,91.5014,91.9414,91.4427,91.8436,400405.0
2024-12-11 11:00:00,93.94,93.99,93.48,93.78,327284.0,91.8436,91.8925,91.3939,91.6872,327284.0
2024-12-11 11:30:00,93.78,93.89,93.32,93.38,191887.0,91.6872,91.7947,91.2374,91.2961,191887.0
2024-12-11 12:00:00,93.38,93.48,93.05,93.17,181128.0,91.2961,91.3939,90.9734,91.0908,181128.0
2024-12-11 12:30:00,93.18,93.21,92.7,93.13,171743.0,91.1005,91.1299,90.6313,91.0517,171743.0
2024-12-11 13:00:00,93.12,93.15,92.72,92.86,117607.0,91.0419,91.0712,90.6508,90.7877,117607.0
2024-12-11 13:30:00,92.85,92.91,92.52,92.52,152334.0,90.7779,90.8366,90.4553,90.4553,152334.0
2024-12-11 14:00:00,92.52,92.62,92.42,92.61,226458.0,90.4553,90.553,90.3575,90.5433,226458.0
2024-12-11 14:30:00,92.61,92.65,92.25,92.31,265556.0,90.5433,90.5824,90.1913,90.25,265556.0
2024-12-11 15:00:00,92.3,92.33,92.0,92.06,289401.0,90.2402,90.2695,89.9469,90.0055,289401.0
2024-12-11 15:30:00,92.05,92.57,91.94,92.38,658494.0,89.9958,90.5042,89.8882,90.3184,658494.0
2024-12-12 09:30:00,92.34,92.46,91.44,92.09,266230.0,90.2793,90.3966,89.3994,90.0349,266230.0
2024-12-12 10:00:00,92.08,92.16,91.57,91.73,210494.0,90.0251,90.1033,89.5265,89.6829,210494.0
2024-12-12 10:30:00,91.73,92.22,91.63,92.2,194878.0,89.6829,90.162,89.5851,90.1424,194878.0
2024-12-12 11:00:00,92.2,92.79,92.15,92.7,168262.0,90.1424,90.7193,90.0935,90.6313,168262.0
2024-12-12 11:30:00,92.69,92.95,92.52,92.87,202396.0,90.6215,90.8757,90.4553,90.7975,202396.0
2024-12-12 12:00:00,92.88,92.98,92.71,92.86,159283.0,90.8072,90.905,90.641,90.7877,159283.0
2024-12-12 12:30:00,92.87,93.16,92.84,93.15,146735.0,90.7975,91.081,90.7681,91.0712,146735.0
2024-12-12 13:00:00,93.14,93.18,92.88,93.15,142059.0,91.0614,91.1005,90.8072,91.0712,142059.0
2024-12-12 13:30:00,93.15,93.22,92.78,92.8,198773.0,91.0712,91.1397,90.7095,90.729,198773.0
2024-12-12 14:00:00,92.81,92.98,92.74,92.75,199699.0,90.7388,90.905,90.6704,90.6801,199699.0
2024-12-12 14:30:00,92.75,92.95,92.75,92.86,165394.0,90.6801,90.8757,90.6801,90.7877,165394.0
2024-12-12 15:00:00,92.87,92.94,92.72,92.85,217262.0,90.7975,90.8659,90.6508,90.7779,217262.0
2024-12-12 15:30:00,92.85,93.04,92.36,92.38,827303.0,90.7779,90.9637,90.2988,90.3184,827303.0
2024-12-13 09:30:00,91.64,91.82,89.15,90.31,657037.0,90.346,90.5234,87.8911,89.0347,657037.0
2024-12-13 10:00:00,90.31,91.08,90.25,91.04,410324.0,89.0347,89.7939,88.9756,89.7544,410324.0
2024-12-13 10:30:00,91.04,91.46,90.87,91.43,272691.0,89.7544,90.1685,89.5868,90.1389,272691.0
2024-12-13 11:00:00,91.45,91.6,91.06,91.39,276821.0,90.1587,90.3065,89.7742,90.0995,276821.0
2024-12-13 11:30:00,91.39,91.66,91.27,91.66,215864.0,90.0995,90.3657,89.9812,90.3657,215864.0
2024-12-13 12:00:00,91.65,91.65,91.15,91.38,172831.0,90.3558,90.3558,89.8629,90.0896,172831.0
2024-12-13 12:30:00,91.39,91.51,91.29,91.33,193703.0,90.0995,90.2178,90.0009,90.0403,193703.0
2024-12-13 13:00:00,91.33,91.72,91.31,91.65,162048.0,90.0403,90.4248,90.0206,90.3558,162048.0
2024-12-13 13:30:00,91.65,91.85,91.46,91.47,190049.0,90.3558,90.553,90.1685,90.1784,190049.0
2024-12-13 14:00:00,91.5,92.03,91.48,91.87,234205.0,90.2079,90.7305,90.1882,90.5727,234205.0
2024-12-13 14:30:00,91.86,91.92,91.73,91.9,145129.0,90.5629,90.622,90.4347,90.6023,145129.0
2024-12-13 15:00:00,91.9,92.02,91.86,91.94,206280.0,90.6023,90.7206,90.5629,90.6417,206280.0
2024-12-13 15:30:00,91.93,92.11,91.79,91.86,512335.0,90.6319,90.8093,90.4939,90.5629,512335.0
2024-12-16 09:30:00,91.96,93.15,91.9,92.43,384372.0,90.6615,91.8346,90.6023,91.1248,384372.0
2024-12-16 10:00:00,92.44,92.85,92.36,92.8,206576.0,91.1347,91.5389,91.0558,91.4896,206576.0
2024-12-16 10:30:00,92.78,93.08,92.73,93.01,151036.0,91.4699,91.7656,91.4206,91.6966,151036.0
2024-12-16 11:00:00,93.01,93.11,92.7,92.76,150292.0,91.6966,91.7952,91.391,91.4502,150292.0
2024-12-16 11:30:00,92.77,93.09,92.75,93.03,137974.0,91.46,91.7755,91.4403,91.7163,137974.0
2024-12-16 12:00:00,93.03,93.26,93.0,93.06,133780.0,91.7163,91.9431,91.6868,91.7459,133780.0
2024-12-16 12:30:00,93.05,93.06,92.64,92.65,179788.0,91.7361,91.7459,91.3318,91.3417,179788.0
2024-12-16 13:00:00,92.64,92.85,92.52,92.84,253053.0,91.3318,91.5389,91.2135,91.529,253053.0
2024-12-16 13:30:00,92.84,92.86,92.7,92.77,113164.0,91.529,91.5487,91.391,91.46,113164.0
2024-12-16 14:00:00,92.78,92.81,92.7,92.72,113421.0,91.4699,91.4994,91.391,91.4107,113421.0
2024-12-16 14:30:00,92.72,92.78,92.7,92.76,134618.0,91.4107,91.4699,91.391,91.4502,134618.0
2024-12-16 15:00:00,92.75,92.75,92.3,92.3,165204.0,91.4403,91.4403,90.9966,90.9966,165204.0
2024-12-16 15:30:00,92.31,92.36,92.04,92.05,726695.0,91.0065,91.0558,90.7403,90.7502,726695.0
2024-12-17 09:30:00,91.91,93.59,91.88,92.84,379894.0,90.6122,92.2684,90.5826,91.529,379894.0
2024-12-17 10:00:00,92.84,93.36,92.65,93.12,274053.0,91.529,92.0417,91.3417,91.8051,274053.0
2024-12-17 10:30:00,93.12,93.2,92.6,92.65,173205.0,91.8051,91.8839,91.2924,91.3417,173205.0
2024-12-17 11:00:00,92.64,93.06,92.52,92.63,189099.0,91.3318,91.7459,91.2135,91.322,189099.0
2024-12-17 11:30:00,92.61,93.29,92.59,93.12,238036.0,91.3023,91.9727,91.2826,91.8051,238036.0
2024-12-17 12:00:00,93.12,93.25,92.65,92.69,115604.0,91.8051,91.9332,91.3417,91.3811,115604.0
2024-12-17 12:30:00,92.66,92.77,92.47,92.56,96928.0,91.3516,91.46,91.1642,91.253,96928.0
2024-12-17 13:00:00,92.56,92.95,92.43,92.92,133795.0,91.253,91.6375,91.1248,91.6079,133795.0
2024-12-17 13:30:00,92.91,92.91,92.54,92.58,146102.0,91.598,91.598,91.2333,91.2727,146102.0
2024-12-17 14:00:00,92.58,92.68,92.46,92.64,131261.0,91.2727,91.3713,91.1544,91.3318,131261.0
2024-12-17 14:30:00,92.64,92.66,92.45,92.51,170525.0,91.3318,91.3516,91.1445,91.2037,170525.0
2024-12-17 15:00:00,92.5,92.77,92.43,92.69,236166.0,91.1938,91.46,91.1248,91.3811,236166.0
2024-12-17 15:30:00,92.7,92.9,92.59,92.79,662735.0,91.391,91.5882,91.2826,91.4797,662735.0
2024-12-18 09:30:00,92.6,93.5,92.36,92.79,255658.0,91.2924,92.1797,91.0558,91.4797,255658.0
2024-12-18 10:00:00,92.73,92.89,92.5,92.56,175586.0,91.4206,91.5783,91.1938,91.253,175586.0
2024-12-18 10:30:00,92.56,92.77,92.5,92.73,234863.0,91.253,91.46,91.1938,91.4206,234863.0
2024-12-18 11:00:00,92.75,92.83,92.25,92.41,102466.0,91.4403,91.5192,90.9474,91.1051,102466.0
2024-12-18 11:30:00,92.42,92.54,92.19,92.19,105329.0,91.115,91.2333,90.8882,90.8882,105329.0
2024-12-18 12:00:00,92.2,92.34,92.05,92.25,165927.0,90.8981,91.0361,90.7502,90.9474,165927.0
2024-12-18 12:30:00,92.26,92.33,92.02,92.04,95353.0,90.9572,91.0262,90.7206,90.7403,95353.0
2024-12-18 13:00:00,92.03,92.06,91.79,92.0,96509.0,90.7305,90.76,90.4939,90.7009,96509.0
2024-12-18 13:30:00,91.99,92.04,91.92,91.94,107274.0,90.691,90.7403,90.622,90.6417,107274.0
2024-12-18 14:00:00,91.94,91.94,91.28,91.48,161581.0,90.6417,90.6417,89.9911,90.1882,161581.0
2024-12-18 14:30:00,91.49,91.59,91.12,91.38,262387.0,90.1981,90.2967,89.8333,90.0896,262387.0
2024-12-18 15:00:00,91.38,91.57,91.35,91.55,306667.0,90.0896,90.277,90.0601,90.2572,306667.0
2024-12-18 15:30:00,91.57,91.65,90.59,90.63,785207.0,90.277,90.3558,89.3108,89.3502,785207.0
2024-12-19 09:30:00,90.35,91.48,90.27,90.52,443787.0,89.0742,90.1882,88.9953,89.2418,443787.0
2024-12-19 10:00:00,90.56,90.98,90.4,90.5,318333.0,89.2812,89.6953,89.1235,89.2221,318333.0
2024-12-19 10:30:00,90.47,90.94,90.34,90.79,303861.0,89.1925,89.6559,89.0643,89.508,303861.0
2024-12-19 11:00:00,90.77,91.14,90.6,91.1,223035.0,89.4883,89.853,89.3207,89.8136,223035.0
2024-12-19 11:30:00,91.09,91.09,90.66,90.73,151816.0,89.8037,89.8037,89.3798,89.4488,151816.0
2024-12-19 12:00:00,90.74,90.96,90.57,90.92,179671.0,89.4587,89.6756,89.2911,89.6361,179671.0
2024-12-19 12:30:00,90.95,90.96,90.72,90.82,144206.0,89.6657,89.6756,89.439,89.5375,144206.0
2024-12-19 13:00:00,90.82,91.04,90.58,91.02,122079.0,89.5375,89.7544,89.3009,89.7347,122079.0
2024-12-19 13:30:00,91.0,91.06,90.88,91.06,111087.0,89.715,89.7742,89.5967,89.7742,111087.0
2024-12-19 14:00:00,91.05,91.17,90.96,90.97,133193.0,89.7643,89.8826,89.6756,89.6854,133193.0
2024-12-19 14:30:00,90.98,90.99,90.74,90.85,184987.0,89.6953,89.7051,89.4587,89.5671,184987.0
2024-12-19 15:00:00,90.86,91.26,90.84,91.16,316885.0,89.577,89.9713,89.5573,89.8727,316885.0
2024-12-19 15:30:00,91.16,91.44,91.05,91.07,720612.0,89.8727,90.1488,89.7643,89.784,720612.0
2024-12-20 09:30:00,91.33,92.2,90.71,91.9,1750881.0,90.0403,90.8981,89.4291,90.6023,1750881.0
2024-12-20 10:00:00,91.9,92.21,91.48,92.17,291634.0,90.6023,90.9079,90.1882,90.8685,291634.0
2024-12-20 10:30:00,92.16,92.5,92.07,92.23,202032.0,90.8586,91.1938,90.7699,90.9276,202032.0
2024-12-20 11:00:00,92.22,92.83,92.16,92.66,184023.0,90.9178,91.5192,90.8586,91.3516,184023.0
2024-12-20 11:30:00,92.65,92.99,92.56,92.98,181780.0,91.3417,91.6769,91.253,91.667,181780.0
2024-12-20 12:00:00,92.97,93.17,92.85,93.12,152339.0,91.6572,91.8544,91.5389,91.8051,152339.0
2024-12-20 12:30:00,93.12,93.29,92.89,93.17,163457.0,91.8051,91.9727,91.5783,91.8544,163457.0
2024-12-20 13:00:00,93.17,93.18,92.78,92.78,150514.0,91.8544,91.8642,91.4699,91.4699,150514.0
2024-12-20 13:30:00,92.76,92.98,92.67,92.83,143396.0,91.4502,91.667,91.3614,91.5192,143396.0
2024-12-20 14:00:00,92.8,92.89,92.7,92.83,188166.0,91.4896,91.5783,91.391,91.5192,188166.0
2024-12-20 14:30:00,92.82,92.91,92.68,92.7,300929.0,91.5093,91.598,91.3713,91.391,300929.0
2024-12-20 15:00:00,92.7,92.89,92.57,92.6,406115.0,91.391,91.5783,91.2628,91.2924,406115.0
2024-12-20 15:30:00,92.6,92.99,92.42,92.57,938821.0,91.2924,91.6769,91.115,91.2628,938821.0
2024-12-23 09:30:00,92.62,92.83,91.91,92.08,254508.0,91.3121,91.5192,90.6122,90.7798,254508.0
2024-12-23 10:00:00,92.11,92.41,91.79,92.15,172614.0,90.8093,91.1051,90.4939,90.8488,172614.0
2024-12-23 10:30:00,92.17,92.6,92.11,92.41,114591.0,90.8685,91.2924,90.8093,91.1051,114591.0
2024-12-23 11:00:00,92.44,92.71,92.36,92.56,142573.0,91.1347,91.4009,91.0558,91.253,142573.0
2024-12-23 11:30:00,92.55,92.97,92.54,92.87,80542.0,91.2431,91.6572,91.2333,91.5586,80542.0
2024-12-23 12:00:00,92.88,92.91,92.71,92.76,80169.0,91.5685,91.598,91.4009,91.4502,80169.0
2024-12-23 12:30:00,92.77,93.14,92.69,93.01,141372.0,91.46,91.8248,91.3811,91.6966,141372.0
2024-12-23 13:00:00,93.05,93.19,92.92,93.19,81671.0,91.7361,91.8741,91.6079,91.8741,81671.0
2024-12-23 13:30:00,93.19,93.22,93.0,93.02,113193.0,91.8741,91.9037,91.6868,91.7065,113193.0
2024-12-23 14:00:00,93.01,93.21,93.0,93.11,77919.0,91.6966,91.8938,91.6868,91.7952,77919.0
2024-12-23 14:30:00,93.12,93.15,92.98,93.0,111553.0,91.8051,91.8346,91.667,91.6868,111553.0
2024-12-23 15:00:00,93.01,93.14,92.97,93.13,137770.0,91.6966,91.8248,91.6572,91.8149,137770.0
2024-12-23 15:30:00,93.13,93.52,93.09,93.39,645040.0,91.8149,92.1994,91.7755,92.0713,645040.0
2024-12-24 09:30:00,93.0,93.14,92.1,92.92,166914.0,91.6868,91.8248,90.7995,91.6079,166914.0
2024-12-24 10:00:00,92.92,93.61,92.82,93.55,111735.0,91.6079,92.2882,91.5093,92.229,111735.0
2024-12-24 10:30:00,93.58,93.97,93.5,93.65,162860.0,92.2586,92.6431,92.1797,92.3276,162860.0
2024-12-24 11:00:00,93.69,93.79,93.54,93.7,74081.0,92.367,92.4656,92.2191,92.3769,74081.0
2024-12-24 11:30:00,93.71,93.84,93.63,93.73,82563.0,92.3867,92.5149,92.3079,92.4065,82563.0
2024-12-24 12:00:00,93.72,93.9,93.69,93.88,80443.0,92.3966,92.5741,92.367,92.5543,80443.0
2024-12-24 12:30:00,93.88,94.05,93.84,93.87,256500.0,92.5543,92.7219,92.5149,92.5445,256500.0
2024-12-26 09:30:00,93.17,93.81,92.97,93.7,214596.0,91.8544,92.4853,91.6572,92.3769,214596.0
2024-12-26 10:00:00,93.72,94.05,93.56,93.89,124699.0,92.3966,92.7219,92.2389,92.5642,124699.0
2024-12-26 10:30:00,93.88,94.14,93.85,93.96,232478.0,92.5543,92.8107,92.5248,92.6332,232478.0
2024-12-26 11:00:00,93.95,94.23,93.93,94.12,67813.0,92.6234,92.8994,92.6036,92.7909,67813.0
2024-12-26 11:30:00,94.11,94.25,94.0,94.22,62438.0,92.7811,92.9191,92.6726,92.8895,62438.0
2024-12-26 12:00:00,94.2,94.25,94.11,94.15,70841.0,92.8698,92.9191,92.7811,92.8205,70841.0
2024-12-26 12:30:00,94.15,94.21,94.03,94.09,43065.0,92.8205,92.8797,92.7022,92.7614,43065.0
2024-12-26 13:00:00,94.11,94.19,94.04,94.11,59893.0,92.7811,92.86,92.7121,92.7811,59893.0
2024-12-26 13:30:00,94.09,94.2,94.03,94.17,55751.0,92.7614,92.8698,92.7022,92.8402,55751.0
2024-12-26 14:00:00,94.17,94.17,93.94,93.97,87071.0,92.8402,92.8402,92.6135,92.6431,87071.0
2024-12-26 14:30:00,93.98,94.09,93.94,93.99,43029.0,92.6529,92.7614,92.6135,92.6628,43029.0
2024-12-26 15:00:00,93.99,94.09,93.92,94.03,64174.0,92.6628,92.7614,92.5938,92.7022,64174.0
2024-12-26 15:30:00,94.02,94.55,93.96,94.39,414068.0,92.6924,93.2149,92.6332,93.0571,414068.0
2024-12-27 09:30:00,93.48,94.37,93.43,94.21,188654.0,92.16,93.0374,92.1107,92.8797,188654.0
2024-12-27 10:00:00,94.2,94.38,94.07,94.13,117829.0,92.8698,93.0473,92.7417,92.8008,117829.0
2024-12-27 10:30:00,94.13,94.2,93.92,94.08,131888.0,92.8008,92.8698,92.5938,92.7515,131888.0
2024-12-27 11:00:00,94.08,94.25,93.89,94.25,97984.0,92.7515,92.9191,92.5642,92.9191,97984.0
2024-12-27 11:30:00,94.24,94.31,93.87,93.94,68013.0,92.9093,92.9783,92.5445,92.6135,68013.0
2024-12-27 12:00:00,93.95,94.02,93.73,93.8,54574.0,92.6234,92.6924,92.4065,92.4755,54574.0
2024-12-27 12:30:00,93.79,93.94,93.65,93.8,59014.0,92.4656,92.6135,92.3276,92.4755,59014.0
2024-12-27 13:00:00,93.81,93.85,93.61,93.75,50759.0,92.4853,92.5248,92.2882,92.4262,50759.0
2024-12-27 13:30:00,93.74,93.9,93.68,93.86,59800.0,92.4163,92.5741,92.3572,92.5346,59800.0
2024-12-27 14:00:00,93.84,94.11,93.8,94.01,91343.0,92.5149,92.7811,92.4755,92.6825,91343.0
2024-12-27 14:30:00,94.02,94.15,93.95,94.07,63518.0,92.6924,92.8205,92.6234,92.7417,63518.0
2024-12-27 15:00:00,94.07,94.1,93.84,93.9,91518.0,92.7417,92.7712,92.5149,92.5741,91518.0
2024-12-27 15:30:00,93.89,94.2,93.73,94.15,376338.0,92.5642,92.8698,92.4065,92.8205,376338.0
2024-12-30 09:30:00,93.93,94.02,92.0,92.14,200195.0,92.6036,92.6924,90.7009,90.8389,200195.0
2024-12-30 10:00:00,92.14,92.22,91.72,91.82,203296.0,90.8389,90.9178,90.4248,90.5234,203296.0
2024-12-30 10:30:00,91.8,92.06,91.73,91.98,116843.0,90.5037,90.76,90.4347,90.6812,116843.0
2024-12-30 11:00:00,91.96,92.37,91.84,92.2,102586.0,90.6615,91.0657,90.5431,90.8981,102586.0
2024-12-30 11:30:00,92.21,92.47,92.14,92.23,79679.0,90.9079,91.1642,90.8389,90.9276,79679.0
2024-12-30 12:00:00,92.25,92.43,92.25,92.29,81567.0,90.9474,91.1248,90.9474,90.9868,81567.0
2024-12-30 12:30:00,92.28,92.41,92.13,92.23,64589.0,90.9769,91.1051,90.829,90.9276,64589.0
2024-12-30 13:00:00,92.23,92.39,92.17,92.26,124878.0,90.9276,91.0854,90.8685,90.9572,124878.0
2024-12-30 13:30:00,92.25,92.29,92.01,92.02,75669.0,90.9474,90.9868,90.7107,90.7206,75669.0
2024-12-30 14:00:00,92.02,92.12,91.88,92.0,112410.0,90.7206,90.8192,90.5826,90.7009,112410.0
2024-12-30 14:30:00,92.0,92.13,91.97,92.11,78780.0,90.7009,90.829,90.6713,90.8093,78780.0
2024-12-30 15:00:00,92.1,92.14,91.97,92.0,123137.0,90.7995,90.8389,90.6713,90.7009,123137.0
2024-12-30 15:30:00,92.0,92.11,91.87,91.99,478585.0,90.7009,90.8093,90.5727,90.691,478585.0
2024-12-31 09:30:00,92.59,92.98,92.36,92.63,149165.0,91.2826,91.667,91.0558,91.322,149165.0
2024-12-31 10:00:00,92.6,92.81,92.18,92.19,118989.0,91.2924,91.4994,90.8783,90.8882,118989.0
2024-12-31 10:30:00,92.18,92.44,92.14,92.25,59658.0,90.8783,91.1347,90.8389,90.9474,59658.0
2024-12-31 11:00:00,92.25,92.25,91.92,92.04,80885.0,90.9474,90.9474,90.622,90.7403,80885.0
2024-12-31 11:30:00,92.02,92.03,91.84,91.84,51138.0,90.7206,90.7305,90.5431,90.5431,51138.0
2024-12-31 12:00:00,91.84,91.94,91.78,91.86,51864.0,90.5431,90.6417,90.484,90.5629,51864.0
2024-12-31 12:30:00,91.86,92.15,91.78,92.15,52894.0,90.5629,90.8488,90.484,90.8488,52894.0
2024-12-31 13:00:00,92.14,92.21,91.81,91.92,52131.0,90.8389,90.9079,90.5136,90.622,52131.0
2024-12-31 13:30:00,91.93,92.19,91.9,92.01,56881.0,90.6319,90.8882,90.6023,90.7107,56881.0
2024-12-31 14:00:00,92.0,92.1,91.84,91.97,56521.0,90.7009,90.7995,90.5431,90.6713,56521.0
2024-12-31 14:30:00,91.98,92.12,91.95,92.12,75866.0,90.6812,90.8192,90.6516,90.8192,75866.0
2024-12-31 15:00:00,92.11,92.18,91.93,92.09,100789.0,90.8093,90.8783,90.6319,90.7896,100789.0
2024-12-31 15:30:00,92.1,92.44,91.97,92.36,492956.0,90.7995,91.1347,90.6713,91.0558,492956.0
2025-01-02 09:30:00,92.62,92.83,92.03,92.2,180515.0,91.3121,91.5192,90.7305,90.8981,180515.0
2025-01-02 10:00:00,92.18,92.47,92.05,92.18,102748.0,90.8783,91.1642,90.7502,90.8783,102748.0
2025-01-02 10:30:00,92.14,92.24,91.91,92.09,102688.0,90.8389,90.9375,90.6122,90.7896,102688.0
2025-01-02 11:00:00,92.09,92.09,91.74,92.03,91529.0,90.7896,90.7896,90.4446,90.7305,91529.0
2025-01-02 11:30:00,92.02,92.31,91.89,92.0,138993.0,90.7206,91.0065,90.5924,90.7009,138993.0
2025-01-02 12:00:00,92.0,92.12,91.74,91.83,75195.0,90.7009,90.8192,90.4446,90.5333,75195.0
2025-01-02 12:30:00,91.81,91.82,91.53,91.75,90730.0,90.5136,90.5234,90.2375,90.4544,90730.0
2025-01-02 13:00:00,91.73,91.77,91.56,91.67,100074.0,90.4347,90.4741,90.2671,90.3755,100074.0
2025-01-02 13:30:00,91.66,91.7,91.4,91.59,91660.0,90.3657,90.4051,90.1094,90.2967,91660.0
2025-01-02 14:00:00,91.57,91.69,91.46,91.67,156359.0,90.277,90.3953,90.1685,90.3755,156359.0
2025-01-02 14:30:00,91.67,91.91,91.58,91.74,87957.0,90.3755,90.6122,90.2868,90.4446,87957.0
2025-01-02 15:00:00,91.76,92.11,91.73,92.05,97571.0,90.4643,90.8093,90.4347,90.7502,97571.0
2025-01-02 15:30:00,92.05,92.14,91.76,91.9,379466.0,90.7502,90.8389,90.4643,90.6023,379466.0
2025-01-03 09:30:00,92.19,92.34,91.76,91.8,226600.0,90.8882,91.0361,90.4643,90.5037,226600.0
2025-01-03 10:00:00,91.84,91.95,91.62,91.74,172010.0,90.5431,90.6516,90.3263,90.4446,172010.0
2025-01-03 10:30:00,91.74,91.83,91.61,91.76,116668.0,90.4446,90.5333,90.3164,90.4643,116668.0
2025-01-03 11:00:00,91.77,91.9,91.65,91.8,173616.0,90.4741,90.6023,90.3558,90.5037,173616.0
2025-01-03 11:30:00,91.8,92.02,91.79,91.92,95170.0,90.5037,90.7206,90.4939,90.622,95170.0
2025-01-03 12:00:00,91.93,92.11,91.92,91.93,132684.0,90.6319,90.8093,90.622,90.6319,132684.0
2025-01-03 12:30:00,91.93,91.93,91.72,91.87,71426.0,90.6319,90.6319,90.4248,90.5727,71426.0
2025-01-03 13:00:00,91.87,92.0,91.81,91.94,113910.0,90.5727,90.7009,90.5136,90.6417,113910.0
2025-01-03 13:30:00,91.94,92.01,91.85,91.9,128176.0,90.6417,90.7107,90.553,90.6023,128176.0
2025-01-03 14:00:00,91.88,91.93,91.77,91.78,72004.0,90.5826,90.6319,90.4741,90.484,72004.0
2025-01-03 14:30:00,91.78,91.89,91.58,91.61,83373.0,90.484,90.5924,90.2868,90.3164,83373.0
2025-01-03 15:00:00,91.6,91.7,91.5,91.55,115254.0,90.3065,90.4051,90.2079,90.2572,115254.0
2025-01-03 15:30:00,91.54,91.6,91.31,91.37,385186.0,90.2474,90.3065,90.0206,90.0798,385186.0
2025-01-06 09:30:00,90.76,91.53,90.5,91.02,578508.0,89.4784,90.2375,89.2221,89.7347,578508.0
2025-01-06 10:00:00,91.02,91.3,90.81,90.86,270038.0,89.7347,90.0108,89.5277,89.577,270038.0
2025-01-06 10:30:00,90.88,91.27,90.86,91.22,167675.0,89.5967,89.9812,89.577,89.9319,167675.0
2025-01-06 11:00:00,91.22,91.39,90.94,91.14,164912.0,89.9319,90.0995,89.6559,89.853,164912.0
2025-01-06 11:30:00,91.11,91.11,90.81,91.0,184399.0,89.8235,89.8235,89.5277,89.715,184399.0
2025-01-06 12:00:00,91.0,91.1,90.63,90.63,106505.0,89.715,89.8136,89.3502,89.3502,106505.0
2025-01-06 12:30:00,90.62,90.69,90.37,90.42,230201.0,89.3404,89.4094,89.0939,89.1432,230201.0
2025-01-06 13:00:00,90.44,90.82,90.32,90.74,232947.0,89.1629,89.5375,89.0446,89.4587,232947.0
2025-01-06 13:30:00,90.74,91.33,90.71,91.29,204188.0,89.4587,90.0403,89.4291,90.0009,204188.0
2025-01-06 14:00:00,91.3,91.41,91.13,91.22,292634.0,90.0108,90.1192,89.8432,89.9319,292634.0
2025-01-06 14:30:00,91.21,91.3,91.06,91.13,163161.0,89.922,90.0108,89.7742,89.8432,163161.0
2025-01-06 15:00:00,91.12,91.18,90.98,91.01,264220.0,89.8333,89.8925,89.6953,89.7249,264220.0
2025-01-06 15:30:00,91.01,91.27,90.84,91.25,822858.0,89.7249,89.9812,89.5573,89.9615,822858.0
2025-01-07 09:30:00,90.82,91.35,90.61,91.08,334206.0,89.5375,90.0601,89.3305,89.7939,334206.0
2025-01-07 10:00:00,91.06,91.27,90.69,91.22,203942.0,89.7742,89.9812,89.4094,89.9319,203942.0
2025-01-07 10:30:00,91.23,91.51,90.72,90.89,403256.0,89.9418,90.2178,89.439,89.6066,403256.0
2025-01-07 11:00:00,90.9,91.1,90.71,90.79,225150.0,89.6164,89.8136,89.4291,89.508,225150.0
2025-01-07 11:30:00,90.8,91.14,90.74,91.0,164130.0,89.5178,89.853,89.4587,89.715,164130.0
2025-01-07 12:00:00,91.0,91.28,90.98,91.09,140871.0,89.715,89.9911,89.6953,89.8037,140871.0
2025-01-07 12:30:00,91.08,91.14,90.89,91.02,174606.0,89.7939,89.853,89.6066,89.7347,174606.0
2025-01-07 13:00:00,91.03,91.16,90.98,91.03,144475.0,89.7446,89.8727,89.6953,89.7446,144475.0
2025-01-07 13:30:00,91.04,91.07,90.94,90.96,167173.0,89.7544,89.784,89.6559,89.6756,167173.0
2025-01-07 14:00:00,90.93,91.02,90.92,91.0,107463.0,89.646,89.7347,89.6361,89.715,107463.0
2025-01-07 14:30:00,91.0,91.22,90.92,91.22,181307.0,89.715,89.9319,89.6361,89.9319,181307.0
2025-01-07 15:00:00,91.21,91.28,90.87,90.89,208068.0,89.922,89.9911,89.5868,89.6066,208068.0
2025-01-07 15:30:00,90.89,90.91,90.51,90.62,703451.0,89.6066,89.6263,89.2319,89.3404,703451.0
2025-01-08 09:30:00,90.68,90.68,89.44,89.77,312911.0,89.3995,89.3995,88.177,88.5024,312911.0
2025-01-08 10:00:00,89.8,90.18,89.56,89.92,358779.0,88.532,88.9066,88.2953,88.6503,358779.0
2025-01-08 10:30:00,89.9,90.3,89.8,90.15,262293.0,88.6305,89.0249,88.532,88.877,262293.0
2025-01-08 11:00:00,90.14,90.35,90.05,90.15,155977.0,88.8672,89.0742,88.7784,88.877,155977.0
2025-01-08 11:30:00,90.15,90.22,89.95,90.05,139244.0,88.877,88.946,88.6798,88.7784,139244.0
2025-01-08 12:00:00,90.05,90.06,89.78,89.86,88571.0,88.7784,88.7883,88.5122,88.5911,88571.0
2025-01-08 12:30:00,89.87,89.88,89.52,89.54,145889.0,88.601,88.6108,88.2559,88.2756,145889.0
2025-01-08 13:00:00,89.55,89.69,89.49,89.56,178826.0,88.2855,88.4235,88.2263,88.2953,178826.0
2025-01-08 13:30:00,89.56,89.65,89.24,89.33,151185.0,88.2953,88.3841,87.9799,88.0686,151185.0
2025-01-08 14:00:00,89.33,89.81,89.25,89.76,175724.0,88.0686,88.5418,87.9897,88.4925,175724.0
2025-01-08 14:30:00,89.76,89.78,89.38,89.39,166515.0,88.4925,88.5122,88.1179,88.1277,166515.0
2025-01-08 15:00:00,89.41,89.57,89.3,89.37,180296.0,88.1475,88.3052,88.039,88.108,180296.0
2025-01-08 15:30:00,89.37,89.38,89.0,89.14,593999.0,88.108,88.1179,87.7432,87.8813,593999.0
2025-01-10 09:30:00,90.22,91.43,89.83,90.18,1035694.0,88.946,90.1389,88.5615,88.9066,1035694.0
2025-01-10 10:00:00,90.11,90.29,89.83,89.84,336000.0,88.8376,89.015,88.5615,88.5714,336000.0
2025-01-10 10:30:00,89.85,90.07,89.16,89.39,295113.0,88.5812,88.7981,87.901,88.1277,295113.0
2025-01-10 11:00:00,89.4,89.73,89.34,89.5,337399.0,88.1376,88.4629,88.0784,88.2362,337399.0
2025-01-10 11:30:00,89.5,89.51,88.98,89.03,156553.0,88.2362,88.246,87.7235,87.7728,156553.0
2025-01-10 12:00:00,89.01,89.07,88.79,88.9,114249.0,87.7531,87.8123,87.5362,87.6447,114249.0
2025-01-10 12:30:00,88.9,89.0,88.79,88.88,128046.0,87.6447,87.7432,87.5362,87.6249,128046.0
2025-01-10 13:00:00,88.86,89.18,88.81,89.04,156324.0,87.6052,87.9207,87.5559,87.7827,156324.0
2025-01-10 13:30:00,89.05,89.08,88.9,89.01,148347.0,87.7925,87.8221,87.6447,87.7531,148347.0
2025-01-10 14:00:00,89.01,89.01,88.68,88.75,217329.0,87.7531,87.7531,87.4278,87.4968,217329.0
2025-01-10 14:30:00,88.75,88.91,88.57,88.82,258645.0,87.4968,87.6545,87.3193,87.5658,258645.0
2025-01-10 15:00:00,88.82,89.31,88.75,89.11,441865.0,87.5658,88.0489,87.4968,87.8517,441865.0
2025-01-10 15:30:00,89.09,89.98,89.07,89.89,952812.0,87.832,88.7094,87.8123,88.6207,952812.0
2025-01-13 09:30:00,90.3,90.37,89.02,89.42,380310.0,89.0249,89.0939,87.763,88.1573,380310.0
2025-01-13 10:00:00,89.42,90.18,89.4,89.94,294008.0,88.1573,88.9066,88.1376,88.67,294008.0
2025-01-13 10:30:00,89.96,90.35,89.94,90.08,304942.0,88.6897,89.0742,88.67,88.808,304942.0
2025-01-13 11:00:00,90.09,90.12,89.87,90.04,232449.0,88.8179,88.8474,88.601,88.7686,232449.0
2025-01-13 11:30:00,90.01,90.08,89.82,89.92,175994.0,88.739,88.808,88.5517,88.6503,175994.0
2025-01-13 12:00:00,89.95,90.2,89.88,89.88,165593.0,88.6798,88.9263,88.6108,88.6108,165593.0
2025-01-13 12:30:00,89.91,90.17,89.87,90.15,182604.0,88.6404,88.8967,88.601,88.877,182604.0
2025-01-13 13:00:00,90.14,90.17,89.98,90.12,139182.0,88.8672,88.8967,88.7094,88.8474,139182.0
2025-01-13 13:30:00,90.11,90.21,90.01,90.17,295133.0,88.8376,88.9362,88.739,88.8967,295133.0
2025-01-13 14:00:00,90.18,90.2,89.98,90.13,96451.0,88.9066,88.9263,88.7094,88.8573,96451.0
2025-01-13 14:30:00,90.12,90.25,89.88,90.0,176300.0,88.8474,88.9756,88.6108,88.7291,176300.0
2025-01-13 15:00:00,90.0,90.08,89.91,90.04,220689.0,88.7291,88.808,88.6404,88.7686,220689.0
2025-01-13 15:30:00,90.04,90.06,89.8,89.91,561289.0,88.7686,88.7883,88.532,88.6404,561289.0
2025-01-14 09:30:00,90.59,90.6,89.83,90.22,305210.0,89.3108,89.3207,88.5615,88.946,305210.0
2025-01-14 10:00:00,90.21,91.0,90.2,90.95,358941.0,88.9362,89.715,88.9263,89.6657,358941.0
2025-01-14 10:30:00,90.97,91.21,90.8,91.03,258026.0,89.6854,89.922,89.5178,89.7446,258026.0
2025-01-14 11:00:00,91.04,91.48,90.96,91.19,286478.0,89.7544,90.1882,89.6756,89.9023,286478.0
2025-01-14 11:30:00,91.2,91.29,90.79,90.89,78246.0,89.9122,90.0009,89.508,89.6066,78246.0
2025-01-14 12:00:00,90.87,90.91,90.68,90.73,64599.0,89.5868,89.6263,89.3995,89.4488,64599.0
2025-01-14 12:30:00,90.71,91.29,90.54,91.1,212945.0,89.4291,90.0009,89.2615,89.8136,212945.0
2025-01-14 13:00:00,91.12,91.31,91.03,91.05,138522.0,89.8333,90.0206,89.7446,89.7643,138522.0
2025-01-14 13:30:00,91.05,91.18,90.89,91.11,125669.0,89.7643,89.8925,89.6066,89.8235,125669.0
2025-01-14 14:00:00,91.09,91.2,90.88,90.89,312386.0,89.8037,89.9122,89.5967,89.6066,312386.0
2025-01-14 14:30:00,90.9,90.91,90.67,90.74,169933.0,89.6164,89.6263,89.3897,89.4587,169933.0
2025-01-14 15:00:00,90.74,91.14,90.59,91.11,368342.0,89.4587,89.853,89.3108,89.8235,368342.0
2025-01-14 15:30:00,91.12,91.48,90.96,90.99,1260758.0,89.8333,90.1882,89.6756,89.7051,1260758.0
2025-01-15 09:30:00,91.36,92.57,91.04,91.8,999043.0,90.0699,91.2628,89.7544,90.5037,999043.0
2025-01-15 10:00:00,91.81,92.22,91.78,91.87,280415.0,90.5136,90.9178,90.484,90.5727,280415.0
2025-01-15 10:30:00,91.88,92.27,91.86,92.26,153247.0,90.5826,90.9671,90.5629,90.9572,153247.0
2025-01-15 11:00:00,92.28,92.59,92.12,92.15,261837.0,90.9769,91.2826,90.8192,90.8488,261837.0
2025-01-15 11:30:00,92.12,92.23,91.71,91.73,302158.0,90.8192,90.9276,90.415,90.4347,302158.0
2025-01-15 12:00:00,91.71,92.11,91.7,91.98,225919.0,90.415,90.8093,90.4051,90.6812,225919.0
2025-01-15 12:30:00,92.01,92.29,91.95,92.25,200376.0,90.7107,90.9868,90.6516,90.9474,200376.0
2025-01-15 13:00:00,92.26,92.28,91.82,91.95,321078.0,90.9572,90.9769,90.5234,90.6516,321078.0
2025-01-15 13:30:00,91.97,92.06,91.85,92.0,91650.0,90.6713,90.76,90.553,90.7009,91650.0
2025-01-15 14:00:00,92.01,92.37,92.0,92.3,153602.0,90.7107,91.0657,90.7009,90.9966,153602.0
2025-01-15 14:30:00,92.3,92.41,92.3,92.34,115445.0,90.9966,91.1051,90.9966,91.0361,115445.0
2025-01-15 15:00:00,92.34,92.66,92.34,92.56,308668.0,91.0361,91.3516,91.0361,91.253,308668.0
2025-01-15 15:30:00,92.57,92.59,92.03,92.38,853096.0,91.2628,91.2826,90.7305,91.0755,853096.0
2025-01-16 09:30:00,92.26,92.59,91.9,92.41,275635.0,90.9572,91.2826,90.6023,91.1051,275635.0
2025-01-16 10:00:00,92.41,92.98,92.3,92.91,252577.0,91.1051,91.667,90.9966,91.598,252577.0
2025-01-16 10:30:00,92.91,92.97,92.66,92.84,471861.0,91.598,91.6572,91.3516,91.529,471861.0
2025-01-16 11:00:00,92.84,93.07,92.4,92.42,472772.0,91.529,91.7558,91.0952,91.115,472772.0
2025-01-16 11:30:00,92.41,92.46,91.64,92.08,521923.0,91.1051,91.1544,90.346,90.7798,521923.0
2025-01-16 12:00:00,92.05,92.37,92.04,92.09,177338.0,90.7502,91.0657,90.7403,90.7896,177338.0
2025-01-16 12:30:00,92.09,92.12,91.55,91.57,378949.0,90.7896,90.8192,90.2572,90.277,378949.0
2025-01-16 13:00:00,91.57,91.57,91.31,91.36,193581.0,90.277,90.277,90.0206,90.0699,193581.0
2025-01-16 13:30:00,91.35,91.35,90.89,90.93,250230.0,90.0601,90.0601,89.6066,89.646,250230.0
2025-01-16 14:00:00,90.93,91.31,90.88,91.19,239416.0,89.646,90.0206,89.5967,89.9023,239416.0
2025-01-16 14:30:00,91.19,91.34,91.15,91.15,202491.0,89.9023,90.0502,89.8629,89.8629,202491.0
2025-01-16 15:00:00,91.16,91.17,90.82,90.9,258082.0,89.8727,89.8826,89.5375,89.6164,258082.0
2025-01-16 15:30:00,90.91,91.73,90.91,91.63,954610.0,89.6263,90.4347,89.6263,90.3361,954610.0
2025-01-17 09:30:00,91.86,92.39,91.68,92.25,1141436.0,90.5629,91.0854,90.3854,90.9474,1141436.0
2025-01-17 10:00:00,92.23,92.53,92.18,92.37,295420.0,90.9276,91.2234,90.8783,91.0657,295420.0
2025-01-17 10:30:00,92.35,92.59,92.19,92.53,203142.0,91.0459,91.2826,90.8882,91.2234,203142.0
2025-01-17 11:00:00,92.52,92.6,92.32,92.4,293748.0,91.2135,91.2924,91.0164,91.0952,293748.0
2025-01-17 11:30:00,92.42,92.57,92.39,92.51,114373.0,91.115,91.2628,91.0854,91.2037,114373.0
2025-01-17 12:00:00,92.52,92.77,92.47,92.73,254489.0,91.2135,91.46,91.1642,91.4206,254489.0
2025-01-17 12:30:00,92.74,92.8,92.62,92.74,203182.0,91.4304,91.4896,91.3121,91.4304,203182.0
2025-01-17 13:00:00,92.76,92.77,92.45,92.45,150444.0,91.4502,91.46,91.1445,91.1445,150444.0
2025-01-17 13:30:00,92.46,92.46,92.24,92.43,69336.0,91.1544,91.1544,90.9375,91.1248,69336.0
2025-01-17 14:00:00,92.43,92.43,92.31,92.32,75606.0,91.1248,91.1248,91.0065,91.0164,75606.0
2025-01-17 14:30:00,92.32,92.37,92.19,92.2,116550.0,91.0164,91.0657,90.8882,90.8981,116550.0
2025-01-17 15:00:00,92.2,92.33,92.17,92.2,189504.0,90.8981,91.0262,90.8685,90.8981,189504.0
2025-01-17 15:30:00,92.22,92.25,91.78,91.83,1039762.0,90.9178,90.9474,90.484,90.5333,1039762.0
2025-01-21 09:30:00,92.11,93.9,92.06,93.29,701661.0,90.8093,92.5741,90.76,91.9727,701661.0
2025-01-21 10:00:00,93.31,93.81,93.28,93.78,451831.0,91.9924,92.4853,91.9628,92.4558,451831.0
2025-01-21 10:30:00,93.79,93.9,93.5,93.71,264013.0,92.4656,92.5741,92.1797,92.3867,264013.0
2025-01-21 11:00:00,93.72,93.84,93.5,93.82,446517.0,92.3966,92.5149,92.1797,92.4952,446517.0
2025-01-21 11:30:00,93.81,93.86,93.42,93.58,285380.0,92.4853,92.5346,92.1008,92.2586,285380.0
2025-01-21 12:00:00,93.57,93.59,93.43,93.43,255089.0,92.2487,92.2684,92.1107,92.1107,255089.0
2025-01-21 12:30:00,93.42,93.44,92.87,92.95,224933.0,92.1008,92.1206,91.5586,91.6375,224933.0
2025-01-21 13:00:00,92.94,93.19,92.75,93.03,274774.0,91.6276,91.8741,91.4403,91.7163,274774.0
2025-01-21 13:30:00,93.01,93.01,92.65,92.98,202252.0,91.6966,91.6966,91.3417,91.667,202252.0
2025-01-21 14:00:00,92.98,93.15,92.93,92.99,223770.0,91.667,91.8346,91.6178,91.6769,223770.0
2025-01-21 14:30:00,92.98,92.98,92.73,92.79,311963.0,91.667,91.667,91.4206,91.4797,311963.0
2025-01-21 15:00:00,92.79,92.83,92.5,92.63,245028.0,91.4797,91.5192,91.1938,91.322,245028.0
2025-01-21 15:30:00,92.62,93.2,92.47,92.96,1077969.0,91.3121,91.8839,91.1642,91.6473,1077969.0
2025-01-22 09:30:00,92.58,92.85,92.1,92.17,236028.0,91.2727,91.5389,90.7995,90.8685,236028.0
2025-01-22 10:00:00,92.14,92.63,92.13,92.36,246799.0,90.8389,91.322,90.829,91.0558,246799.0
2025-01-22 10:30:00,92.37,92.38,91.84,92.09,176668.0,91.0657,91.0755,90.5431,90.7896,176668.0
2025-01-22 11:00:00,92.1,92.26,92.02,92.16,189653.0,90.7995,90.9572,90.7206,90.8586,189653.0
2025-01-22 11:30:00,92.17,92.26,91.98,92.24,95404.0,90.8685,90.9572,90.6812,90.9375,95404.0
2025-01-22 12:00:00,92.22,92.5,92.14,92.44,190481.0,90.9178,91.1938,90.8389,91.1347,190481.0
2025-01-22 12:30:00,92.44,92.68,92.35,92.65,65778.0,91.1347,91.3713,91.0459,91.3417,65778.0
2025-01-22 13:00:00,92.64,93.04,92.59,93.03,136368.0,91.3318,91.7262,91.2826,91.7163,136368.0
2025-01-22 13:30:00,93.03,93.31,93.02,93.12,126588.0,91.7163,91.9924,91.7065,91.8051,126588.0
2025-01-22 14:00:00,93.12,93.2,93.09,93.16,92253.0,91.8051,91.8839,91.7755,91.8445,92253.0
2025-01-22 14:30:00,93.15,93.25,93.11,93.19,75240.0,91.8346,91.9332,91.7952,91.8741,75240.0
2025-01-22 15:00:00,93.19,93.29,93.1,93.12,159258.0,91.8741,91.9727,91.7854,91.8051,159258.0
2025-01-22 15:30:00,93.12,93.23,92.87,93.03,483375.0,91.8051,91.9135,91.5586,91.7163,483375.0
2025-01-23 09:30:00,93.03,93.29,92.73,92.79,169369.0,91.7163,91.9727,91.4206,91.4797,169369.0
2025-01-23 10:00:00,92.79,92.79,92.25,92.25,154073.0,91.4797,91.4797,90.9474,90.9474,154073.0
2025-01-23 10:30:00,92.22,92.89,92.21,92.76,236101.0,90.9178,91.5783,90.9079,91.4502,236101.0
2025-01-23 11:00:00,92.74,93.06,92.6,92.96,280053.0,91.4304,91.7459,91.2924,91.6473,280053.0
2025-01-23 11:30:00,92.97,93.01,92.41,92.59,162310.0,91.6572,91.6966,91.1051,91.2826,162310.0
2025-01-23 12:00:00,92.57,92.88,92.52,92.74,141298.0,91.2628,91.5685,91.2135,91.4304,141298.0
2025-01-23 12:30:00,92.74,92.93,92.62,92.9,134311.0,91.4304,91.6178,91.3121,91.5882,134311.0
2025-01-23 13:00:00,92.92,93.1,92.91,93.06,63371.0,91.6079,91.7854,91.598,91.7459,63371.0
2025-01-23 13:30:00,93.06,93.13,92.91,92.95,80845.0,91.7459,91.8149,91.598,91.6375,80845.0
2025-01-23 14:00:00,92.94,93.04,92.92,92.95,94521.0,91.6276,91.7262,91.6079,91.6375,94521.0
2025-01-23 14:30:00,92.97,93.09,92.92,93.0,111433.0,91.6572,91.7755,91.6079,91.6868,111433.0
2025-01-23 15:00:00,92.99,93.01,92.86,92.91,140854.0,91.6769,91.6966,91.5487,91.598,140854.0
2025-01-23 15:30:00,92.89,93.13,92.74,92.91,463616.0,91.5783,91.8149,91.4304,91.598,463616.0
2025-01-24 09:30:00,92.36,93.16,92.26,92.84,401948.0,91.0558,91.8445,90.9572,91.529,401948.0
2025-01-24 10:00:00,92.91,93.15,92.75,92.98,177978.0,91.598,91.8346,91.4403,91.667,177978.0
2025-01-24 10:30:00,92.98,93.67,92.97,93.66,373268.0,91.667,92.3473,91.6572,92.3374,373268.0
2025-01-24 11:00:00,93.65,93.77,93.57,93.69,124578.0,92.3276,92.4459,92.2487,92.367,124578.0
2025-01-24 11:30:00,93.69,93.97,93.6,93.92,178175.0,92.367,92.6431,92.2783,92.5938,178175.0
2025-01-24 12:00:00,93.91,94.0,93.81,93.84,131974.0,92.5839,92.6726,92.4853,92.5149,131974.0
2025-01-24 12:30:00,93.84,93.98,93.74,93.84,112295.0,92.5149,92.6529,92.4163,92.5149,112295.0
2025-01-24 13:00:00,93.89,93.9,93.65,93.7,73776.0,92.5642,92.5741,92.3276,92.3769,73776.0
2025-01-24 13:30:00,93.7,93.84,93.51,93.57,212740.0,92.3769,92.5149,92.1896,92.2487,212740.0
2025-01-24 14:00:00,93.57,93.61,93.33,93.36,150087.0,92.2487,92.2882,92.0121,92.0417,150087.0
2025-01-24 14:30:00,93.37,93.4,93.26,93.29,72320.0,92.0515,92.0811,91.9431,91.9727,72320.0
2025-01-24 15:00:00,93.29,93.3,93.06,93.12,125034.0,91.9727,91.9825,91.7459,91.8051,125034.0
2025-01-24 15:30:00,93.13,93.18,92.93,93.08,631638.0,91.8149,91.8642,91.6178,91.7656,631638.0
2025-01-27 09:30:00,93.14,95.75,93.1,94.94,1309104.0,91.8248,94.3979,91.7854,93.5994,1309104.0
2025-01-27 10:00:00,94.94,95.63,94.69,95.56,481931.0,93.5994,94.2796,93.3529,94.2106,481931.0
2025-01-27 10:30:00,95.54,95.57,94.69,94.99,307611.0,94.1909,94.2205,93.3529,93.6487,307611.0
2025-01-27 11:00:00,94.98,95.43,94.97,95.42,273843.0,93.6388,94.0825,93.6289,94.0726,273843.0
2025-01-27 11:30:00,95.4,95.56,94.87,94.92,202034.0,94.0529,94.2106,93.5304,93.5797,202034.0
2025-01-27 12:00:00,94.94,95.36,94.78,95.35,124481.0,93.5994,94.0134,93.4416,94.0036,124481.0
2025-01-27 12:30:00,95.35,95.54,95.2,95.49,165593.0,94.0036,94.1909,93.8557,94.1416,165593.0
2025-01-27 13:00:00,95.51,95.56,95.35,95.49,145557.0,94.1613,94.2106,94.0036,94.1416,145557.0
2025-01-27 13:30:00,95.5,95.7,95.46,95.63,134090.0,94.1515,94.3486,94.112,94.2796,134090.0
2025-01-27 14:00:00,95.64,95.84,95.29,95.38,409829.0,94.2895,94.4867,93.9444,94.0332,409829.0
2025-01-27 14:30:00,95.38,95.7,95.34,95.39,160458.0,94.0332,94.3486,93.9937,94.043,160458.0
2025-01-27 15:00:00,95.39,95.58,95.26,95.32,225444.0,94.043,94.2303,93.9149,93.974,225444.0
2025-01-27 15:30:00,95.32,95.55,95.19,95.34,803752.0,93.974,94.2008,93.8458,93.9937,803752.0
2025-01-28 09:30:00,95.01,95.71,94.83,95.39,606158.0,93.6684,94.3585,93.4909,94.043,606158.0
2025-01-28 10:00:00,95.4,95.97,95.28,95.74,631767.0,94.0529,94.6148,93.9346,94.3881,631767.0
2025-01-28 10:30:00,95.73,96.7,95.72,96.41,416095.0,94.3782,95.3345,94.3684,95.0486,416095.0
2025-01-28 11:00:00,96.41,96.54,95.83,95.96,244632.0,95.0486,95.1768,94.4768,94.605,244632.0
2025-01-28 11:30:00,96.0,96.15,95.85,95.94,113993.0,94.6444,94.7923,94.4965,94.5852,113993.0
2025-01-28 12:00:00,95.97,96.04,95.68,95.91,152470.0,94.6148,94.6838,94.3289,94.5557,152470.0
2025-01-28 12:30:00,95.92,96.01,95.84,95.97,88313.0,94.5655,94.6543,94.4867,94.6148,88313.0
2025-01-28 13:00:00,95.98,96.01,95.48,95.52,119194.0,94.6247,94.6543,94.1317,94.1712,119194.0
2025-01-28 13:30:00,95.53,95.56,95.12,95.12,88671.0,94.181,94.2106,93.7768,93.7768,88671.0
2025-01-28 14:00:00,95.13,95.18,94.69,94.69,131300.0,93.7867,93.836,93.3529,93.3529,131300.0
2025-01-28 14:30:00,94.69,94.75,94.33,94.55,229940.0,93.3529,93.4121,92.998,93.2149,229940.0
2025-01-28 15:00:00,94.54,94.61,94.18,94.23,282339.0,93.205,93.274,92.8501,92.8994,282339.0
2025-01-28 15:30:00,94.23,94.32,93.81,93.83,687339.0,92.8994,92.9881,92.4853,92.505,687339.0
2025-01-29 09:30:00,94.4,95.55,94.08,94.87,457728.0,93.067,94.2008,92.7515,93.5304,457728.0
2025-01-29 10:00:00,94.91,95.71,94.84,95.6,173321.0,93.5698,94.3585,93.5008,94.2501,173321.0
2025-01-29 10:30:00,95.62,95.91,95.36,95.88,166055.0,94.2698,94.5557,94.0134,94.5261,166055.0
2025-01-29 11:00:00,95.88,95.93,95.45,95.79,282657.0,94.5261,94.5754,94.1022,94.4374,282657.0
2025-01-29 11:30:00,95.77,95.94,95.54,95.7,347318.0,94.4177,94.5852,94.1909,94.3486,347318.0
2025-01-29 12:00:00,95.69,95.79,95.59,95.62,277103.0,94.3388,94.4374,94.2402,94.2698,277103.0
2025-01-29 12:30:00,95.64,95.64,95.26,95.28,111808.0,94.2895,94.2895,93.9149,93.9346,111808.0
2025-01-29 13:00:00,95.28,95.64,95.25,95.61,212317.0,93.9346,94.2895,93.905,94.2599,212317.0
2025-01-29 13:30:00,95.62,95.68,95.35,95.39,167176.0,94.2698,94.3289,94.0036,94.043,167176.0
2025-01-29 14:00:00,95.39,95.48,95.09,95.09,129849.0,94.043,94.1317,93.7473,93.7473,129849.0
2025-01-29 14:30:00,95.12,95.71,95.11,95.4,210991.0,93.7768,94.3585,93.767,94.0529,210991.0
2025-01-29 15:00:00,95.4,95.55,95.26,95.5,230787.0,94.0529,94.2008,93.9149,94.1515,230787.0
2025-01-29 15:30:00,95.52,95.83,95.35,95.61,589969.0,94.1712,94.4768,94.0036,94.2599,589969.0
2025-01-30 09:30:00,96.42,96.62,95.73,96.2,311502.0,95.0585,95.2556,94.3782,94.8416,311502.0
2025-01-30 10:00:00,96.2,96.21,95.44,95.47,182891.0,94.8416,94.8514,94.0923,94.1219,182891.0
2025-01-30 10:30:00,95.45,95.99,95.45,95.95,105374.0,94.1022,94.6345,94.1022,94.5951,105374.0
2025-01-30 11:00:00,95.95,96.25,95.93,96.2,112141.0,94.5951,94.8909,94.5754,94.8416,112141.0
2025-01-30 11:30:00,96.19,96.2,96.0,96.08,67537.0,94.8317,94.8416,94.6444,94.7233,67537.0
2025-01-30 12:00:00,96.06,96.24,95.93,95.98,82037.0,94.7036,94.881,94.5754,94.6247,82037.0
2025-01-30 12:30:00,95.99,96.37,95.98,96.31,128141.0,94.6345,95.0092,94.6247,94.95,128141.0
2025-01-30 13:00:00,96.33,96.59,96.33,96.53,82014.0,94.9697,95.2261,94.9697,95.1669,82014.0
2025-01-30 13:30:00,96.54,96.8,96.53,96.71,135143.0,95.1768,95.4331,95.1669,95.3444,135143.0
2025-01-30 14:00:00,96.72,96.92,96.7,96.74,178602.0,95.3542,95.5514,95.3345,95.374,178602.0
2025-01-30 14:30:00,96.75,96.88,96.66,96.78,113562.0,95.3838,95.512,95.2951,95.4134,113562.0
2025-01-30 15:00:00,96.8,96.94,96.79,96.79,161303.0,95.4331,95.5711,95.4232,95.4232,161303.0
2025-01-30 15:30:00,96.79,96.97,96.45,96.94,683306.0,95.4232,95.6007,95.088,95.5711,683306.0
2025-01-31 09:30:00,96.73,97.53,96.43,97.38,494257.0,95.3641,96.1528,95.0683,96.0049,494257.0
2025-01-31 10:00:00,97.37,97.74,97.13,97.59,235257.0,95.9951,96.3598,95.7584,96.212,235257.0
2025-01-31 10:30:00,97.61,97.66,97.36,97.59,143385.0,96.2317,96.281,95.9852,96.212,143385.0
2025-01-31 11:00:00,97.63,97.76,97.49,97.55,247088.0,96.2514,96.3795,96.1134,96.1725,247088.0
2025-01-31 11:30:00,97.55,97.85,97.4,97.74,160314.0,96.1725,96.4683,96.0246,96.3598,160314.0
2025-01-31 12:00:00,97.73,98.12,97.73,98.01,394507.0,96.35,96.7345,96.35,96.626,394507.0
2025-01-31 12:30:00,98.0,98.14,97.9,98.07,136375.0,96.6162,96.7542,96.5176,96.6852,136375.0
2025-01-31 13:00:00,98.07,98.37,97.9,98.18,328578.0,96.6852,96.9809,96.5176,96.7936,328578.0
2025-01-31 13:30:00,98.18,98.2,97.54,97.7,351563.0,96.7936,96.8133,96.1627,96.3204,351563.0
2025-01-31 14:00:00,97.72,97.81,97.25,97.4,362985.0,96.3401,96.4288,95.8768,96.0246,362985.0
2025-01-31 14:30:00,97.41,97.66,97.29,97.45,237431.0,96.0345,96.281,95.9162,96.0739,237431.0
2025-01-31 15:00:00,97.44,97.47,97.08,97.38,264510.0,96.0641,96.0936,95.7092,96.0049,264510.0
2025-01-31 15:30:00,97.38,97.63,96.96,97.19,1001129.0,96.0049,96.2514,95.5908,95.8176,1001129.0
2025-02-03 09:30:00,97.21,98.26,96.74,97.4,579885.0,95.8373,96.8725,95.374,96.0246,579885.0
2025-02-03 10:00:00,97.4,99.22,97.16,98.73,596993.0,96.0246,97.8189,95.788,97.3359,596993.0
2025-02-03 10:30:00,98.73,99.45,98.49,99.15,358584.0,97.3359,98.0457,97.0992,97.7499,358584.0
2025-02-03 11:00:00,99.15,99.38,98.98,99.05,339828.0,97.7499,97.9767,97.5823,97.6513,339828.0
2025-02-03 11:30:00,99.06,99.39,98.82,98.89,523389.0,97.6612,97.9865,97.4246,97.4936,523389.0
2025-02-03 12:00:00,98.88,98.88,98.05,98.3,1270289.0,97.4837,97.4837,96.6655,96.9119,1270289.0
2025-02-03 12:30:00,98.27,98.73,98.24,98.73,168009.0,96.8823,97.3359,96.8528,97.3359,168009.0
2025-02-03 13:00:00,98.7,98.72,98.29,98.55,321731.0,97.3063,97.326,96.9021,97.1584,321731.0
2025-02-03 13:30:00,98.57,98.88,97.84,98.67,574109.0,97.1781,97.4837,96.4584,97.2767,574109.0
2025-02-03 14:00:00,98.66,98.97,98.62,98.87,231389.0,97.2668,97.5725,97.2274,97.4739,231389.0
2025-02-03 14:30:00,98.87,99.19,98.86,99.1,436868.0,97.4739,97.7894,97.464,97.7006,436868.0
2025-02-03 15:00:00,99.1,99.11,98.56,98.65,313111.0,97.7006,97.7105,97.1683,97.257,313111.0
2025-02-03 15:30:00,98.66,98.81,98.33,98.38,967461.0,97.2668,97.4147,96.9415,96.9908,967461.0
2025-02-04 09:30:00,98.29,98.44,97.62,98.06,714509.0,96.9021,97.0499,96.2415,96.6753,714509.0
2025-02-04 10:00:00,98.08,98.47,97.05,97.33,398885.0,96.695,97.0795,95.6796,95.9556,398885.0
2025-02-04 10:30:00,97.34,97.8,97.34,97.69,126434.0,95.9655,96.419,95.9655,96.3105,126434.0
2025-02-04 11:00:00,97.7,98.03,97.64,97.7,186062.0,96.3204,96.6457,96.2612,96.3204,186062.0
2025-02-04 11:30:00,97.68,97.82,97.53,97.8,95251.0,96.3007,96.4387,96.1528,96.419,95251.0
2025-02-04 12:00:00,97.81,98.06,97.75,97.79,133191.0,96.4288,96.6753,96.3697,96.4091,133191.0
2025-02-04 12:30:00,97.79,97.85,97.64,97.84,74348.0,96.4091,96.4683,96.2612,96.4584,74348.0
2025-02-04 13:00:00,97.85,97.98,97.79,97.84,70794.0,96.4683,96.5964,96.4091,96.4584,70794.0
2025-02-04 13:30:00,97.82,97.85,97.49,97.56,104441.0,96.4387,96.4683,96.1134,96.1824,104441.0
2025-02-04 14:00:00,97.55,98.0,97.54,97.94,147582.0,96.1725,96.6162,96.1627,96.557,147582.0
2025-02-04 14:30:00,97.95,98.12,97.95,98.04,221037.0,96.5669,96.7345,96.5669,96.6556,221037.0
2025-02-04 15:00:00,98.04,98.06,97.72,97.91,239450.0,96.6556,96.6753,96.3401,96.5274,239450.0
2025-02-04 15:30:00,97.91,98.18,97.8,97.98,916948.0,96.5274,96.7936,96.419,96.5964,916948.0
2025-02-05 09:30:00,98.41,99.14,98.01,99.1,465469.0,97.0204,97.7401,96.626,97.7006,465469.0
2025-02-05 10:00:00,99.04,99.76,98.82,99.67,285535.0,97.6415,98.3513,97.4246,98.2626,285535.0
2025-02-05 10:30:00,99.68,100.34,99.46,100.22,639744.0,98.2724,98.9231,98.0555,98.8048,639744.0
2025-02-05 11:00:00,100.21,100.31,99.83,100.06,380416.0,98.795,98.8935,98.4203,98.6471,380416.0
2025-02-05 11:30:00,100.05,100.22,99.77,99.85,199720.0,98.6372,98.8048,98.3612,98.44,199720.0
2025-02-05 12:00:00,99.87,100.0,99.74,99.74,207306.0,98.4598,98.5879,98.3316,98.3316,207306.0
2025-02-05 12:30:00,99.75,100.03,99.73,99.97,334565.0,98.3414,98.6175,98.3217,98.5583,334565.0
2025-02-05 13:00:00,99.97,100.14,99.92,99.97,213022.0,98.5583,98.7259,98.509,98.5583,213022.0
2025-02-05 13:30:00,99.97,100.4,99.92,100.24,551069.0,98.5583,98.9823,98.509,98.8245,551069.0
2025-02-05 14:00:00,100.25,100.51,100.09,100.38,225298.0,98.8344,99.0907,98.6766,98.9626,225298.0
2025-02-05 14:30:00,100.38,100.51,99.93,99.94,472292.0,98.9626,99.0907,98.5189,98.5288,472292.0
2025-02-05 15:00:00,99.95,100.03,99.5,99.55,288609.0,98.5386,98.6175,98.095,98.1443,288609.0
2025-02-05 15:30:00,99.55,99.92,99.55,99.62,718665.0,98.1443,98.509,98.1443,98.2133,718665.0
2025-02-06 09:30:00,99.54,99.59,98.15,98.3,534984.0,98.1344,98.1837,96.764,96.9119,534984.0
2025-02-06 10:00:00,98.3,99.14,98.23,98.35,197772.0,96.9119,97.7401,96.8429,96.9612,197772.0
2025-02-06 10:30:00,98.35,98.89,98.32,98.72,156252.0,96.9612,97.4936,96.9316,97.326,156252.0
2025-02-06 11:00:00,98.71,98.84,98.62,98.63,82611.0,97.3161,97.4443,97.2274,97.2373,82611.0
2025-02-06 11:30:00,98.64,98.71,98.43,98.55,112465.0,97.2471,97.3161,97.0401,97.1584,112465.0
2025-02-06 12:00:00,98.53,98.66,98.42,98.54,89603.0,97.1387,97.2668,97.0302,97.1485,89603.0
2025-02-06 12:30:00,98.54,98.88,98.5,98.87,74885.0,97.1485,97.4837,97.1091,97.4739,74885.0
2025-02-06 13:00:00,98.86,98.89,98.7,98.77,82027.0,97.464,97.4936,97.3063,97.3753,82027.0
2025-02-06 13:30:00,98.77,98.86,98.47,98.48,98106.0,97.3753,97.464,97.0795,97.0894,98106.0
2025-02-06 14:00:00,98.48,98.7,98.47,98.48,143460.0,97.0894,97.3063,97.0795,97.0894,143460.0
2025-02-06 14:30:00,98.47,98.49,98.06,98.07,130669.0,97.0795,97.0992,96.6753,96.6852,130669.0
2025-02-06 15:00:00,98.06,98.26,98.05,98.09,185486.0,96.6753,96.8725,96.6655,96.7049,185486.0
2025-02-06 15:30:00,98.1,98.13,97.84,98.01,537073.0,96.7147,96.7443,96.4584,96.626,537073.0
2025-02-07 09:30:00,97.76,98.33,97.52,97.85,612404.0,96.3795,96.9415,96.1429,96.4683,612404.0
2025-02-07 10:00:00,97.83,97.96,97.09,97.78,243632.0,96.4486,96.5767,95.719,96.3993,243632.0
2025-02-07 10:30:00,97.77,97.83,97.35,97.7,180844.0,96.3894,96.4486,95.9753,96.3204,180844.0
2025-02-07 11:00:00,97.72,97.88,97.5,97.51,156720.0,96.3401,96.4979,96.1232,96.1331,156720.0
2025-02-07 11:30:00,97.54,97.73,97.5,97.54,121812.0,96.1627,96.35,96.1232,96.1627,121812.0
2025-02-07 12:00:00,97.54,97.58,97.37,97.39,287673.0,96.1627,96.2021,95.9951,96.0148,287673.0
2025-02-07 12:30:00,97.39,97.46,97.05,97.14,148685.0,96.0148,96.0838,95.6796,95.7683,148685.0
2025-02-07 13:00:00,97.13,97.26,96.99,97.05,264596.0,95.7584,95.8866,95.6204,95.6796,264596.0
2025-02-07 13:30:00,97.04,97.14,96.72,96.74,304068.0,95.6697,95.7683,95.3542,95.374,304068.0
2025-02-07 14:00:00,96.74,96.86,96.36,96.54,345144.0,95.374,95.4923,94.9993,95.1768,345144.0
2025-02-07 14:30:00,96.55,96.76,96.51,96.53,187511.0,95.1866,95.3937,95.1472,95.1669,187511.0
2025-02-07 15:00:00,96.53,96.54,96.27,96.3,277610.0,95.1669,95.1768,94.9106,94.9402,277610.0
2025-02-07 15:30:00,96.3,96.51,95.9,96.03,1216982.0,94.9402,95.1472,94.5458,94.674,1216982.0
2025-02-10 09:30:00,96.04,96.17,94.56,95.28,642416.0,94.6838,94.812,93.2247,93.9346,642416.0
2025-02-10 10:00:00,95.29,95.53,94.81,94.95,401982.0,93.9444,94.181,93.4712,93.6092,401982.0
2025-02-10 10:30:00,94.96,95.37,94.95,95.19,373115.0,93.6191,94.0233,93.6092,93.8458,373115.0
2025-02-10 11:00:00,95.2,95.5,95.02,95.31,438999.0,93.8557,94.1515,93.6782,93.9641,438999.0
2025-02-10 11:30:00,95.31,95.39,94.95,94.98,505513.0,93.9641,94.043,93.6092,93.6388,505513.0
2025-02-10 12:00:00,94.98,95.16,94.85,95.08,178097.0,93.6388,93.8163,93.5106,93.7374,178097.0
2025-02-10 12:30:00,95.09,95.54,95.09,95.45,256162.0,93.7473,94.1909,93.7473,94.1022,256162.0
2025-02-10 13:00:00,95.45,95.74,95.4,95.41,183757.0,94.1022,94.3881,94.0529,94.0627,183757.0
2025-02-10 13:30:00,95.41,95.7,95.31,95.66,204720.0,94.0627,94.3486,93.9641,94.3092,204720.0
2025-02-10 14:00:00,95.66,95.69,95.35,95.39,289281.0,94.3092,94.3388,94.0036,94.043,289281.0
2025-02-10 14:30:00,95.39,95.51,95.34,95.48,252081.0,94.043,94.1613,93.9937,94.1317,252081.0
2025-02-10 15:00:00,95.48,95.55,95.34,95.48,189082.0,94.1317,94.2008,93.9937,94.1317,189082.0
2025-02-10 15:30:00,95.47,95.57,95.33,95.45,655413.0,94.1219,94.2205,93.9839,94.1022,655413.0
2025-02-11 09:30:00,95.33,95.56,95.03,95.47,334484.0,93.9839,94.2106,93.6881,94.1219,334484.0
2025-02-11 10:00:00,95.48,95.51,95.03,95.3,210617.0,94.1317,94.1613,93.6881,93.9543,210617.0
2025-02-11 10:30:00,95.26,95.67,95.19,95.41,278398.0,93.9149,94.3191,93.8458,94.0627,278398.0
2025-02-11 11:00:00,95.44,95.75,95.39,95.51,293089.0,94.0923,94.3979,94.043,94.1613,293089.0
2025-02-11 11:30:00,95.53,95.8,95.52,95.7,264429.0,94.181,94.4472,94.1712,94.3486,264429.0
2025-02-11 12:00:00,95.68,95.77,95.5,95.67,157135.0,94.3289,94.4177,94.1515,94.3191,157135.0
2025-02-11 12:30:00,95.68,95.75,95.59,95.63,123720.0,94.3289,94.3979,94.2402,94.2796,123720.0
2025-02-11 13:00:00,95.64,95.86,95.63,95.79,177530.0,94.2895,94.5064,94.2796,94.4374,177530.0
2025-02-11 13:30:00,95.79,95.81,95.52,95.6,110757.0,94.4374,94.4571,94.1712,94.2501,110757.0
2025-02-11 14:00:00,95.6,95.74,95.57,95.71,131795.0,94.2501,94.3881,94.2205,94.3585,131795.0
2025-02-11 14:30:00,95.7,96.04,95.69,95.86,225433.0,94.3486,94.6838,94.3388,94.5064,225433.0
2025-02-11 15:00:00,95.86,95.96,95.74,95.84,273618.0,94.5064,94.605,94.3881,94.4867,273618.0
2025-02-11 15:30:00,95.84,96.28,95.8,96.13,873350.0,94.4867,94.9204,94.4472,94.7726,873350.0
2025-02-12 09:30:00,101.91,104.71,100.83,103.34,2693361.0,100.4709,103.2314,99.4062,101.8808,2693361.0
2025-02-12 10:00:00,103.4,104.57,103.25,104.46,875003.0,101.9399,103.0934,101.792,102.9849,875003.0
2025-02-12 10:30:00,104.42,104.44,103.24,103.81,858835.0,102.9455,102.9652,101.7822,102.3441,858835.0
2025-02-12 11:00:00,103.83,103.84,103.23,103.43,723510.0,102.3638,102.3737,101.7723,101.9695,723510.0
2025-02-12 11:30:00,103.45,103.81,103.05,103.26,608046.0,101.9892,102.3441,101.5949,101.8019,608046.0
2025-02-12 12:00:00,103.25,103.34,102.46,102.52,509054.0,101.792,101.8808,101.0132,101.0723,509054.0
2025-02-12 12:30:00,102.54,103.15,102.5,103.09,366651.0,101.0921,101.6934,101.0526,101.6343,366651.0
2025-02-12 13:00:00,103.07,103.44,102.44,102.62,412418.0,101.6146,101.9793,100.9935,101.1709,412418.0
2025-02-12 13:30:00,102.62,102.64,102.13,102.33,471976.0,101.1709,101.1906,100.6878,100.885,471976.0
2025-02-12 14:00:00,102.33,102.54,101.92,102.06,304897.0,100.885,101.0921,100.4808,100.6188,304897.0
2025-02-12 14:30:00,102.06,102.52,102.01,102.45,357973.0,100.6188,101.0723,100.5695,101.0033,357973.0
2025-02-12 15:00:00,102.45,102.8,102.32,102.63,404547.0,101.0033,101.3484,100.8752,101.1808,404547.0
2025-02-12 15:30:00,102.64,103.48,102.57,103.34,1196161.0,101.1906,102.0188,101.1216,101.8808,1196161.0
2025-02-13 09:30:00,104.84,105.7,103.82,105.57,962145.0,103.3596,104.2074,102.354,104.0793,962145.0
2025-02-13 10:00:00,105.59,105.75,104.56,104.88,717479.0,104.099,104.2567,103.0835,103.399,717479.0
2025-02-13 10:30:00,104.85,105.16,104.52,104.54,328573.0,103.3694,103.6751,103.0441,103.0638,328573.0
2025-02-13 11:00:00,104.55,105.08,104.54,105.03,291627.0,103.0737,103.5962,103.0638,103.5469,291627.0
2025-02-13 11:30:00,105.02,105.09,104.64,104.74,216199.0,103.537,103.606,103.1624,103.261,216199.0
2025-02-13 12:00:00,104.73,104.94,104.45,104.86,177456.0,103.2511,103.4582,102.9751,103.3793,177456.0
2025-02-13 12:30:00,104.86,105.4,104.86,105.38,176241.0,103.3793,103.9117,103.3793,103.8919,176241.0
2025-02-13 13:00:00,105.37,105.64,105.24,105.58,566087.0,103.8821,104.1483,103.7539,104.0891,566087.0
2025-02-13 13:30:00,105.58,105.71,105.32,105.7,272728.0,104.0891,104.2173,103.8328,104.2074,272728.0
2025-02-13 14:00:00,105.71,106.43,105.7,106.16,278380.0,104.2173,104.9271,104.2074,104.6609,278380.0
2025-02-13 14:30:00,106.16,106.2,105.88,105.9,210549.0,104.6609,104.7004,104.3849,104.4046,210549.0
2025-02-13 15:00:00,105.91,106.0,105.55,105.61,236493.0,104.4145,104.5032,104.0595,104.1187,236493.0
2025-02-13 15:30:00,105.6,106.07,105.55,105.94,813905.0,104.1088,104.5722,104.0595,104.444,813905.0
2025-02-14 09:30:00,105.8,106.69,105.51,106.35,491814.0,104.306,105.1835,104.0201,104.8483,491814.0
2025-02-14 10:00:00,106.35,106.68,106.04,106.37,296918.0,104.8483,105.1736,104.5426,104.868,296918.0
2025-02-14 10:30:00,106.4,106.4,105.49,105.58,246780.0,104.8975,104.8975,104.0004,104.0891,246780.0
2025-02-14 11:00:00,105.59,106.03,105.59,105.76,209404.0,104.099,104.5328,104.099,104.2666,209404.0
2025-02-14 11:30:00,105.78,105.83,105.59,105.68,145365.0,104.2863,104.3356,104.099,104.1877,145365.0
2025-02-14 12:00:00,105.69,105.76,104.86,105.03,166013.0,104.1976,104.2666,103.3793,103.5469,166013.0
2025-02-14 12:30:00,105.04,105.59,105.0,105.16,684567.0,103.5568,104.099,103.5173,103.6751,684567.0
2025-02-14 13:00:00,105.17,105.25,104.87,105.15,113064.0,103.6849,103.7638,103.3892,103.6652,113064.0
2025-02-14 13:30:00,105.15,105.38,105.14,105.27,115067.0,103.6652,103.8919,103.6553,103.7835,115067.0
2025-02-14 14:00:00,105.27,105.36,104.89,104.93,103556.0,103.7835,103.8722,103.4089,103.4483,103556.0
2025-02-14 14:30:00,104.92,104.94,104.6,104.7,143752.0,103.4384,103.4582,103.123,103.2216,143752.0
2025-02-14 15:00:00,104.7,104.76,104.47,104.5,134311.0,103.2216,103.2807,102.9948,103.0244,134311.0
2025-02-14 15:30:00,104.5,104.65,103.92,104.08,544687.0,103.0244,103.1723,102.4526,102.6103,544687.0
2025-02-18 09:30:00,104.25,106.04,104.0,105.62,868200.0,102.7779,104.5426,102.5314,104.1286,868200.0
2025-02-18 10:00:00,105.59,105.94,105.47,105.9,294764.0,104.099,104.444,103.9807,104.4046,294764.0
2025-02-18 10:30:00,105.89,106.49,105.83,106.22,459889.0,104.3947,104.9863,104.3356,104.7201,459889.0
2025-02-18 11:00:00,106.2,106.31,105.9,106.0,269390.0,104.7004,104.8088,104.4046,104.5032,269390.0
2025-02-18 11:30:00,106.0,106.58,105.95,106.55,291681.0,104.5032,105.075,104.4539,105.0454,291681.0
2025-02-18 12:00:00,106.53,106.54,105.79,106.28,362448.0,105.0257,105.0356,104.2962,104.7792,362448.0
2025-02-18 12:30:00,106.26,106.47,106.01,106.18,454599.0,104.7595,104.9666,104.5131,104.6807,454599.0
2025-02-18 13:00:00,106.18,106.39,106.1,106.15,228384.0,104.6807,104.8877,104.6018,104.6511,228384.0
2025-02-18 13:30:00,106.15,106.27,105.9,105.92,220672.0,104.6511,104.7694,104.4046,104.4243,220672.0
2025-02-18 14:00:00,105.91,105.91,105.43,105.44,201158.0,104.4145,104.4145,103.9412,103.9511,201158.0
2025-02-18 14:30:00,105.44,105.48,105.26,105.29,181541.0,103.9511,103.9905,103.7736,103.8032,181541.0
2025-02-18 15:00:00,105.29,105.73,105.27,105.42,212781.0,103.8032,104.237,103.7835,103.9314,212781.0
2025-02-18 15:30:00,105.42,105.71,105.02,105.23,915211.0,103.9314,104.2173,103.537,103.7441,915211.0
2025-02-19 09:30:00,105.23,106.81,105.2,106.43,380908.0,103.7441,105.3018,103.7145,104.9271,380908.0
2025-02-19 10:00:00,106.44,106.75,106.09,106.72,286783.0,104.937,105.2426,104.5919,105.213,286783.0
2025-02-19 10:30:00,106.73,106.75,106.42,106.73,264377.0,105.2229,105.2426,104.9173,105.2229,264377.0
2025-02-19 11:00:00,106.74,107.14,106.64,107.03,253072.0,105.2327,105.6271,105.1342,105.5186,253072.0
2025-02-19 11:30:00,107.04,107.3,107.03,107.17,166346.0,105.5285,105.7848,105.5186,105.6567,166346.0
2025-02-19 12:00:00,107.17,107.31,106.98,107.14,181276.0,105.6567,105.7947,105.4694,105.6271,181276.0
2025-02-19 12:30:00,107.16,107.3,107.09,107.19,175177.0,105.6468,105.7848,105.5778,105.6764,175177.0
2025-02-19 13:00:00,107.2,107.25,107.1,107.16,121701.0,105.6862,105.7355,105.5877,105.6468,121701.0
2025-02-19 13:30:00,107.15,107.21,106.89,106.95,150113.0,105.637,105.6961,105.3806,105.4398,150113.0
2025-02-19 14:00:00,106.96,107.08,106.86,106.95,143414.0,105.4496,105.5679,105.3511,105.4398,143414.0
2025-02-19 14:30:00,106.94,107.18,106.91,107.18,176231.0,105.4299,105.6665,105.4003,105.6665,176231.0
2025-02-19 15:00:00,107.18,107.48,107.1,107.44,363524.0,105.6665,105.9623,105.5877,105.9229,363524.0
2025-02-19 15:30:00,107.44,107.81,107.27,107.66,819918.0,105.9229,106.2876,105.7553,106.1398,819918.0
2025-02-20 09:30:00,107.78,108.67,107.43,108.62,425655.0,106.2581,107.1355,105.913,107.0862,425655.0
2025-02-20 10:00:00,108.65,109.33,108.37,109.27,512055.0,107.1158,107.7862,106.8397,107.727,512055.0
2025-02-20 10:30:00,109.25,109.38,108.91,109.2,330791.0,107.7073,107.8355,107.3721,107.658,330791.0
2025-02-20 11:00:00,109.2,109.33,109.07,109.26,218264.0,107.658,107.7862,107.5298,107.7172,218264.0
2025-02-20 11:30:00,109.25,109.4,109.05,109.14,217158.0,107.7073,107.8552,107.5101,107.5989,217158.0
2025-02-20 12:00:00,109.12,109.17,108.76,109.16,213234.0,107.5791,107.6284,107.2242,107.6186,213234.0
2025-02-20 12:30:00,109.16,109.3,109.05,109.25,277531.0,107.6186,107.7566,107.5101,107.7073,277531.0
2025-02-20 13:00:00,109.25,109.27,108.99,109.19,272244.0,107.7073,107.727,107.451,107.6481,272244.0
2025-02-20 13:30:00,109.2,109.43,109.11,109.38,285275.0,107.658,107.8848,107.5693,107.8355,285275.0
2025-02-20 14:00:00,109.37,109.6,109.37,109.59,232354.0,107.8256,108.0524,107.8256,108.0425,232354.0
2025-02-20 14:30:00,109.59,109.6,109.17,109.27,367227.0,108.0425,108.0524,107.6284,107.727,367227.0
2025-02-20 15:00:00,109.28,109.78,109.25,109.61,240949.0,107.7369,108.2298,107.7073,108.0622,240949.0
2025-02-20 15:30:00,109.62,110.11,109.53,110.06,807938.0,108.0721,108.5552,107.9833,108.5059,807938.0
2025-02-21 09:30:00,110.73,110.98,109.88,110.36,717417.0,109.1664,109.4129,108.3284,108.8016,717417.0
2025-02-21 10:00:00,110.37,110.73,110.14,110.7,484014.0,108.8115,109.1664,108.5847,109.1368,484014.0
2025-02-21 10:30:00,110.69,110.93,110.37,110.92,355617.0,109.127,109.3636,108.8115,109.3537,355617.0
2025-02-21 11:00:00,110.92,110.96,110.49,110.74,290671.0,109.3537,109.3932,108.9298,109.1763,290671.0
2025-02-21 11:30:00,110.73,111.03,110.57,110.73,156732.0,109.1664,109.4622,109.0087,109.1664,156732.0
2025-02-21 12:00:00,110.73,110.93,110.49,110.51,280216.0,109.1664,109.3636,108.9298,108.9495,280216.0
2025-02-21 12:30:00,110.5,110.6,110.32,110.39,377732.0,108.9397,109.0382,108.7622,108.8312,377732.0
2025-02-21 13:00:00,110.38,110.72,110.28,110.44,309571.0,108.8213,109.1565,108.7228,108.8805,309571.0
2025-02-21 13:30:00,110.47,110.63,110.41,110.51,147354.0,108.9101,109.0678,108.8509,108.9495,147354.0
2025-02-21 14:00:00,110.5,110.54,110.31,110.35,175180.0,108.9397,108.9791,108.7523,108.7918,175180.0
2025-02-21 14:30:00,110.34,110.54,110.23,110.5,163055.0,108.7819,108.9791,108.6735,108.9397,163055.0
2025-02-21 15:00:00,110.5,110.72,110.42,110.54,312416.0,108.9397,109.1565,108.8608,108.9791,312416.0
2025-02-21 15:30:00,110.55,110.77,109.77,109.95,1014794.0,108.9889,109.2058,108.22,108.3974,1014794.0
2025-02-24 09:30:00,109.57,111.91,109.45,111.84,568204.0,108.0228,110.3297,107.9045,110.2607,568204.0
2025-02-24 10:00:00,111.84,111.99,111.25,111.44,451245.0,110.2607,110.4086,109.6791,109.8664,451245.0
2025-02-24 10:30:00,111.46,111.77,111.25,111.57,248172.0,109.8861,110.1917,109.6791,109.9945,248172.0
2025-02-24 11:00:00,111.57,111.63,111.27,111.49,177462.0,109.9945,110.0537,109.6988,109.9157,177462.0
2025-02-24 11:30:00,111.49,111.74,111.21,111.24,228027.0,109.9157,110.1621,109.6396,109.6692,228027.0
2025-02-24 12:00:00,111.25,111.38,111.06,111.36,233321.0,109.6791,109.8072,109.4917,109.7875,233321.0
2025-02-24 12:30:00,111.36,111.64,111.2,111.3,273598.0,109.7875,110.0636,109.6298,109.7284,273598.0
2025-02-24 13:00:00,111.3,111.6,111.09,111.52,164544.0,109.7284,110.0241,109.5213,109.9452,164544.0
2025-02-24 13:30:00,111.52,111.6,111.34,111.39,135399.0,109.9452,110.0241,109.7678,109.8171,135399.0
2025-02-24 14:00:00,111.39,111.42,111.06,111.17,378751.0,109.8171,109.8467,109.4917,109.6002,378751.0
2025-02-24 14:30:00,111.16,111.19,110.92,111.05,511662.0,109.5903,109.6199,109.3537,109.4819,511662.0
2025-02-24 15:00:00,111.05,111.35,110.72,110.77,206358.0,109.4819,109.7776,109.1565,109.2058,206358.0
2025-02-24 15:30:00,110.78,111.23,110.66,111.02,534690.0,109.2157,109.6593,109.0974,109.4523,534690.0
2025-02-25 09:30:00,111.2,111.73,110.1,111.02,517568.0,109.6298,110.1523,108.5453,109.4523,517568.0
2025-02-25 10:00:00,111.05,112.11,110.9,112.05,358557.0,109.4819,110.5269,109.334,110.4678,358557.0
2025-02-25 10:30:00,112.06,112.06,111.43,111.83,352744.0,110.4776,110.4776,109.8565,110.2509,352744.0
2025-02-25 11:00:00,111.84,112.1,111.21,111.36,393300.0,110.2607,110.5171,109.6396,109.7875,393300.0
2025-02-25 11:30:00,111.37,111.79,111.14,111.61,203927.0,109.7974,110.2114,109.5706,110.034,203927.0
2025-02-25 12:00:00,111.6,111.75,111.45,111.54,226873.0,110.0241,110.172,109.8762,109.965,226873.0
2025-02-25 12:30:00,111.53,111.65,111.44,111.56,120405.0,109.9551,110.0734,109.8664,109.9847,120405.0
2025-02-25 13:00:00,111.56,111.89,111.45,111.45,124279.0,109.9847,110.31,109.8762,109.8762,124279.0
2025-02-25 13:30:00,111.46,111.61,111.25,111.25,176857.0,109.8861,110.034,109.6791,109.6791,176857.0
2025-02-25 14:00:00,111.25,111.42,111.15,111.36,149707.0,109.6791,109.8467,109.5805,109.7875,149707.0
2025-02-25 14:30:00,111.37,111.99,111.35,111.9,180180.0,109.7974,110.4086,109.7776,110.3199,180180.0
2025-02-25 15:00:00,111.89,111.96,111.52,111.88,289668.0,110.31,110.379,109.9452,110.3002,289668.0
2025-02-25 15:30:00,111.88,112.0,111.21,111.51,986733.0,110.3002,110.4185,109.6396,109.9354,986733.0
2025-02-26 09:30:00,110.71,110.93,108.8,109.39,772902.0,109.1467,109.3636,107.2637,107.8453,772902.0
2025-02-26 10:00:00,109.43,110.54,109.42,110.34,269966.0,107.8848,108.9791,107.8749,108.7819,269966.0
2025-02-26 10:30:00,110.31,110.7,110.13,110.62,198022.0,108.7523,109.1368,108.5749,109.058,198022.0
2025-02-26 11:00:00,110.64,111.07,110.58,110.86,173499.0,109.0777,109.5016,109.0185,109.2946,173499.0
2025-02-26 11:30:00,110.85,110.95,110.59,110.82,126219.0,109.2847,109.3833,109.0284,109.2551,126219.0
2025-02-26 12:00:00,110.82,111.01,110.68,110.81,113889.0,109.2551,109.4424,109.1171,109.2453,113889.0
2025-02-26 12:30:00,110.81,110.84,110.42,110.6,105429.0,109.2453,109.2748,108.8608,109.0382,105429.0
2025-02-26 13:00:00,110.61,110.76,110.55,110.65,134284.0,109.0481,109.196,108.9889,109.0875,134284.0
2025-02-26 13:30:00,110.65,110.71,110.3,110.35,101432.0,109.0875,109.1467,108.7425,108.7918,101432.0
2025-02-26 14:00:00,110.35,110.58,110.22,110.52,139020.0,108.7918,109.0185,108.6636,108.9594,139020.0
2025-02-26 14:30:00,110.51,110.64,110.46,110.51,140396.0,108.9495,109.0777,108.9002,108.9495,140396.0
2025-02-26 15:00:00,110.52,110.6,110.34,110.35,146103.0,108.9594,109.0382,108.7819,108.7918,146103.0
2025-02-26 15:30:00,110.34,110.73,110.32,110.42,619484.0,108.7819,109.1664,108.7622,108.8608,619484.0
2025-02-27 09:30:00,110.33,111.86,110.05,111.78,425697.0,108.7721,110.2804,108.496,110.2016,425697.0
2025-02-27 10:00:00,111.78,112.11,111.29,112.03,313025.0,110.2016,110.5269,109.7185,110.448,313025.0
2025-02-27 10:30:00,112.03,112.23,111.67,111.83,208378.0,110.448,110.6452,110.0931,110.2509,208378.0
2025-02-27 11:00:00,111.8,111.89,111.48,111.67,173028.0,110.2213,110.31,109.9058,110.0931,173028.0
2025-02-27 11:30:00,111.65,111.9,111.62,111.85,90264.0,110.0734,110.3199,110.0438,110.2706,90264.0
2025-02-27 12:00:00,111.82,111.92,111.5,111.91,92662.0,110.241,110.3396,109.9255,110.3297,92662.0
2025-02-27 12:30:00,111.89,111.96,111.63,111.8,96852.0,110.31,110.379,110.0537,110.2213,96852.0
2025-02-27 13:00:00,111.81,112.26,111.8,112.17,121431.0,110.2312,110.6748,110.2213,110.5861,121431.0
2025-02-27 13:30:00,112.17,112.57,112.1,112.13,354114.0,110.5861,110.9804,110.5171,110.5466,354114.0
2025-02-27 14:00:00,112.11,112.49,112.07,112.37,177674.0,110.5269,110.9016,110.4875,110.7832,177674.0
2025-02-27 14:30:00,112.37,112.41,112.05,112.16,258458.0,110.7832,110.8227,110.4678,110.5762,258458.0
2025-02-27 15:00:00,112.16,112.17,111.73,111.93,245841.0,110.5762,110.5861,110.1523,110.3495,245841.0
2025-02-27 15:30:00,111.96,112.14,111.84,112.02,663839.0,110.379,110.5565,110.2607,110.4382,663839.0
2025-02-28 09:30:00,112.15,112.99,112.0,112.66,492652.0,110.5664,111.3945,110.4185,111.0691,492652.0
2025-02-28 10:00:00,112.65,112.77,111.81,112.1,286283.0,111.0593,111.1776,110.2312,110.5171,286283.0
2025-02-28 10:30:00,112.05,112.77,111.94,112.69,250766.0,110.4678,111.1776,110.3593,111.0987,250766.0
2025-02-28 11:00:00,112.71,112.74,112.41,112.5,260965.0,111.1184,111.148,110.8227,110.9114,260965.0
2025-02-28 11:30:00,112.51,113.09,112.47,112.97,203757.0,110.9213,111.4931,110.8818,111.3748,203757.0
2025-02-28 12:00:00,112.96,113.06,112.62,112.91,208043.0,111.3649,111.4635,111.0297,111.3156,208043.0
2025-02-28 12:30:00,112.93,112.94,112.54,112.73,192950.0,111.3353,111.3452,110.9508,111.1382,192950.0
2025-02-28 13:00:00,112.72,112.79,112.5,112.74,130775.0,111.1283,111.1973,110.9114,111.148,130775.0
2025-02-28 13:30:00,112.74,113.34,112.71,113.17,180367.0,111.148,111.7395,111.1184,111.5719,180367.0
2025-02-28 14:00:00,113.17,113.64,113.15,113.64,300103.0,111.5719,112.0353,111.5522,112.0353,300103.0
2025-02-28 14:30:00,113.64,114.15,113.61,114.08,356489.0,112.0353,112.5381,112.0057,112.4691,356489.0
2025-02-28 15:00:00,114.08,114.38,114.04,114.35,350772.0,112.4691,112.7649,112.4297,112.7353,350772.0
2025-02-28 15:30:00,114.36,114.77,114.1,114.33,1704011.0,112.7451,113.1494,112.4888,112.7156,1704011.0
2025-03-03 09:30:00,114.91,116.5,114.68,116.4,866243.0,113.2874,114.8549,113.0606,114.7563,866243.0
2025-03-03 10:00:00,116.37,117.16,116.21,116.88,609336.0,114.7268,115.5056,114.569,115.2296,609336.0
2025-03-03 10:30:00,116.88,116.94,116.41,116.45,328482.0,115.2296,115.2887,114.7662,114.8056,328482.0
2025-03-03 11:00:00,116.46,116.5,115.94,116.26,211558.0,114.8155,114.8549,114.3028,114.6183,211558.0
2025-03-03 11:30:00,116.27,116.46,115.78,115.97,671960.0,114.6282,114.8155,114.1451,114.3324,671960.0
2025-03-03 12:00:00,115.97,116.49,115.56,116.47,277228.0,114.3324,114.8451,113.9282,114.8253,277228.0
2025-03-03 12:30:00,116.47,116.77,116.2,116.6,241981.0,114.8253,115.1211,114.5592,114.9535,241981.0
2025-03-03 13:00:00,116.58,116.58,115.96,116.2,118260.0,114.9338,114.9338,114.3226,114.5592,118260.0
2025-03-03 13:30:00,116.2,116.27,115.86,116.05,267953.0,114.5592,114.6282,114.224,114.4113,267953.0
2025-03-03 14:00:00,116.06,116.31,115.67,116.22,261784.0,114.4211,114.6676,114.0366,114.5789,261784.0
2025-03-03 14:30:00,116.24,116.51,115.81,116.02,283212.0,114.5986,114.8648,114.1747,114.3817,283212.0
2025-03-03 15:00:00,116.02,116.18,115.11,115.29,509308.0,114.3817,114.5394,113.4846,113.662,509308.0
2025-03-03 15:30:00,115.29,116.09,115.07,116.02,1264691.0,113.662,114.4507,113.4451,114.3817,1264691.0
2025-03-04 09:30:00,117.25,117.39,115.48,116.62,900721.0,115.5943,115.7324,113.8493,114.9732,900721.0
2025-03-04 10:00:00,116.64,116.97,115.85,116.65,538505.0,114.9929,115.3183,114.2141,115.0028,538505.0
2025-03-04 10:30:00,116.67,116.86,114.87,115.06,762738.0,115.0225,115.2098,113.2479,113.4353,762738.0
2025-03-04 11:00:00,115.05,115.31,114.37,114.82,597526.0,113.4254,113.6817,112.755,113.1986,597526.0
2025-03-04 11:30:00,114.8,115.03,114.32,114.5,442538.0,113.1789,113.4057,112.7057,112.8832,442538.0
2025-03-04 12:00:00,114.52,114.73,114.02,114.11,300070.0,112.9029,113.1099,112.4099,112.4987,300070.0
2025-03-04 12:30:00,114.12,114.44,113.58,113.76,404033.0,112.5085,112.824,111.9762,112.1536,404033.0
2025-03-04 13:00:00,113.78,114.32,113.65,114.16,250202.0,112.1733,112.7057,112.0452,112.548,250202.0
2025-03-04 13:30:00,114.19,114.25,113.8,114.05,207031.0,112.5775,112.6367,112.1931,112.4395,207031.0
2025-03-04 14:00:00,114.06,114.69,114.06,114.51,493227.0,112.4494,113.0705,112.4494,112.893,493227.0
2025-03-04 14:30:00,114.52,114.82,114.48,114.71,303193.0,112.9029,113.1986,112.8634,113.0902,303193.0
2025-03-04 15:00:00,114.72,115.11,114.66,114.85,341473.0,113.1001,113.4846,113.0409,113.2282,341473.0
2025-03-04 15:30:00,114.84,115.16,114.38,114.73,1184969.0,113.2184,113.5338,112.7649,113.1099,1184969.0
2025-03-05 09:30:00,114.92,117.21,114.5,116.54,639552.0,113.2972,115.5549,112.8832,114.8944,639552.0
2025-03-05 10:00:00,116.57,117.06,115.28,115.31,321917.0,114.9239,115.407,113.6522,113.6817,321917.0
2025-03-05 10:30:00,115.34,115.76,115.19,115.45,266850.0,113.7113,114.1254,113.5634,113.8198,266850.0
2025-03-05 11:00:00,115.45,115.64,114.8,115.17,308831.0,113.8198,114.0071,113.1789,113.5437,308831.0
2025-03-05 11:30:00,115.13,115.14,114.76,114.9,255498.0,113.5043,113.5141,113.1395,113.2775,255498.0
2025-03-05 12:00:00,114.89,115.95,114.88,115.87,253668.0,113.2677,114.3127,113.2578,114.2338,253668.0
2025-03-05 12:30:00,115.88,116.3,115.81,116.28,276960.0,114.2437,114.6577,114.1747,114.638,276960.0
2025-03-05 13:00:00,116.28,116.42,115.38,115.66,262638.0,114.638,114.7761,113.7507,114.0268,262638.0
2025-03-05 13:30:00,115.68,115.85,115.36,115.73,212913.0,114.0465,114.2141,113.731,114.0958,212913.0
2025-03-05 14:00:00,115.71,116.21,115.7,115.97,259310.0,114.0761,114.569,114.0662,114.3324,259310.0
2025-03-05 14:30:00,115.98,116.21,115.75,115.78,212678.0,114.3423,114.569,114.1155,114.1451,212678.0
2025-03-05 15:00:00,115.77,115.94,115.57,115.82,331482.0,114.1352,114.3028,113.9381,114.1845,331482.0
2025-03-05 15:30:00,115.83,115.93,115.4,115.41,859342.0,114.1944,114.293,113.7705,113.7803,859342.0
2025-03-06 09:30:00,115.55,116.3,115.22,115.49,439935.0,113.9183,114.6577,113.593,113.8592,439935.0
2025-03-06 10:00:00,115.47,116.23,115.3,115.83,353625.0,113.8395,114.5887,113.6719,114.1944,353625.0
2025-03-06 10:30:00,115.82,116.31,115.02,115.13,402655.0,114.1845,114.6676,113.3958,113.5043,402655.0
2025-03-06 11:00:00,115.17,115.9,115.11,115.54,204574.0,113.5437,114.2634,113.4846,113.9085,204574.0
2025-03-06 11:30:00,115.57,115.81,115.15,115.27,178860.0,113.9381,114.1747,113.524,113.6423,178860.0
2025-03-06 12:00:00,115.27,115.35,114.81,115.03,168066.0,113.6423,113.7212,113.1888,113.4057,168066.0
2025-03-06 12:30:00,115.02,115.18,114.61,115.11,247101.0,113.3958,113.5536,112.9916,113.4846,247101.0
2025-03-06 13:00:00,115.1,115.68,114.98,115.29,210004.0,113.4747,114.0465,113.3564,113.662,210004.0
2025-03-06 13:30:00,115.29,115.38,114.88,115.3,200565.0,113.662,113.7507,113.2578,113.6719,200565.0
2025-03-06 14:00:00,115.32,115.6,115.24,115.59,195157.0,113.6916,113.9676,113.6127,113.9578,195157.0
2025-03-06 14:30:00,115.58,115.87,115.26,115.36,226636.0,113.9479,114.2338,113.6324,113.731,226636.0
2025-03-06 15:00:00,115.36,115.88,115.32,115.86,221836.0,113.731,114.2437,113.6916,114.224,221836.0
2025-03-06 15:30:00,115.87,116.26,115.55,116.06,882817.0,114.2338,114.6183,113.9183,114.4211,882817.0
2025-03-07 09:30:00,115.65,116.5,114.79,115.5,1388484.0,114.0169,114.8549,113.1691,113.869,1388484.0
2025-03-07 10:00:00,115.44,116.88,115.12,116.79,837352.0,113.8099,115.2296,113.4944,115.1408,837352.0
2025-03-07 10:30:00,116.79,117.44,115.9,117.27,1109535.0,115.1408,115.7817,114.2634,115.6141,1109535.0
2025-03-07 11:00:00,117.27,117.74,116.72,116.87,360125.0,115.6141,116.0774,115.0718,115.2197,360125.0
2025-03-07 11:30:00,116.89,117.27,116.71,117.27,337467.0,115.2394,115.6141,115.062,115.6141,337467.0
2025-03-07 12:00:00,117.3,117.38,116.68,116.92,251866.0,115.6436,115.7225,115.0324,115.269,251866.0
2025-03-07 12:30:00,116.93,117.79,116.9,117.58,334029.0,115.2789,116.1267,115.2493,115.9197,334029.0
2025-03-07 13:00:00,117.59,118.0,117.4,117.89,253306.0,115.9295,116.3337,115.7422,116.2253,253306.0
2025-03-07 13:30:00,117.89,118.18,117.56,118.07,242297.0,116.2253,116.5112,115.9,116.4028,242297.0
2025-03-07 14:00:00,118.05,118.33,117.83,118.25,397907.0,116.383,116.6591,116.1661,116.5802,397907.0
2025-03-07 14:30:00,118.27,118.42,117.86,117.94,291738.0,116.5999,116.7478,116.1957,116.2746,291738.0
2025-03-07 15:00:00,117.94,118.32,117.87,118.23,371997.0,116.2746,116.6492,116.2056,116.5605,371997.0
2025-03-07 15:30:00,118.25,118.26,117.37,117.41,1427586.0,116.5802,116.5901,115.7126,115.7521,1427586.0
2025-03-10 09:30:00,117.0,119.01,116.78,118.9,596241.0,115.3479,117.3295,115.131,117.221,596241.0
2025-03-10 10:00:00,118.89,119.35,118.45,119.2,504235.0,117.2112,117.6647,116.7774,117.5168,504235.0
2025-03-10 10:30:00,119.19,119.71,118.51,119.53,402351.0,117.5069,118.0196,116.8365,117.8421,402351.0
2025-03-10 11:00:00,119.61,119.96,118.75,118.79,399373.0,117.921,118.2661,117.0732,117.1126,399373.0
2025-03-10 11:30:00,118.82,118.95,117.9,118.5,281102.0,117.1422,117.2703,116.2352,116.8267,281102.0
2025-03-10 12:00:00,118.49,119.04,118.44,118.9,374286.0,116.8168,117.3591,116.7675,117.221,374286.0
2025-03-10 12:30:00,118.87,119.28,118.75,119.0,274974.0,117.1915,117.5957,117.0732,117.3196,274974.0
2025-03-10 13:00:00,119.0,119.32,118.86,119.14,222566.0,117.3196,117.6351,117.1816,117.4576,222566.0
2025-03-10 13:30:00,119.17,119.18,118.8,118.83,238107.0,117.4872,117.4971,117.1224,117.152,238107.0
2025-03-10 14:00:00,118.82,119.06,118.32,118.45,267014.0,117.1422,117.3788,116.6492,116.7774,267014.0
2025-03-10 14:30:00,118.45,118.67,117.76,117.77,276691.0,116.7774,116.9943,116.0971,116.107,276691.0
2025-03-10 15:00:00,117.78,117.96,117.12,117.57,539046.0,116.1169,116.2943,115.4662,115.9098,539046.0
2025-03-10 15:30:00,117.59,118.06,117.03,117.23,754122.0,115.9295,116.3929,115.3774,115.5746,754122.0
2025-03-11 09:30:00,116.92,116.98,115.5,116.13,1074130.0,115.269,115.3281,113.869,114.4902,1074130.0
2025-03-11 10:00:00,116.13,116.28,114.99,115.33,851199.0,114.4902,114.638,113.3662,113.7014,851199.0
2025-03-11 10:30:00,115.32,115.39,114.46,114.71,657791.0,113.6916,113.7606,112.8437,113.0902,657791.0
2025-03-11 11:00:00,114.7,115.28,114.52,115.06,468567.0,113.0803,113.6522,112.9029,113.4353,468567.0
2025-03-11 11:30:00,115.06,115.31,114.64,114.76,329023.0,113.4353,113.6817,113.0212,113.1395,329023.0
2025-03-11 12:00:00,114.76,114.84,114.0,114.53,407165.0,113.1395,113.2184,112.3902,112.9127,407165.0
2025-03-11 12:30:00,114.53,114.58,114.1,114.52,371367.0,112.9127,112.962,112.4888,112.9029,371367.0
2025-03-11 13:00:00,114.49,114.5,114.13,114.22,207178.0,112.8733,112.8832,112.5184,112.6071,207178.0
2025-03-11 13:30:00,114.21,114.89,113.92,114.77,355394.0,112.5973,113.2677,112.3114,113.1494,355394.0
2025-03-11 14:00:00,114.78,115.18,114.65,115.1,406379.0,113.1592,113.5536,113.031,113.4747,406379.0
2025-03-11 14:30:00,115.11,115.73,114.91,115.24,296280.0,113.4846,114.0958,113.2874,113.6127,296280.0
2025-03-11 15:00:00,115.24,115.44,115.0,115.25,242655.0,113.6127,113.8099,113.3761,113.6226,242655.0
2025-03-11 15:30:00,115.25,115.41,114.24,114.43,852267.0,113.6226,113.7803,112.6268,112.8142,852267.0
2025-03-12 09:30:00,113.15,114.29,112.82,113.57,805525.0,111.5522,112.6761,111.2269,111.9663,805525.0
2025-03-12 10:00:00,113.57,114.03,113.2,113.93,418667.0,111.9663,112.4198,111.6015,112.3212,418667.0
2025-03-12 10:30:00,113.91,114.2,113.13,113.49,333834.0,112.3015,112.5874,111.5325,111.8874,333834.0
2025-03-12 11:00:00,113.49,113.9,113.35,113.85,671657.0,111.8874,112.2916,111.7494,112.2423,671657.0
2025-03-12 11:30:00,113.88,114.31,113.71,114.2,285505.0,112.2719,112.6959,112.1043,112.5874,285505.0
2025-03-12 12:00:00,114.19,114.68,114.06,114.59,237263.0,112.5775,113.0606,112.4494,112.9719,237263.0
2025-03-12 12:30:00,114.6,114.87,114.43,114.43,172778.0,112.9818,113.2479,112.8142,112.8142,172778.0
2025-03-12 13:00:00,114.44,114.64,114.4,114.48,139856.0,112.824,113.0212,112.7846,112.8634,139856.0
2025-03-12 13:30:00,114.47,114.53,114.14,114.14,292160.0,112.8536,112.9127,112.5283,112.5283,292160.0
2025-03-12 14:00:00,114.14,114.23,113.81,113.91,200319.0,112.5283,112.617,112.2029,112.3015,200319.0
2025-03-12 14:30:00,113.91,114.7,113.91,114.59,186086.0,112.3015,113.0803,112.3015,112.9719,186086.0
2025-03-12 15:00:00,114.59,114.61,114.02,114.03,248542.0,112.9719,112.9916,112.4099,112.4198,248542.0
2025-03-12 15:30:00,114.03,114.14,113.73,113.94,641479.0,112.4198,112.5283,112.124,112.3311,641479.0
2025-03-13 09:30:00,113.79,115.47,113.45,114.19,632748.0,112.1832,113.8395,111.848,112.5775,632748.0
2025-03-13 10:00:00,114.25,114.51,113.54,114.12,241703.0,112.6367,112.893,111.9367,112.5085,241703.0
2025-03-13 10:30:00,114.12,114.5,113.79,113.79,164645.0,112.5085,112.8832,112.1832,112.1832,164645.0
2025-03-13 11:00:00,113.81,113.95,113.43,113.58,280578.0,112.2029,112.3409,111.8283,111.9762,280578.0
2025-03-13 11:30:00,113.56,113.57,113.09,113.41,279727.0,111.9564,111.9663,111.4931,111.8086,279727.0
2025-03-13 12:00:00,113.43,113.61,113.27,113.34,161694.0,111.8283,112.0057,111.6705,111.7395,161694.0
2025-03-13 12:30:00,113.36,113.48,113.03,113.24,238427.0,111.7593,111.8776,111.4339,111.641,238427.0
2025-03-13 13:00:00,113.25,113.28,112.95,113.03,131089.0,111.6508,111.6804,111.3551,111.4339,131089.0
2025-03-13 13:30:00,113.03,113.04,112.7,112.93,333820.0,111.4339,111.4438,111.1086,111.3353,333820.0
2025-03-13 14:00:00,112.94,113.54,112.92,113.54,188678.0,111.3452,111.9367,111.3255,111.9367,188678.0
2025-03-13 14:30:00,113.55,114.23,113.53,114.09,489473.0,111.9466,112.617,111.9269,112.479,489473.0
2025-03-13 15:00:00,114.09,114.26,113.82,113.98,250388.0,112.479,112.6466,112.2128,112.3705,250388.0
2025-03-13 15:30:00,113.96,114.07,113.14,113.35,622424.0,112.3508,112.4592,111.5424,111.7494,622424.0
2025-03-14 09:30:00,112.89,113.36,112.28,113.19,395504.0,112.0849,112.5515,111.4792,112.3827,395504.0
2025-03-14 10:00:00,113.26,113.36,112.62,112.74,203705.0,112.4522,112.5515,111.8168,111.936,203705.0
2025-03-14 10:30:00,112.74,112.82,112.16,112.64,211181.0,111.936,112.0154,111.3601,111.8367,211181.0
2025-03-14 11:00:00,112.67,112.78,112.32,112.41,232496.0,111.8664,111.9757,111.5189,111.6083,232496.0
2025-03-14 11:30:00,112.41,112.51,111.55,111.73,352356.0,111.6083,111.7076,110.7544,110.9332,352356.0
2025-03-14 12:00:00,111.73,111.9,111.32,111.4,226016.0,110.9332,111.1019,110.5261,110.6055,226016.0
2025-03-14 12:30:00,111.39,111.57,111.17,111.5,235783.0,110.5956,110.7743,110.3771,110.7048,235783.0
2025-03-14 13:00:00,111.51,111.59,111.2,111.25,158753.0,110.7147,110.7942,110.4069,110.4566,158753.0
2025-03-14 13:30:00,111.25,111.46,111.15,111.21,154273.0,110.4566,110.6651,110.3573,110.4169,154273.0
2025-03-14 14:00:00,111.19,111.4,111.16,111.17,187994.0,110.397,110.6055,110.3672,110.3771,187994.0
2025-03-14 14:30:00,111.18,111.54,111.12,111.33,236023.0,110.3871,110.7445,110.3275,110.536,236023.0
2025-03-14 15:00:00,111.34,111.45,111.16,111.25,244933.0,110.5459,110.6552,110.3672,110.4566,244933.0
2025-03-14 15:30:00,111.24,111.64,110.89,111.43,1416415.0,110.4466,110.8438,110.0991,110.6353,1416415.0
2025-03-17 09:30:00,110.53,111.56,109.46,111.2,868671.0,109.7417,110.7644,108.6793,110.4069,868671.0
2025-03-17 10:00:00,111.24,111.46,110.79,110.86,335849.0,110.4466,110.6651,109.9999,110.0694,335849.0
2025-03-17 10:30:00,110.85,111.47,110.71,110.95,287752.0,110.0594,110.675,109.9204,110.1587,287752.0
2025-03-17 11:00:00,110.95,111.02,110.38,110.58,351548.0,110.1587,110.2282,109.5928,109.7914,351548.0
2025-03-17 11:30:00,110.56,110.73,110.4,110.62,269524.0,109.7715,109.9403,109.6126,109.8311,269524.0
2025-03-17 12:00:00,110.63,111.3,110.55,111.3,249332.0,109.841,110.5062,109.7616,110.5062,249332.0
2025-03-17 12:30:00,111.29,111.41,111.1,111.34,247152.0,110.4963,110.6154,110.3076,110.5459,247152.0
2025-03-17 13:00:00,111.33,111.62,111.16,111.54,174111.0,110.536,110.8239,110.3672,110.7445,174111.0
2025-03-17 13:30:00,111.54,111.97,111.54,111.62,195008.0,110.7445,111.1714,110.7445,110.8239,195008.0
2025-03-17 14:00:00,111.61,111.95,111.6,111.87,146467.0,110.814,111.1516,110.8041,111.0722,146467.0
2025-03-17 14:30:00,111.87,112.46,111.86,112.42,259946.0,111.0722,111.6579,111.0622,111.6182,259946.0
2025-03-17 15:00:00,112.43,112.56,112.21,112.3,449461.0,111.6282,111.7572,111.4097,111.4991,449461.0
2025-03-17 15:30:00,112.29,112.44,112.07,112.26,1044492.0,111.4892,111.6381,111.2707,111.4594,1044492.0
2025-03-18 09:30:00,112.19,112.2,110.66,110.93,472724.0,111.3899,111.3998,109.8708,110.1389,472724.0
2025-03-18 10:00:00,110.93,111.03,110.31,110.39,490988.0,110.1389,110.2381,109.5233,109.6027,490988.0
2025-03-18 10:30:00,110.39,111.25,110.09,111.19,502756.0,109.6027,110.4566,109.3048,110.397,502756.0
2025-03-18 11:00:00,111.2,111.24,110.89,111.12,394744.0,110.4069,110.4466,110.0991,110.3275,394744.0
2025-03-18 11:30:00,111.11,111.22,110.8,110.97,297068.0,110.3176,110.4268,110.0098,110.1786,297068.0
2025-03-18 12:00:00,110.95,111.23,110.88,111.14,210313.0,110.1587,110.4367,110.0892,110.3474,210313.0
2025-03-18 12:30:00,111.15,111.26,110.91,111.08,291947.0,110.3573,110.4665,110.119,110.2878,291947.0
2025-03-18 13:00:00,111.09,111.25,110.86,111.05,236115.0,110.2977,110.4566,110.0694,110.258,236115.0
2025-03-18 13:30:00,111.05,111.25,110.94,110.97,157363.0,110.258,110.4566,110.1488,110.1786,157363.0
2025-03-18 14:00:00,110.96,110.98,110.68,110.8,172899.0,110.1686,110.1885,109.8906,110.0098,172899.0
2025-03-18 14:30:00,110.8,111.0,110.78,110.83,183850.0,110.0098,110.2084,109.9899,110.0396,183850.0
2025-03-18 15:00:00,110.83,110.93,110.6,110.69,217632.0,110.0396,110.1389,109.8112,109.9006,217632.0
2025-03-18 15:30:00,110.69,110.83,109.84,110.21,1797682.0,109.9006,110.0396,109.0566,109.424,1797682.0
2025-03-19 09:30:00,109.64,109.72,106.92,107.06,1421979.0,108.8581,108.9375,106.1575,106.2965,1421979.0
2025-03-19 10:00:00,107.05,107.19,105.8,106.48,932369.0,106.2865,106.4255,105.0454,105.7206,932369.0
2025-03-19 10:30:00,106.52,106.56,105.8,106.3,430103.0,105.7603,105.8,105.0454,105.5419,430103.0
2025-03-19 11:00:00,106.28,107.08,106.28,106.84,487582.0,105.522,106.3163,105.522,106.078,487582.0
2025-03-19 11:30:00,106.85,107.08,106.67,106.95,330385.0,106.088,106.3163,105.9092,106.1872,330385.0
2025-03-19 12:00:00,106.98,107.15,106.91,107.01,177771.0,106.217,106.3858,106.1475,106.2468,177771.0
2025-03-19 12:30:00,107.02,107.03,106.59,106.86,288860.0,106.2567,106.2667,105.8298,106.0979,288860.0
2025-03-19 13:00:00,106.87,106.93,106.58,106.81,192557.0,106.1078,106.1674,105.8199,106.0482,192557.0
2025-03-19 13:30:00,106.81,107.24,106.76,106.98,397461.0,106.0482,106.4752,105.9986,106.217,397461.0
2025-03-19 14:00:00,106.97,107.18,106.71,106.72,277815.0,106.2071,106.4156,105.949,105.9589,277815.0
2025-03-19 14:30:00,106.71,107.04,106.7,106.84,270007.0,105.949,106.2766,105.939,106.078,270007.0
2025-03-19 15:00:00,106.85,107.4,106.62,107.11,337822.0,106.088,106.634,105.8596,106.3461,337822.0
2025-03-19 15:30:00,107.12,107.63,106.88,107.51,1139831.0,106.356,106.8624,106.1177,106.7432,1139831.0
2025-03-20 09:30:00,106.83,106.83,105.87,106.12,694689.0,106.0681,106.0681,105.1149,105.3632,694689.0
2025-03-20 10:00:00,106.15,106.44,105.44,105.64,724247.0,105.3929,105.6809,104.688,104.8866,724247.0
2025-03-20 10:30:00,105.63,106.0,105.51,105.65,493351.0,104.8767,105.244,104.7575,104.8965,493351.0
2025-03-20 11:00:00,105.66,105.68,104.7,105.31,640391.0,104.9064,104.9263,103.9533,104.5589,640391.0
2025-03-20 11:30:00,105.31,105.71,105.17,105.49,346976.0,104.5589,104.9561,104.4199,104.7377,346976.0
2025-03-20 12:00:00,105.48,105.5,105.05,105.09,291308.0,104.7277,104.7476,104.3008,104.3405,291308.0
2025-03-20 12:30:00,105.09,105.36,105.05,105.18,222072.0,104.3405,104.6086,104.3008,104.4299,222072.0
2025-03-20 13:00:00,105.17,105.56,105.06,105.18,208535.0,104.4199,104.8072,104.3107,104.4299,208535.0
2025-03-20 13:30:00,105.18,105.22,104.7,104.73,280796.0,104.4299,104.4696,103.9533,103.9831,280796.0
2025-03-20 14:00:00,104.74,105.32,104.73,105.27,275127.0,103.993,104.5689,103.9831,104.5192,275127.0
2025-03-20 14:30:00,105.27,105.61,105.15,105.19,322492.0,104.5192,104.8568,104.4001,104.4398,322492.0
2025-03-20 15:00:00,105.2,105.56,105.16,105.46,372944.0,104.4497,104.8072,104.41,104.7079,372944.0
2025-03-20 15:30:00,105.45,105.93,105.41,105.85,1317708.0,104.6979,105.1745,104.6582,105.0951,1317708.0
2025-03-21 09:30:00,105.0,106.96,104.91,106.54,1439967.0,104.2512,106.1972,104.1618,105.7802,1439967.0
2025-03-21 10:00:00,106.56,106.69,105.88,106.26,300876.0,105.8,105.9291,105.1249,105.5022,300876.0
2025-03-21 10:30:00,106.27,106.45,106.03,106.39,277469.0,105.5121,105.6908,105.2738,105.6312,277469.0
2025-03-21 11:00:00,106.4,106.48,105.88,106.0,175222.0,105.6412,105.7206,105.1249,105.244,175222.0
2025-03-21 11:30:00,105.99,106.57,105.96,106.28,381898.0,105.2341,105.81,105.2043,105.522,381898.0
2025-03-21 12:00:00,106.25,106.68,106.21,106.59,227815.0,105.4922,105.9192,105.4525,105.8298,227815.0
2025-03-21 12:30:00,106.59,106.59,106.25,106.39,182827.0,105.8298,105.8298,105.4922,105.6312,182827.0
2025-03-21 13:00:00,106.39,106.39,105.96,105.96,109242.0,105.6312,105.6312,105.2043,105.2043,109242.0
2025-03-21 13:30:00,105.96,106.08,105.85,105.98,140217.0,105.2043,105.3234,105.0951,105.2242,140217.0
2025-03-21 14:00:00,105.98,106.0,105.68,105.71,149075.0,105.2242,105.244,104.9263,104.9561,149075.0
2025-03-21 14:30:00,105.7,105.87,105.47,105.5,191644.0,104.9462,105.1149,104.7178,104.7476,191644.0
2025-03-21 15:00:00,105.49,105.68,105.4,105.64,411892.0,104.7377,104.9263,104.6483,104.8866,411892.0
2025-03-21 15:30:00,105.64,107.42,105.58,106.99,3033955.0,104.8866,106.6539,104.827,106.227,3033955.0
2025-03-24 09:30:00,107.17,107.28,106.12,106.89,608809.0,106.4057,106.5149,105.3632,106.1277,608809.0
2025-03-24 10:00:00,106.86,107.31,106.83,106.93,309874.0,106.0979,106.5447,106.0681,106.1674,309874.0
2025-03-24 10:30:00,106.95,107.39,106.81,107.32,180039.0,106.1872,106.6241,106.0482,106.5546,180039.0
2025-03-24 11:00:00,107.31,107.33,106.92,107.05,252926.0,106.5447,106.5645,106.1575,106.2865,252926.0
2025-03-24 11:30:00,107.05,107.11,106.95,107.1,207162.0,106.2865,106.3461,106.1872,106.3362,207162.0
2025-03-24 12:00:00,107.1,107.16,106.81,106.81,146204.0,106.3362,106.3957,106.0482,106.0482,146204.0
2025-03-24 12:30:00,106.81,106.81,106.19,106.2,171016.0,106.0482,106.0482,105.4327,105.4426,171016.0
2025-03-24 13:00:00,106.22,106.36,106.09,106.17,196022.0,105.4625,105.6015,105.3334,105.4128,196022.0
2025-03-24 13:30:00,106.17,106.54,106.17,106.5,174620.0,105.4128,105.7802,105.4128,105.7405,174620.0
2025-03-24 14:00:00,106.48,106.48,106.25,106.3,146437.0,105.7206,105.7206,105.4922,105.5419,146437.0
2025-03-24 14:30:00,106.3,106.71,106.2,106.64,132934.0,105.5419,105.949,105.4426,105.8795,132934.0
2025-03-24 15:00:00,106.64,106.89,106.63,106.81,181657.0,105.8795,106.1277,105.8695,106.0482,181657.0
2025-03-24 15:30:00,106.81,107.04,106.6,106.66,1273899.0,106.0482,106.2766,105.8397,105.8993,1273899.0
2025-03-25 09:30:00,106.74,107.2,106.3,107.09,438879.0,105.9787,106.4355,105.5419,106.3262,438879.0
2025-03-25 10:00:00,107.07,107.32,106.76,106.84,362348.0,106.3064,106.5546,105.9986,106.078,362348.0
2025-03-25 10:30:00,106.83,107.38,106.78,107.25,292934.0,106.0681,106.6142,106.0185,106.4851,292934.0
2025-03-25 11:00:00,107.23,107.88,107.17,107.72,325950.0,106.4652,107.1106,106.4057,106.9518,325950.0
2025-03-25 11:30:00,107.72,107.72,107.11,107.22,118438.0,106.9518,106.9518,106.3461,106.4553,118438.0
2025-03-25 12:00:00,107.2,107.27,106.86,107.07,163149.0,106.4355,106.505,106.0979,106.3064,163149.0
2025-03-25 12:30:00,107.09,107.64,107.03,107.6,195310.0,106.3262,106.8723,106.2667,106.8326,195310.0
2025-03-25 13:00:00,107.58,107.76,107.31,107.45,143039.0,106.8128,106.9915,106.5447,106.6837,143039.0
2025-03-25 13:30:00,107.47,107.51,106.87,106.87,182045.0,106.7035,106.7432,106.1078,106.1078,182045.0
2025-03-25 14:00:00,106.87,107.31,106.79,107.19,174457.0,106.1078,106.5447,106.0284,106.4255,174457.0
2025-03-25 14:30:00,107.19,107.56,107.13,107.18,347414.0,106.4255,106.7929,106.366,106.4156,347414.0
2025-03-25 15:00:00,107.18,107.4,106.89,106.98,285540.0,106.4156,106.634,106.1277,106.217,285540.0
2025-03-25 15:30:00,106.99,107.95,106.91,107.87,1378715.0,106.227,107.1801,106.1475,107.1007,1378715.0
2025-03-26 09:30:00,107.99,109.09,107.9,108.84,478383.0,107.2198,108.312,107.1305,108.0638,478383.0
2025-03-26 10:00:00,108.82,110.46,108.82,109.51,552075.0,108.0439,109.6722,108.0439,108.729,552075.0
2025-03-26 10:30:00,109.52,109.84,109.12,109.19,286134.0,108.7389,109.0566,108.3418,108.4113,286134.0
2025-03-26 11:00:00,109.19,109.35,108.96,109.19,237947.0,108.4113,108.5701,108.1829,108.4113,237947.0
2025-03-26 11:30:00,109.19,109.4,109.09,109.29,187449.0,108.4113,108.6198,108.312,108.5106,187449.0
2025-03-26 12:00:00,109.3,109.41,109.08,109.26,140459.0,108.5205,108.6297,108.3021,108.4808,140459.0
2025-03-26 12:30:00,109.26,109.37,109.11,109.3,206380.0,108.4808,108.59,108.3318,108.5205,206380.0
2025-03-26 13:00:00,109.3,109.62,109.3,109.58,164678.0,108.5205,108.8382,108.5205,108.7985,164678.0
2025-03-26 13:30:00,109.58,109.95,109.53,109.8,190472.0,108.7985,109.1658,108.7488,109.0169,190472.0
2025-03-26 14:00:00,109.8,110.12,109.77,109.85,230470.0,109.0169,109.3346,108.9871,109.0666,230470.0
2025-03-26 14:30:00,109.85,109.87,109.59,109.69,172846.0,109.0666,109.0864,108.8084,108.9077,172846.0
2025-03-26 15:00:00,109.71,109.93,109.53,109.9,204842.0,108.9276,109.146,108.7488,109.1162,204842.0
2025-03-26 15:30:00,109.91,109.96,109.21,109.27,911934.0,109.1261,109.1758,108.4311,108.4907,911934.0
2025-03-27 09:30:00,110.0,111.81,109.73,110.85,664221.0,109.2155,111.0126,108.9474,110.0594,664221.0
2025-03-27 10:00:00,110.9,111.13,110.54,111.03,346817.0,110.1091,110.3374,109.7516,110.2381,346817.0
2025-03-27 10:30:00,111.04,111.17,110.55,110.69,230502.0,110.2481,110.3771,109.7616,109.9006,230502.0
2025-03-27 11:00:00,110.67,111.34,110.6,111.24,197750.0,109.8807,110.5459,109.8112,110.4466,197750.0
2025-03-27 11:30:00,111.23,111.23,110.88,111.02,144508.0,110.4367,110.4367,110.0892,110.2282,144508.0
2025-03-27 12:00:00,111.0,111.34,110.97,111.01,180270.0,110.2084,110.5459,110.1786,110.2183,180270.0
2025-03-27 12:30:00,111.05,111.08,110.71,110.82,169717.0,110.258,110.2878,109.9204,110.0296,169717.0
2025-03-27 13:00:00,110.83,111.13,110.79,111.0,116910.0,110.0396,110.3374,109.9999,110.2084,116910.0
2025-03-27 13:30:00,111.01,111.15,110.81,110.88,97214.0,110.2183,110.3573,110.0197,110.0892,97214.0
2025-03-27 14:00:00,110.89,111.32,110.78,111.22,137044.0,110.0991,110.5261,109.9899,110.4268,137044.0
2025-03-27 14:30:00,111.22,111.34,111.07,111.11,145255.0,110.4268,110.5459,110.2779,110.3176,145255.0
2025-03-27 15:00:00,111.11,111.37,111.03,111.31,174083.0,110.3176,110.5757,110.2381,110.5161,174083.0
2025-03-27 15:30:00,111.31,111.38,111.11,111.12,546664.0,110.5161,110.5856,110.3176,110.3275,546664.0
2025-03-28 09:30:00,111.15,111.45,109.64,110.58,411321.0,110.3573,110.6552,108.8581,109.7914,411321.0
2025-03-28 10:00:00,110.57,111.06,110.32,111.04,262821.0,109.7814,110.2679,109.5332,110.2481,262821.0
2025-03-28 10:30:00,111.04,111.31,110.84,111.12,467250.0,110.2481,110.5161,110.0495,110.3275,467250.0
2025-03-28 11:00:00,111.12,111.5,110.98,111.38,263899.0,110.3275,110.7048,110.1885,110.5856,263899.0
2025-03-28 11:30:00,111.39,111.71,111.35,111.52,216932.0,110.5956,110.9133,110.5559,110.7247,216932.0
2025-03-28 12:00:00,111.51,111.95,111.51,111.79,324680.0,110.7147,111.1516,110.7147,110.9927,324680.0
2025-03-28 12:30:00,111.78,111.87,111.58,111.76,573269.0,110.9828,111.0722,110.7842,110.9629,573269.0
2025-03-28 13:00:00,111.76,111.9,111.75,111.83,156142.0,110.9629,111.1019,110.953,111.0324,156142.0
2025-03-28 13:30:00,111.84,111.97,111.7,111.91,123187.0,111.0424,111.1714,110.9034,111.1119,123187.0
2025-03-28 14:00:00,111.91,112.04,111.74,111.97,334037.0,111.1119,111.2409,110.9431,111.1714,334037.0
2025-03-28 14:30:00,111.94,112.11,111.75,112.1,212706.0,111.1417,111.3104,110.953,111.3005,212706.0
2025-03-28 15:00:00,112.1,112.38,112.1,112.3,311873.0,111.3005,111.5785,111.3005,111.4991,311873.0
2025-03-28 15:30:00,112.3,112.38,111.73,111.79,726035.0,111.4991,111.5785,110.9332,110.9927,726035.0
2025-03-31 09:30:00,109.67,111.36,109.6,111.2,630565.0,108.8878,110.5658,108.8183,110.4069,630565.0
2025-03-31 10:00:00,111.25,111.6,110.87,111.55,317991.0,110.4566,110.8041,110.0793,110.7544,317991.0
2025-03-31 10:30:00,111.57,112.25,111.49,112.0,448904.0,110.7743,111.4494,110.6949,111.2012,448904.0
2025-03-31 11:00:00,112.02,112.35,111.88,112.16,281604.0,111.2211,111.5487,111.0821,111.3601,281604.0
2025-03-31 11:30:00,112.14,112.16,111.47,111.57,294573.0,111.3402,111.3601,110.675,110.7743,294573.0
2025-03-31 12:00:00,111.57,111.69,111.38,111.53,205614.0,110.7743,110.8934,110.5856,110.7346,205614.0
2025-03-31 12:30:00,111.51,111.54,110.79,110.88,112321.0,110.7147,110.7445,109.9999,110.0892,112321.0
2025-03-31 13:00:00,110.87,111.08,110.71,111.05,146857.0,110.0793,110.2878,109.9204,110.258,146857.0
2025-03-31 13:30:00,111.04,111.4,110.96,111.23,137321.0,110.2481,110.6055,110.1686,110.4367,137321.0
2025-03-31 14:00:00,111.25,111.64,111.25,111.43,165363.0,110.4566,110.8438,110.4566,110.6353,165363.0
2025-03-31 14:30:00,111.44,111.97,111.43,111.77,217126.0,110.6452,111.1714,110.6353,110.9729,217126.0
2025-03-31 15:00:00,111.75,112.31,111.69,112.1,208605.0,110.953,111.509,110.8934,111.3005,208605.0
2025-03-31 15:30:00,112.1,112.46,111.88,112.03,852005.0,111.3005,111.6579,111.0821,111.231,852005.0
2025-04-01 09:30:00,112.0,112.63,111.15,111.26,542961.0,111.2012,111.8267,110.3573,110.4665,542961.0
2025-04-01 10:00:00,111.24,111.54,110.89,111.44,193896.0,110.4466,110.7445,110.0991,110.6452,193896.0
2025-04-01 10:30:00,111.43,112.43,111.28,112.32,154518.0,110.6353,111.6282,110.4864,111.5189,154518.0
2025-04-01 11:00:00,112.34,112.86,112.29,112.54,258891.0,111.5388,112.0551,111.4892,111.7374,258891.0
2025-04-01 11:30:00,112.51,112.56,111.5,111.6,315386.0,111.7076,111.7572,110.7048,110.8041,315386.0
2025-04-01 12:00:00,111.61,111.75,111.38,111.39,166193.0,110.814,110.953,110.5856,110.5956,166193.0
2025-04-01 12:30:00,111.37,111.71,111.33,111.61,162569.0,110.5757,110.9133,110.536,110.814,162569.0
2025-04-01 13:00:00,111.57,111.79,111.47,111.6,111752.0,110.7743,110.9927,110.675,110.8041,111752.0
2025-04-01 13:30:00,111.58,111.66,111.21,111.22,84565.0,110.7842,110.8637,110.4169,110.4268,84565.0
2025-04-01 14:00:00,111.22,111.28,111.08,111.27,158504.0,110.4268,110.4864,110.2878,110.4764,158504.0
2025-04-01 14:30:00,111.26,111.26,110.82,110.98,141321.0,110.4665,110.4665,110.0296,110.1885,141321.0
2025-04-01 15:00:00,110.98,111.0,110.7,110.84,121600.0,110.1885,110.2084,109.9105,110.0495,121600.0
2025-04-01 15:30:00,110.83,111.41,110.75,111.27,1007411.0,110.0396,110.6154,109.9601,110.4764,1007411.0
2025-04-02 09:30:00,111.28,111.7,110.82,111.41,457978.0,110.4864,110.9034,110.0296,110.6154,457978.0
2025-04-02 10:00:00,111.45,111.87,111.38,111.48,387155.0,110.6552,111.0722,110.5856,110.6849,387155.0
2025-04-02 10:30:00,111.47,111.69,111.31,111.43,504482.0,110.675,110.8934,110.5161,110.6353,504482.0
2025-04-02 11:00:00,111.42,111.68,111.41,111.63,321358.0,110.6254,110.8835,110.6154,110.8339,321358.0
2025-04-02 11:30:00,111.63,111.73,110.47,110.64,317359.0,110.8339,110.9332,109.6821,109.8509,317359.0
2025-04-02 12:00:00,110.65,111.17,110.6,110.93,164338.0,109.8609,110.3771,109.8112,110.1389,164338.0
2025-04-02 12:30:00,110.93,111.12,110.69,111.09,100744.0,110.1389,110.3275,109.9006,110.2977,100744.0
2025-04-02 13:00:00,111.1,111.26,110.95,111.23,90625.0,110.3076,110.4665,110.1587,110.4367,90625.0
2025-04-02 13:30:00,111.22,111.49,111.18,111.27,87381.0,110.4268,110.6949,110.3871,110.4764,87381.0
2025-04-02 14:00:00,111.28,111.34,111.06,111.09,108359.0,110.4864,110.5459,110.2679,110.2977,108359.0
2025-04-02 14:30:00,111.1,111.23,110.88,110.91,104812.0,110.3076,110.4367,110.0892,110.119,104812.0
2025-04-02 15:00:00,110.92,111.46,110.9,111.33,275797.0,110.1289,110.6651,110.1091,110.536,275797.0
2025-04-02 15:30:00,111.32,112.02,111.25,111.88,1705769.0,110.5261,111.2211,110.4566,111.0821,1705769.0
2025-04-03 09:30:00,113.02,114.75,112.8,113.95,782975.0,112.214,113.9316,111.9955,113.1373,782975.0
2025-04-03 10:00:00,113.92,114.13,112.74,112.93,505728.0,113.1075,113.316,111.936,112.1246,505728.0
2025-04-03 10:30:00,112.95,113.83,112.84,113.6,621978.0,112.1445,113.0182,112.0352,112.7898,621978.0
2025-04-03 11:00:00,113.61,114.18,113.43,114.0,285982.0,112.7997,113.3657,112.621,113.187,285982.0
2025-04-03 11:30:00,114.02,114.4,113.71,113.75,243035.0,113.2068,113.5841,112.899,112.9387,243035.0
2025-04-03 12:00:00,113.76,113.77,113.25,113.34,194141.0,112.9487,112.9586,112.4423,112.5317,194141.0
2025-04-03 12:30:00,113.34,113.35,112.84,113.08,181402.0,112.5317,112.5416,112.0352,112.2735,181402.0
2025-04-03 13:00:00,113.09,113.1,112.61,112.73,190574.0,112.2835,112.2934,111.8069,111.926,190574.0
2025-04-03 13:30:00,112.73,113.23,112.7,113.19,184305.0,111.926,112.4225,111.8962,112.3827,184305.0
2025-04-03 14:00:00,113.18,113.66,113.09,113.52,398649.0,112.3728,112.8494,112.2835,112.7104,398649.0
2025-04-03 14:30:00,113.53,113.76,113.21,113.65,269175.0,112.7203,112.9487,112.4026,112.8395,269175.0
2025-04-03 15:00:00,113.67,113.85,113.32,113.46,316259.0,112.8593,113.038,112.5118,112.6508,316259.0
2025-04-03 15:30:00,113.44,113.48,112.28,112.37,1251705.0,112.631,112.6707,111.4792,111.5686,1251705.0
2025-04-04 09:30:00,110.51,112.38,110.28,111.48,959401.0,109.7219,111.5785,109.4935,110.6849,959401.0
2025-04-04 10:00:00,111.53,111.64,111.01,111.53,472640.0,110.7346,110.8438,110.2183,110.7346,472640.0
2025-04-04 10:30:00,111.54,112.06,111.41,111.73,692275.0,110.7445,111.2608,110.6154,110.9332,692275.0
2025-04-04 11:00:00,111.7,112.87,111.44,111.5,841976.0,110.9034,112.065,110.6452,110.7048,841976.0
2025-04-04 11:30:00,111.5,111.76,110.66,110.77,575235.0,110.7048,110.9629,109.8708,109.98,575235.0
2025-04-04 12:00:00,110.8,111.14,109.66,109.97,353972.0,110.0098,110.3474,108.8779,109.1857,353972.0
2025-04-04 12:30:00,109.97,110.3,108.94,109.04,563143.0,109.1857,109.5134,108.1631,108.2623,563143.0
2025-04-04 13:00:00,109.02,109.43,108.45,109.25,430201.0,108.2425,108.6496,107.6765,108.4708,430201.0
2025-04-04 13:30:00,109.24,109.43,108.91,109.23,242278.0,108.4609,108.6496,108.1333,108.451,242278.0
2025-04-04 14:00:00,109.23,109.43,107.74,107.87,356257.0,108.451,108.6496,106.9716,107.1007,356257.0
2025-04-04 14:30:00,107.85,108.71,107.57,108.61,336650.0,107.0808,107.9347,106.8028,107.8354,336650.0
2025-04-04 15:00:00,108.62,108.89,108.08,108.26,394071.0,107.8453,108.1134,107.3092,107.4879,394071.0
2025-04-04 15:30:00,108.3,108.38,107.11,107.26,1084817.0,107.5276,107.607,106.3461,106.495,1084817.0
2025-04-07 09:30:00,105.42,105.77,103.32,104.45,1244648.0,104.6682,105.0157,102.5831,103.7051,1244648.0
2025-04-07 10:00:00,104.44,109.0,104.19,105.58,1079354.0,103.6951,108.2226,103.4469,104.827,1079354.0
2025-04-07 10:30:00,105.69,106.54,104.1,105.86,455997.0,104.9362,105.7802,103.3576,105.105,455997.0
2025-04-07 11:00:00,105.86,106.28,104.22,104.45,499739.0,105.105,105.522,103.4767,103.7051,499739.0
2025-04-07 11:30:00,104.48,105.93,104.46,105.52,273081.0,103.7349,105.1745,103.715,104.7674,273081.0
2025-04-07 12:00:00,105.52,105.75,104.41,105.31,228514.0,104.7674,104.9958,103.6654,104.5589,228514.0
2025-04-07 12:30:00,105.35,105.4,104.06,104.45,412154.0,104.5987,104.6483,103.3179,103.7051,412154.0
2025-04-07 13:00:00,104.45,106.0,104.39,105.96,440185.0,103.7051,105.244,103.6455,105.2043,440185.0
2025-04-07 13:30:00,105.94,107.03,105.55,106.92,477696.0,105.1844,106.2667,104.7972,106.1575,477696.0
2025-04-07 14:00:00,106.92,107.44,106.56,106.88,317208.0,106.1575,106.6737,105.8,106.1177,317208.0
2025-04-07 14:30:00,106.85,106.97,106.06,106.2,261247.0,106.088,106.2071,105.3036,105.4426,261247.0
2025-04-07 15:00:00,106.2,106.51,105.54,105.6,392571.0,105.4426,105.7504,104.7873,104.8469,392571.0
2025-04-07 15:30:00,105.6,106.27,105.32,105.51,1315208.0,104.8469,105.5121,104.5689,104.7575,1315208.0
2025-04-08 09:30:00,105.4,106.76,104.59,106.44,946762.0,104.6483,105.9986,103.8441,105.6809,946762.0
2025-04-08 10:00:00,106.45,106.83,106.07,106.67,390137.0,105.6908,106.0681,105.3135,105.9092,390137.0
2025-04-08 10:30:00,106.67,107.47,106.64,106.83,360922.0,105.9092,106.7035,105.8795,106.0681,360922.0
2025-04-08 11:00:00,106.83,107.02,106.03,106.05,267239.0,106.0681,106.2567,105.2738,105.2937,267239.0
2025-04-08 11:30:00,106.02,106.87,105.96,106.8,193755.0,105.2639,106.1078,105.2043,106.0383,193755.0
2025-04-08 12:00:00,106.78,106.89,106.26,106.74,187938.0,106.0185,106.1277,105.5022,105.9787,187938.0
2025-04-08 12:30:00,106.77,106.81,105.23,105.29,378833.0,106.0085,106.0482,104.4795,104.5391,378833.0
2025-04-08 13:00:00,105.29,105.51,104.17,104.24,453375.0,104.5391,104.7575,103.4271,103.4966,453375.0
2025-04-08 13:30:00,104.2,105.04,103.93,104.79,221973.0,103.4569,104.2909,103.1888,104.0426,221973.0
2025-04-08 14:00:00,104.76,104.95,104.09,104.12,189346.0,104.0129,104.2015,103.3476,103.3774,189346.0
2025-04-08 14:30:00,104.13,104.61,103.85,104.08,457680.0,103.3874,103.8639,103.1094,103.3377,457680.0
2025-04-08 15:00:00,104.06,104.19,102.94,103.27,370871.0,103.3179,103.4469,102.2058,102.5335,370871.0
2025-04-08 15:30:00,103.27,103.34,101.79,103.19,1084010.0,102.5335,102.603,101.064,102.4541,1084010.0
2025-04-09 09:30:00,97.97,102.58,97.32,102.39,1569019.0,97.2713,101.8484,96.6259,101.6598,1569019.0
2025-04-09 10:00:00,102.38,102.79,101.35,101.88,919466.0,101.6498,102.0569,100.6272,101.1534,919466.0
2025-04-09 10:30:00,101.88,102.54,100.99,101.18,1005386.0,101.1534,101.8087,100.2697,100.4584,1005386.0
2025-04-09 11:00:00,101.18,102.34,100.64,101.98,471681.0,100.4584,101.6101,99.9222,101.2527,471681.0
2025-04-09 11:30:00,102.01,102.69,101.71,102.11,314398.0,101.2825,101.9576,100.9846,101.3818,314398.0
2025-04-09 12:00:00,102.07,102.79,101.68,102.47,289696.0,101.342,102.0569,100.9548,101.7392,289696.0
2025-04-09 12:30:00,102.47,103.18,102.38,102.87,372929.0,101.7392,102.4441,101.6498,102.1363,372929.0
2025-04-09 13:00:00,102.94,107.46,102.59,105.81,910408.0,102.2058,106.6936,101.8583,105.0554,910408.0
2025-04-09 13:30:00,105.82,107.2,105.02,106.71,951571.0,105.0653,106.4355,104.271,105.949,951571.0
2025-04-09 14:00:00,106.71,107.11,105.81,105.94,545701.0,105.949,106.3461,105.0554,105.1844,545701.0
2025-04-09 14:30:00,105.98,106.19,104.76,104.8,674557.0,105.2242,105.4327,104.0129,104.0526,674557.0
2025-04-09 15:00:00,104.75,105.39,104.6,105.12,768958.0,104.0029,104.6384,103.854,104.3703,768958.0
2025-04-09 15:30:00,105.15,106.09,104.33,105.05,2104252.0,104.4001,105.3334,103.5859,104.3008,2104252.0
2025-04-10 09:30:00,104.82,105.0,103.47,104.04,922927.0,104.0724,104.2512,102.7321,103.298,922927.0
2025-04-10 10:00:00,104.0,104.14,102.53,102.55,789889.0,103.2583,103.3973,101.7988,101.8186,789889.0
2025-04-10 10:30:00,102.6,102.9,101.68,101.88,511482.0,101.8683,102.1661,100.9548,101.1534,511482.0
2025-04-10 11:00:00,101.88,102.36,101.4,101.45,248071.0,101.1534,101.63,100.6768,100.7265,248071.0
2025-04-10 11:30:00,101.5,101.52,100.74,100.74,368042.0,100.7761,100.796,100.0215,100.0215,368042.0
2025-04-10 12:00:00,100.71,100.85,99.25,99.67,704676.0,99.9917,100.1307,98.5422,98.9592,704676.0
2025-04-10 12:30:00,99.64,101.12,99.63,100.99,603158.0,98.9294,100.3988,98.9194,100.2697,603158.0
2025-04-10 13:00:00,101.04,101.6,100.11,100.95,443307.0,100.3194,100.8754,99.396,100.23,443307.0
2025-04-10 13:30:00,100.94,101.9,100.84,101.68,628807.0,100.2201,101.1733,100.1208,100.9548,628807.0
2025-04-10 14:00:00,101.67,102.88,101.36,102.66,714704.0,100.9449,102.1463,100.6371,101.9278,714704.0
2025-04-10 14:30:00,102.69,103.0,101.86,102.14,342205.0,101.9576,102.2654,101.1335,101.4115,342205.0
2025-04-10 15:00:00,102.12,102.56,101.48,101.48,504285.0,101.3917,101.8286,100.7563,100.7563,504285.0
2025-04-10 15:30:00,101.48,101.9,100.59,101.36,1608310.0,100.7563,101.1733,99.8726,100.6371,1608310.0
2025-04-11 09:30:00,102.18,102.4,100.76,101.99,448930.0,101.4513,101.6697,100.0414,101.2626,448930.0
2025-04-11 10:00:00,101.94,102.74,101.66,102.25,350787.0,101.213,102.0073,100.935,101.5208,350787.0
2025-04-11 10:30:00,102.27,103.19,102.19,102.8,390618.0,101.5406,102.4541,101.4612,102.0668,390618.0
2025-04-11 11:00:00,102.8,103.35,102.3,102.87,264503.0,102.0668,102.6129,101.5704,102.1363,264503.0
2025-04-11 11:30:00,102.87,103.69,102.72,103.66,240365.0,102.1363,102.9505,101.9874,102.9207,240365.0
2025-04-11 12:00:00,103.66,104.02,103.44,103.73,288516.0,102.9207,103.2781,102.7023,102.9902,288516.0
2025-04-11 12:30:00,103.75,104.79,103.75,104.57,229577.0,103.0101,104.0426,103.0101,103.8242,229577.0
2025-04-11 13:00:00,104.6,104.67,103.8,103.89,401691.0,103.854,103.9235,103.0597,103.1491,401691.0
2025-04-11 13:30:00,103.93,104.69,103.69,104.23,287908.0,103.1888,103.9434,102.9505,103.4866,287908.0
2025-04-11 14:00:00,104.24,104.47,103.81,103.95,215099.0,103.4966,103.7249,103.0696,103.2086,215099.0
2025-04-11 14:30:00,103.94,104.19,103.84,103.84,217839.0,103.1987,103.4469,103.0994,103.0994,217839.0
2025-04-11 15:00:00,103.86,104.31,103.85,104.0,206431.0,103.1193,103.5661,103.1094,103.2583,206431.0
2025-04-11 15:30:00,103.98,104.08,103.51,103.62,994596.0,103.2384,103.3377,102.7718,102.881,994596.0
2025-04-14 09:30:00,103.98,105.28,103.97,105.02,302429.0,103.2384,104.5292,103.2285,104.271,302429.0
2025-04-14 10:00:00,104.98,105.64,104.85,105.6,174695.0,104.2313,104.8866,104.1022,104.8469,174695.0
2025-04-14 10:30:00,105.62,106.46,105.57,106.28,413930.0,104.8667,105.7007,104.8171,105.522,413930.0
2025-04-14 11:00:00,106.26,106.5,105.84,106.01,309230.0,105.5022,105.7405,105.0852,105.2539,309230.0
2025-04-14 11:30:00,106.01,106.27,105.7,105.98,209756.0,105.2539,105.5121,104.9462,105.2242,209756.0
2025-04-14 12:00:00,105.97,106.51,105.61,106.45,306324.0,105.2142,105.7504,104.8568,105.6908,306324.0
2025-04-14 12:30:00,106.41,106.73,106.1,106.11,188311.0,105.6511,105.9688,105.3433,105.3532,188311.0
2025-04-14 13:00:00,106.06,106.51,105.89,106.14,149374.0,105.3036,105.7504,105.1348,105.383,149374.0
2025-04-14 13:30:00,106.13,106.47,106.07,106.39,136843.0,105.3731,105.7107,105.3135,105.6312,136843.0
2025-04-14 14:00:00,106.4,106.7,106.29,106.66,149268.0,105.6412,105.939,105.532,105.8993,149268.0
2025-04-14 14:30:00,106.67,106.91,106.48,106.73,212555.0,105.9092,106.1475,105.7206,105.9688,212555.0
2025-04-14 15:00:00,106.73,107.02,106.72,106.91,247169.0,105.9688,106.2567,105.9589,106.1475,247169.0
2025-04-14 15:30:00,106.91,107.18,106.3,106.51,755301.0,106.1475,106.4156,105.5419,105.7504,755301.0
2025-04-15 09:30:00,106.4,106.5,105.0,105.25,615985.0,105.6412,105.7405,104.2512,104.4994,615985.0
2025-04-15 10:00:00,105.27,106.02,105.2,105.36,470027.0,104.5192,105.2639,104.4497,104.6086,470027.0
2025-04-15 10:30:00,105.4,106.04,105.35,105.47,366650.0,104.6483,105.2837,104.5987,104.7178,366650.0
2025-04-15 11:00:00,105.47,105.58,104.94,104.94,361320.0,104.7178,104.827,104.1916,104.1916,361320.0
2025-04-15 11:30:00,104.93,105.24,104.87,105.16,138193.0,104.1817,104.4894,104.1221,104.41,138193.0
2025-04-15 12:00:00,105.2,105.49,104.99,105.38,179466.0,104.4497,104.7377,104.2412,104.6284,179466.0
2025-04-15 12:30:00,105.4,105.55,105.23,105.36,147472.0,104.6483,104.7972,104.4795,104.6086,147472.0
2025-04-15 13:00:00,105.37,105.45,105.14,105.18,262612.0,104.6185,104.6979,104.3902,104.4299,262612.0
2025-04-15 13:30:00,105.18,105.35,104.99,105.16,238126.0,104.4299,104.5987,104.2412,104.41,238126.0
2025-04-15 14:00:00,105.14,105.52,105.1,105.52,212456.0,104.3902,104.7674,104.3504,104.7674,212456.0
2025-04-15 14:30:00,105.51,105.9,105.49,105.84,158564.0,104.7575,105.1447,104.7377,105.0852,158564.0
2025-04-15 15:00:00,105.84,105.91,105.5,105.66,327727.0,105.0852,105.1547,104.7476,104.9064,327727.0
2025-04-15 15:30:00,105.67,105.84,105.46,105.67,921535.0,104.9164,105.0852,104.7079,104.9164,921535.0
2025-04-16 09:30:00,105.96,106.2,105.19,105.22,269353.0,105.2043,105.4426,104.4398,104.4696,269353.0
2025-04-16 10:00:00,105.21,105.44,104.98,105.42,203511.0,104.4597,104.688,104.2313,104.6682,203511.0
2025-04-16 10:30:00,105.43,105.96,105.39,105.95,172127.0,104.6781,105.2043,104.6384,105.1944,172127.0
2025-04-16 11:00:00,105.96,106.4,105.74,106.36,226613.0,105.2043,105.6412,104.9859,105.6015,226613.0
2025-04-16 11:30:00,106.36,106.36,105.78,105.91,206406.0,105.6015,105.6015,105.0256,105.1547,206406.0
2025-04-16 12:00:00,105.91,105.95,105.68,105.89,191925.0,105.1547,105.1944,104.9263,105.1348,191925.0
2025-04-16 12:30:00,105.9,106.05,105.75,105.94,289773.0,105.1447,105.2937,104.9958,105.1844,289773.0
2025-04-16 13:00:00,105.92,106.18,105.78,106.15,136240.0,105.1646,105.4227,105.0256,105.3929,136240.0
2025-04-16 13:30:00,106.15,106.15,105.3,105.33,330404.0,105.3929,105.3929,104.549,104.5788,330404.0
2025-04-16 14:00:00,105.3,105.8,105.3,105.72,266005.0,104.549,105.0454,104.549,104.966,266005.0
2025-04-16 14:30:00,105.74,105.8,105.33,105.34,224945.0,104.9859,105.0454,104.5788,104.5887,224945.0
2025-04-16 15:00:00,105.34,105.39,104.7,104.76,407815.0,104.5887,104.6384,103.9533,104.0129,407815.0
2025-04-16 15:30:00,104.77,105.03,104.35,104.92,917216.0,104.0228,104.2809,103.6058,104.1717,917216.0
2025-04-17 09:30:00,104.74,105.67,104.49,105.55,754370.0,103.993,104.9164,103.7448,104.7972,754370.0
2025-04-17 10:00:00,105.55,105.75,105.3,105.41,432501.0,104.7972,104.9958,104.549,104.6582,432501.0
2025-04-17 10:30:00,105.41,105.42,104.49,104.54,187676.0,104.6582,104.6682,103.7448,103.7944,187676.0
2025-04-17 11:00:00,104.57,105.15,104.38,104.42,360991.0,103.8242,104.4001,103.6356,103.6753,360991.0
2025-04-17 11:30:00,104.42,104.64,103.71,104.02,373391.0,103.6753,103.8937,102.9704,103.2781,373391.0
2025-04-17 12:00:00,104.04,104.36,103.85,104.11,331382.0,103.298,103.6157,103.1094,103.3675,331382.0
2025-04-17 12:30:00,104.11,104.13,103.52,103.89,191739.0,103.3675,103.3874,102.7817,103.1491,191739.0
2025-04-17 13:00:00,103.89,104.12,103.8,103.88,189672.0,103.1491,103.3774,103.0597,103.1391,189672.0
2025-04-17 13:30:00,103.92,104.42,103.91,104.21,169509.0,103.1789,103.6753,103.1689,103.4668,169509.0
2025-04-17 14:00:00,104.22,104.83,104.18,104.64,245556.0,103.4767,104.0824,103.437,103.8937,245556.0
2025-04-17 14:30:00,104.64,104.85,104.55,104.62,216286.0,103.8937,104.1022,103.8044,103.8739,216286.0
2025-04-17 15:00:00,104.59,104.65,104.28,104.39,302880.0,103.8441,103.9036,103.5363,103.6455,302880.0
2025-04-17 15:30:00,104.4,104.91,104.38,104.52,1198906.0,103.6554,104.1618,103.6356,103.7746,1198906.0
2025-04-21 09:30:00,104.5,104.65,103.54,104.07,683201.0,103.7547,103.9036,102.8016,103.3278,683201.0
2025-04-21 10:00:00,104.11,105.06,103.89,105.0,229192.0,103.3675,104.3107,103.1491,104.2512,229192.0
2025-04-21 10:30:00,105.01,105.23,104.49,104.51,255680.0,104.2611,104.4795,103.7448,103.7646,255680.0
2025-04-21 11:00:00,104.51,104.59,104.01,104.1,295304.0,103.7646,103.8441,103.2682,103.3576,295304.0
2025-04-21 11:30:00,104.08,104.25,103.78,104.02,321469.0,103.3377,103.5065,103.0399,103.2781,321469.0
2025-04-21 12:00:00,104.02,104.1,103.77,103.84,165108.0,103.2781,103.3576,103.0299,103.0994,165108.0
2025-04-21 12:30:00,103.88,104.03,103.7,103.97,177811.0,103.1391,103.2881,102.9604,103.2285,177811.0
2025-04-21 13:00:00,103.97,103.97,103.47,103.5,251617.0,103.2285,103.2285,102.7321,102.7618,251617.0
2025-04-21 13:30:00,103.49,103.61,103.09,103.22,264207.0,102.7519,102.8711,102.3548,102.4838,264207.0
2025-04-21 14:00:00,103.2,103.37,103.11,103.37,252206.0,102.464,102.6328,102.3746,102.6328,252206.0
2025-04-21 14:30:00,103.35,103.59,103.34,103.49,256040.0,102.6129,102.8512,102.603,102.7519,256040.0
2025-04-21 15:00:00,103.49,104.03,103.49,103.93,281732.0,102.7519,103.2881,102.7519,103.1888,281732.0
2025-04-21 15:30:00,103.93,104.46,103.9,104.32,895823.0,103.1888,103.715,103.159,103.576,895823.0
2025-04-22 09:30:00,105.28,106.44,104.78,105.82,373995.0,104.5292,105.6809,104.0327,105.0653,373995.0
2025-04-22 10:00:00,105.83,106.05,105.23,105.67,468776.0,105.0752,105.2937,104.4795,104.9164,468776.0
2025-04-22 10:30:00,105.68,106.14,105.67,106.09,422361.0,104.9263,105.383,104.9164,105.3334,422361.0
2025-04-22 11:00:00,106.09,106.13,105.67,105.8,148258.0,105.3334,105.3731,104.9164,105.0454,148258.0
2025-04-22 11:30:00,105.79,106.05,105.73,106.03,138125.0,105.0355,105.2937,104.9759,105.2738,138125.0
2025-04-22 12:00:00,106.06,106.33,105.51,105.57,154961.0,105.3036,105.5717,104.7575,104.8171,154961.0
2025-04-22 12:30:00,105.59,106.07,105.58,106.04,144656.0,104.8369,105.3135,104.827,105.2837,144656.0
2025-04-22 13:00:00,106.04,106.3,105.37,105.44,367509.0,105.2837,105.5419,104.6185,104.688,367509.0
2025-04-22 13:30:00,105.44,105.59,105.11,105.25,271280.0,104.688,104.8369,104.3604,104.4994,271280.0
2025-04-22 14:00:00,105.25,106.0,105.25,105.95,228613.0,104.4994,105.244,104.4994,105.1944,228613.0
2025-04-22 14:30:00,105.91,105.94,105.7,105.82,223431.0,105.1547,105.1844,104.9462,105.0653,223431.0
2025-04-22 15:00:00,105.84,105.95,105.34,105.38,220750.0,105.0852,105.1944,104.5887,104.6284,220750.0
2025-04-22 15:30:00,105.36,105.62,105.04,105.45,1245922.0,104.6086,104.8667,104.2909,104.6979,1245922.0
2025-04-23 09:30:00,105.95,106.52,105.34,106.32,442951.0,105.1944,105.7603,104.5887,105.5617,442951.0
2025-04-23 10:00:00,106.32,106.64,105.9,106.35,241697.0,105.5617,105.8795,105.1447,105.5915,241697.0
2025-04-23 10:30:00,106.4,106.62,105.82,105.96,257364.0,105.6412,105.8596,105.0653,105.2043,257364.0
2025-04-23 11:00:00,105.97,106.1,105.4,105.63,435597.0,105.2142,105.3433,104.6483,104.8767,435597.0
2025-04-23 11:30:00,105.65,105.75,105.11,105.33,314690.0,104.8965,104.9958,104.3604,104.5788,314690.0
2025-04-23 12:00:00,105.34,105.57,105.15,105.4,219357.0,104.5887,104.8171,104.4001,104.6483,219357.0
2025-04-23 12:30:00,105.39,105.66,105.11,105.63,244704.0,104.6384,104.9064,104.3604,104.8767,244704.0
2025-04-23 13:00:00,105.62,106.03,105.33,105.89,186285.0,104.8667,105.2738,104.5788,105.1348,186285.0
2025-04-23 13:30:00,105.89,106.06,105.53,105.95,179955.0,105.1348,105.3036,104.7774,105.1944,179955.0
2025-04-23 14:00:00,105.95,106.03,105.64,105.67,168563.0,105.1944,105.2738,104.8866,104.9164,168563.0
2025-04-23 14:30:00,105.7,106.09,105.7,105.95,192221.0,104.9462,105.3334,104.9462,105.1944,192221.0
2025-04-23 15:00:00,105.95,106.3,105.83,106.24,344573.0,105.1944,105.5419,105.0752,105.4823,344573.0
2025-04-23 15:30:00,106.24,106.56,105.91,106.29,1065956.0,105.4823,105.8,105.1547,105.532,1065956.0
2025-04-24 09:30:00,106.11,106.86,105.91,106.46,620042.0,105.3532,106.0979,105.1547,105.7007,620042.0
2025-04-24 10:00:00,106.49,107.31,106.36,107.14,395940.0,105.7305,106.5447,105.6015,106.3759,395940.0
2025-04-24 10:30:00,107.1,107.56,107.06,107.53,641245.0,106.3362,106.7929,106.2965,106.7631,641245.0
2025-04-24 11:00:00,107.52,107.55,107.17,107.43,459126.0,106.7532,106.783,106.4057,106.6638,459126.0
2025-04-24 11:30:00,107.43,107.47,106.96,107.09,238770.0,106.6638,106.7035,106.1972,106.3262,238770.0
2025-04-24 12:00:00,107.11,107.31,106.77,106.81,203410.0,106.3461,106.5447,106.0085,106.0482,203410.0
2025-04-24 12:30:00,106.8,106.96,106.46,106.48,189393.0,106.0383,106.1972,105.7007,105.7206,189393.0
2025-04-24 13:00:00,106.49,106.53,106.06,106.06,445126.0,105.7305,105.7702,105.3036,105.3036,445126.0
2025-04-24 13:30:00,106.08,106.32,105.93,105.97,312680.0,105.3234,105.5617,105.1745,105.2142,312680.0
2025-04-24 14:00:00,105.95,106.41,105.94,106.37,167733.0,105.1944,105.6511,105.1844,105.6114,167733.0
2025-04-24 14:30:00,106.36,106.53,106.27,106.4,103799.0,105.6015,105.7702,105.5121,105.6412,103799.0
2025-04-24 15:00:00,106.4,106.7,106.16,106.31,392925.0,105.6412,105.939,105.4029,105.5518,392925.0
2025-04-24 15:30:00,106.3,106.4,105.74,106.07,1541499.0,105.5419,105.6412,104.9859,105.3135,1541499.0
2025-04-25 09:30:00,102.68,104.2,101.02,101.92,2254259.0,101.9477,103.4569,100.2995,101.1931,2254259.0
2025-04-25 10:00:00,101.91,102.56,101.58,102.23,1111550.0,101.1832,101.8286,100.8555,101.5009,1111550.0
2025-04-25 10:30:00,102.23,103.09,102.2,102.51,470829.0,101.5009,102.3548,101.4711,101.7789,470829.0
2025-04-25 11:00:00,102.54,103.37,102.31,103.04,447748.0,101.8087,102.6328,101.5803,102.3051,447748.0
2025-04-25 11:30:00,103.04,103.08,102.46,102.92,585201.0,102.3051,102.3448,101.7293,102.186,585201.0
2025-04-25 12:00:00,102.92,103.77,102.85,103.64,374560.0,102.186,103.0299,102.1165,102.9009,374560.0
2025-04-25 12:30:00,103.66,103.73,103.3,103.6,422396.0,102.9207,102.9902,102.5633,102.8611,422396.0
2025-04-25 13:00:00,103.6,103.84,103.23,103.7,268687.0,102.8611,103.0994,102.4938,102.9604,268687.0
2025-04-25 13:30:00,103.69,103.98,103.27,103.45,562945.0,102.9505,103.2384,102.5335,102.7122,562945.0
2025-04-25 14:00:00,103.45,103.79,103.3,103.64,423667.0,102.7122,103.0498,102.5633,102.9009,423667.0
2025-04-25 14:30:00,103.64,104.02,103.52,103.7,282818.0,102.9009,103.2781,102.7817,102.9604,282818.0
2025-04-25 15:00:00,103.74,104.08,103.69,103.83,620926.0,103.0001,103.3377,102.9505,103.0895,620926.0
2025-04-25 15:30:00,103.83,103.88,102.95,103.17,1574152.0,103.0895,103.1391,102.2158,102.4342,1574152.0
2025-04-28 09:30:00,103.87,104.5,103.13,103.78,321137.0,103.1292,103.7547,102.3945,103.0399,321137.0
2025-04-28 10:00:00,103.79,104.56,103.53,104.23,254808.0,103.0498,103.8143,102.7916,103.4866,254808.0
2025-04-28 10:30:00,104.24,104.78,103.95,104.65,224719.0,103.4966,104.0327,103.2086,103.9036,224719.0
2025-04-28 11:00:00,104.65,104.9,104.52,104.76,326114.0,103.9036,104.1519,103.7746,104.0129,326114.0
2025-04-28 11:30:00,104.78,105.16,104.54,105.1,146048.0,104.0327,104.41,103.7944,104.3504,146048.0
2025-04-28 12:00:00,105.1,105.13,104.88,104.9,165178.0,104.3504,104.3802,104.132,104.1519,165178.0
2025-04-28 12:30:00,104.9,105.22,104.81,105.19,177433.0,104.1519,104.4696,104.0625,104.4398,177433.0
2025-04-28 13:00:00,105.17,105.41,104.95,105.13,424813.0,104.4199,104.6582,104.2015,104.3802,424813.0
2025-04-28 13:30:00,105.1,105.14,104.68,104.81,510936.0,104.3504,104.3902,103.9334,104.0625,510936.0
2025-04-28 14:00:00,104.8,105.85,104.79,105.82,233744.0,104.0526,105.0951,104.0426,105.0653,233744.0
2025-04-28 14:30:00,105.81,105.92,105.62,105.86,240850.0,105.0554,105.1646,104.8667,105.105,240850.0
2025-04-28 15:00:00,105.87,106.27,105.86,106.26,247610.0,105.1149,105.5121,105.105,105.5022,247610.0
2025-04-28 15:30:00,106.27,106.54,105.97,106.33,1280515.0,105.5121,105.7802,105.2142,105.5717,1280515.0
2025-04-29 09:30:00,105.68,105.82,104.63,105.05,353546.0,104.9263,105.0653,103.8838,104.3008,353546.0
2025-04-29 10:00:00,105.07,105.7,104.94,105.7,194660.0,104.3207,104.9462,104.1916,104.9462,194660.0
2025-04-29 10:30:00,105.71,107.12,105.69,107.09,443775.0,104.9561,106.356,104.9362,106.3262,443775.0
2025-04-29 11:00:00,107.12,107.17,106.46,106.56,330305.0,106.356,106.4057,105.7007,105.8,330305.0
2025-04-29 11:30:00,106.56,106.65,106.19,106.22,124341.0,105.8,105.8894,105.4327,105.4625,124341.0
2025-04-29 12:00:00,106.24,106.9,106.15,106.9,134729.0,105.4823,106.1376,105.3929,106.1376,134729.0
2025-04-29 12:30:00,106.9,106.9,105.92,106.04,147714.0,106.1376,106.1376,105.1646,105.2837,147714.0
2025-04-29 13:00:00,106.04,106.35,105.88,106.26,92750.0,105.2837,105.5915,105.1249,105.5022,92750.0
2025-04-29 13:30:00,106.28,106.62,106.21,106.25,141488.0,105.522,105.8596,105.4525,105.4922,141488.0
2025-04-29 14:00:00,106.23,106.46,105.86,105.99,137197.0,105.4724,105.7007,105.105,105.2341,137197.0
2025-04-29 14:30:00,105.99,106.24,105.64,105.66,255338.0,105.2341,105.4823,104.8866,104.9064,255338.0
2025-04-29 15:00:00,105.68,105.81,105.01,105.01,342441.0,104.9263,105.0554,104.2611,104.2611,342441.0
2025-04-29 15:30:00,105.03,105.18,104.11,104.17,1753842.0,104.2809,104.4299,103.3675,103.4271,1753842.0
2025-04-30 09:30:00,105.49,105.65,103.8,104.05,705822.0,104.7377,104.8965,103.0597,103.3079,705822.0
2025-04-30 10:00:00,104.08,104.61,103.87,104.16,317204.0,103.3377,103.8639,103.1292,103.4171,317204.0
2025-04-30 10:30:00,104.19,104.83,103.93,104.37,381366.0,103.4469,104.0824,103.1888,103.6256,381366.0
2025-04-30 11:00:00,104.36,104.61,104.23,104.53,246075.0,103.6157,103.8639,103.4866,103.7845,246075.0
2025-04-30 11:30:00,104.53,104.77,104.32,104.45,287284.0,103.7845,104.0228,103.576,103.7051,287284.0
2025-04-30 12:00:00,104.44,104.94,104.4,104.72,217886.0,103.6951,104.1916,103.6554,103.9731,217886.0
2025-04-30 12:30:00,104.71,104.94,104.64,104.93,210272.0,103.9632,104.1916,103.8937,104.1817,210272.0
2025-04-30 13:00:00,104.93,105.26,104.68,105.26,290730.0,104.1817,104.5093,103.9334,104.5093,290730.0
2025-04-30 13:30:00,105.25,105.55,105.23,105.43,108645.0,104.4994,104.7972,104.4795,104.6781,108645.0
2025-04-30 14:00:00,105.43,105.8,105.34,105.37,175783.0,104.6781,105.0454,104.5887,104.6185,175783.0
2025-04-30 14:30:00,105.38,105.41,105.12,105.35,151324.0,104.6284,104.6582,104.3703,104.5987,151324.0
2025-04-30 15:00:00,105.34,105.66,105.33,105.53,199985.0,104.5887,104.9064,104.5788,104.7774,199985.0
2025-04-30 15:30:00,105.53,106.81,105.23,106.48,1590678.0,104.7774,106.0482,104.4795,105.7206,1590678.0
2025-05-01 09:30:00,105.51,105.86,103.31,104.49,757397.0,104.7575,105.105,102.5732,103.7448,757397.0
2025-05-01 10:00:00,104.45,104.77,104.2,104.56,360302.0,103.7051,104.0228,103.4569,103.8143,360302.0
2025-05-01 10:30:00,104.56,104.96,104.31,104.69,192185.0,103.8143,104.2114,103.5661,103.9434,192185.0
2025-05-01 11:00:00,104.69,104.72,104.33,104.55,169771.0,103.9434,103.9731,103.5859,103.8044,169771.0
2025-05-01 11:30:00,104.57,104.57,104.07,104.18,105704.0,103.8242,103.8242,103.3278,103.437,105704.0
2025-05-01 12:00:00,104.17,104.65,103.88,103.95,339490.0,103.4271,103.9036,103.1391,103.2086,339490.0
2025-05-01 12:30:00,103.96,104.17,103.93,104.16,143745.0,103.2186,103.4271,103.1888,103.4171,143745.0
2025-05-01 13:00:00,104.15,104.43,104.14,104.32,256349.0,103.4072,103.6852,103.3973,103.576,256349.0
2025-05-01 13:30:00,104.33,104.47,104.01,104.05,85859.0,103.5859,103.7249,103.2682,103.3079,85859.0
2025-05-01 14:00:00,104.05,104.31,104.0,104.08,172953.0,103.3079,103.5661,103.2583,103.3377,172953.0
2025-05-01 14:30:00,104.08,104.08,103.68,103.72,232357.0,103.3377,103.3377,102.9406,102.9803,232357.0
2025-05-01 15:00:00,103.76,103.76,103.26,103.51,209186.0,103.02,103.02,102.5236,102.7718,209186.0
2025-05-01 15:30:00,103.51,103.74,103.16,103.23,872298.0,102.7718,103.0001,102.4243,102.4938,872298.0
2025-05-02 09:30:00,104.73,105.17,103.85,103.86,292696.0,103.9831,104.4199,103.1094,103.1193,292696.0
2025-05-02 10:00:00,103.86,104.01,103.23,103.43,236783.0,103.1193,103.2682,102.4938,102.6923,236783.0
2025-05-02 10:30:00,103.41,103.91,103.26,103.88,244386.0,102.6725,103.1689,102.5236,103.1391,244386.0
2025-05-02 11:00:00,103.87,103.93,103.26,103.35,142857.0,103.1292,103.1888,102.5236,102.6129,142857.0
2025-05-02 11:30:00,103.35,103.63,103.31,103.33,168676.0,102.6129,102.8909,102.5732,102.5931,168676.0
2025-05-02 12:00:00,103.33,103.59,102.7,102.82,252243.0,102.5931,102.8512,101.9676,102.0867,252243.0
2025-05-02 12:30:00,102.83,102.96,102.47,102.79,222173.0,102.0966,102.2257,101.7392,102.0569,222173.0
2025-05-02 13:00:00,102.79,102.86,102.55,102.73,361447.0,102.0569,102.1264,101.8186,101.9973,361447.0
2025-05-02 13:30:00,102.73,103.42,102.72,103.34,155207.0,101.9973,102.6824,101.9874,102.603,155207.0
2025-05-02 14:00:00,103.34,103.69,103.31,103.66,129084.0,102.603,102.9505,102.5732,102.9207,129084.0
2025-05-02 14:30:00,103.66,103.77,103.5,103.52,141235.0,102.9207,103.0299,102.7618,102.7817,141235.0
2025-05-02 15:00:00,103.52,103.67,102.99,103.58,497730.0,102.7817,102.9306,102.2555,102.8413,497730.0
2025-05-02 15:30:00,103.58,103.95,103.5,103.64,948339.0,102.8413,103.2086,102.7618,102.9009,948339.0
2025-05-05 09:30:00,103.83,103.85,102.72,102.72,432609.0,103.0895,103.1094,101.9874,101.9874,432609.0
2025-05-05 10:00:00,102.74,103.28,102.57,103.19,181281.0,102.0073,102.5434,101.8385,102.4541,181281.0
2025-05-05 10:30:00,103.19,103.36,103.01,103.17,167873.0,102.4541,102.6228,102.2753,102.4342,167873.0
2025-05-05 11:00:00,103.17,103.19,102.52,102.54,291881.0,102.4342,102.4541,101.7888,101.8087,291881.0
2025-05-05 11:30:00,102.52,102.85,102.45,102.79,223891.0,101.7888,102.1165,101.7193,102.0569,223891.0
2025-05-05 12:00:00,102.79,103.13,102.71,103.04,235926.0,102.0569,102.3945,101.9775,102.3051,235926.0
2025-05-05 12:30:00,103.04,103.06,102.83,102.89,166162.0,102.3051,102.325,102.0966,102.1562,166162.0
2025-05-05 13:00:00,102.89,102.95,102.69,102.71,127574.0,102.1562,102.2158,101.9576,101.9775,127574.0
2025-05-05 13:30:00,102.72,102.94,102.65,102.71,160672.0,101.9874,102.2058,101.9179,101.9775,160672.0
2025-05-05 14:00:00,102.71,102.83,102.62,102.78,142760.0,101.9775,102.0966,101.8881,102.047,142760.0
2025-05-05 14:30:00,102.77,103.04,102.76,102.86,172076.0,102.0371,102.3051,102.0271,102.1264,172076.0
2025-05-05 15:00:00,102.85,102.91,102.66,102.77,187946.0,102.1165,102.1761,101.9278,102.0371,187946.0
2025-05-05 15:30:00,102.77,102.9,102.57,102.79,561491.0,102.0371,102.1661,101.8385,102.0569,561491.0
2025-05-06 09:30:00,102.33,102.73,99.93,100.16,418535.0,101.6002,101.9973,99.2173,99.4457,418535.0
2025-05-06 10:00:00,100.12,100.54,99.82,100.42,344164.0,99.406,99.823,99.1081,99.7038,344164.0
2025-05-06 10:30:00,100.43,100.44,99.94,100.34,385483.0,99.7137,99.7237,99.2272,99.6244,385483.0
2025-05-06 11:00:00,100.32,100.44,99.85,100.07,246413.0,99.6045,99.7237,99.1379,99.3563,246413.0
2025-05-06 11:30:00,100.05,100.15,99.18,99.61,311280.0,99.3365,99.4357,98.4727,98.8996,311280.0
2025-05-06 12:00:00,99.61,99.91,98.94,98.95,283433.0,98.8996,99.1975,98.2344,98.2443,283433.0
2025-05-06 12:30:00,98.96,99.11,98.06,98.5,507122.0,98.2542,98.4032,97.3606,97.7975,507122.0
2025-05-06 13:00:00,98.52,98.9,98.21,98.24,345694.0,97.8174,98.1947,97.5096,97.5394,345694.0
2025-05-06 13:30:00,98.21,98.37,97.45,97.48,476503.0,97.5096,97.6684,96.755,96.7848,476503.0
2025-05-06 14:00:00,97.48,97.86,97.41,97.67,371149.0,96.7848,97.1621,96.7153,96.9734,371149.0
2025-05-06 14:30:00,97.68,98.1,97.53,97.82,341167.0,96.9834,97.4004,96.8344,97.1224,341167.0
2025-05-06 15:00:00,97.84,98.01,97.33,97.99,636922.0,97.1422,97.311,96.6359,97.2911,636922.0
2025-05-06 15:30:00,97.98,98.17,97.51,97.86,1642807.0,97.2812,97.4699,96.8146,97.1621,1642807.0
2025-05-07 09:30:00,97.87,98.39,97.33,98.23,446792.0,97.172,97.6883,96.6359,97.5294,446792.0
2025-05-07 10:00:00,98.21,98.42,97.85,98.25,294989.0,97.5096,97.7181,97.1521,97.5493,294989.0
2025-05-07 10:30:00,98.25,98.57,98.0,98.56,228827.0,97.5493,97.867,97.3011,97.8571,228827.0
2025-05-07 11:00:00,98.54,98.8,98.4,98.75,319293.0,97.8372,98.0954,97.6982,98.0457,319293.0
2025-05-07 11:30:00,98.75,99.1,98.69,99.09,215184.0,98.0457,98.3932,97.9862,98.3833,215184.0
2025-05-07 12:00:00,99.08,99.18,98.82,99.06,218905.0,98.3734,98.4727,98.1152,98.3535,218905.0
2025-05-07 12:30:00,99.07,99.3,99.07,99.23,234018.0,98.3634,98.5918,98.3634,98.5223,234018.0
2025-05-07 13:00:00,99.24,99.7,99.24,99.34,288188.0,98.5322,98.989,98.5322,98.6315,288188.0
2025-05-07 13:30:00,99.34,99.39,98.86,98.89,195296.0,98.6315,98.6812,98.1549,98.1847,195296.0
2025-05-07 14:00:00,98.9,99.1,98.56,99.02,211461.0,98.1947,98.3932,97.8571,98.3138,211461.0
2025-05-07 14:30:00,99.02,99.35,98.88,99.21,216862.0,98.3138,98.6414,98.1748,98.5024,216862.0
2025-05-07 15:00:00,99.21,99.26,98.51,98.57,264357.0,98.5024,98.5521,97.8074,97.867,264357.0
2025-05-07 15:30:00,98.57,99.11,98.52,98.89,607539.0,97.867,98.4032,97.8174,98.1847,607539.0
2025-05-08 09:30:00,97.4,97.4,95.29,96.3,1234541.0,96.7054,96.7054,94.6104,95.6132,1234541.0
2025-05-08 10:00:00,96.3,97.44,96.18,97.3,1183310.0,95.6132,96.7451,95.4941,96.6061,1183310.0
2025-05-08 10:30:00,97.32,97.49,96.5,96.64,553428.0,96.6259,96.7947,95.8118,95.9508,553428.0
2025-05-08 11:00:00,96.62,97.36,96.52,97.22,500054.0,95.9309,96.6656,95.8316,96.5266,500054.0
2025-05-08 11:30:00,97.26,97.38,96.8,97.17,616487.0,96.5664,96.6855,96.1096,96.477,616487.0
2025-05-08 12:00:00,97.18,97.58,97.17,97.39,410864.0,96.4869,96.8841,96.477,96.6954,410864.0
2025-05-08 12:30:00,97.38,97.79,97.35,97.5,428747.0,96.6855,97.0926,96.6557,96.8046,428747.0
2025-05-08 13:00:00,97.5,97.91,97.28,97.72,394526.0,96.8046,97.2117,96.5862,97.0231,394526.0
2025-05-08 13:30:00,97.73,97.99,97.44,97.55,238336.0,97.033,97.2911,96.7451,96.8543,238336.0
2025-05-08 14:00:00,97.53,97.92,97.49,97.82,548338.0,96.8344,97.2216,96.7947,97.1224,548338.0
2025-05-08 14:30:00,97.84,98.44,97.83,98.26,1165509.0,97.1422,97.7379,97.1323,97.5592,1165509.0
2025-05-08 15:00:00,98.25,98.34,98.0,98.02,382395.0,97.5493,97.6386,97.3011,97.3209,382395.0
2025-05-08 15:30:00,98.02,98.36,97.95,97.99,1486518.0,97.3209,97.6585,97.2514,97.2911,1486518.0
2025-05-09 09:30:00,98.07,98.65,97.07,97.16,1161946.0,97.3706,97.9464,96.3777,96.4671,1161946.0
2025-05-09 10:00:00,97.16,97.73,97.05,97.34,481106.0,96.4671,97.033,96.3578,96.6458,481106.0
2025-05-09 10:30:00,97.34,97.34,96.86,97.23,308171.0,96.6458,96.6458,96.1692,96.5366,308171.0
2025-05-09 11:00:00,97.23,97.32,96.91,96.95,189230.0,96.5366,96.6259,96.2188,96.2586,189230.0
2025-05-09 11:30:00,96.94,97.27,96.76,97.18,429505.0,96.2486,96.5763,96.0699,96.4869,429505.0
2025-05-09 12:00:00,97.2,97.26,96.88,97.01,794822.0,96.5068,96.5664,96.1891,96.3181,794822.0
2025-05-09 12:30:00,97.01,97.11,96.77,96.93,341364.0,96.3181,96.4174,96.0798,96.2387,341364.0
2025-05-09 13:00:00,96.92,97.27,96.78,96.78,1345689.0,96.2288,96.5763,96.0898,96.0898,1345689.0
2025-05-09 13:30:00,96.79,96.85,96.2,96.54,1125493.0,96.0997,96.1593,95.5139,95.8515,1125493.0
2025-05-09 14:00:00,96.54,96.94,96.5,96.59,389418.0,95.8515,96.2486,95.8118,95.9011,389418.0
2025-05-09 14:30:00,96.61,96.79,96.55,96.6,1287711.0,95.921,96.0997,95.8614,95.9111,1287711.0
2025-05-09 15:00:00,96.6,97.03,96.59,96.98,312133.0,95.9111,96.338,95.9011,96.2883,312133.0
2025-05-09 15:30:00,96.98,97.25,96.66,96.9,1143808.0,96.2883,96.5564,95.9706,96.2089,1143808.0
2025-05-12 09:30:00,96.76,101.82,96.18,101.49,1477209.0,96.0699,101.0938,95.4941,100.7662,1477209.0
2025-05-12 10:00:00,101.55,102.58,101.34,101.95,1180106.0,100.8258,101.8484,100.6173,101.2229,1180106.0
2025-05-12 10:30:00,101.95,102.66,101.45,102.44,511285.0,101.2229,101.9278,100.7265,101.7094,511285.0
2025-05-12 11:00:00,102.44,102.98,102.31,102.82,369870.0,101.7094,102.2456,101.5803,102.0867,369870.0
2025-05-12 11:30:00,102.83,102.99,102.63,102.94,248209.0,102.0966,102.2555,101.8981,102.2058,248209.0
2025-05-12 12:00:00,102.92,103.6,102.71,103.5,332317.0,102.186,102.8611,101.9775,102.7618,332317.0
2025-05-12 12:30:00,103.48,104.06,103.29,104.05,286823.0,102.742,103.3179,102.5533,103.3079,286823.0
2025-05-12 13:00:00,104.03,104.65,103.89,104.48,381957.0,103.2881,103.9036,103.1491,103.7349,381957.0
2025-05-12 13:30:00,104.48,104.66,103.96,103.96,359969.0,103.7349,103.9136,103.2186,103.2186,359969.0
2025-05-12 14:00:00,103.97,104.21,103.76,103.77,272663.0,103.2285,103.4668,103.02,103.0299,272663.0
2025-05-12 14:30:00,103.79,104.03,103.57,103.74,343600.0,103.0498,103.2881,102.8313,103.0001,343600.0
2025-05-12 15:00:00,103.75,104.1,103.67,103.85,363470.0,103.0101,103.3576,102.9306,103.1094,363470.0
2025-05-12 15:30:00,103.86,103.95,103.53,103.81,1179854.0,103.1193,103.2086,102.7916,103.0696,1179854.0
2025-05-13 09:30:00,102.56,102.66,100.73,102.32,678001.0,101.8286,101.9278,100.0116,101.5903,678001.0
2025-05-13 10:00:00,102.31,102.49,101.91,102.09,519740.0,101.5803,101.7591,101.1832,101.3619,519740.0
2025-05-13 10:30:00,102.07,102.33,101.74,101.79,409378.0,101.342,101.6002,101.0144,101.064,409378.0
2025-05-13 11:00:00,101.75,101.96,101.5,101.66,250569.0,101.0243,101.2328,100.7761,100.935,250569.0
2025-05-13 11:30:00,101.67,101.97,101.61,101.88,168225.0,100.9449,101.2428,100.8853,101.1534,168225.0
2025-05-13 12:00:00,101.84,102.12,101.83,101.91,142090.0,101.1137,101.3917,101.1038,101.1832,142090.0
2025-05-13 12:30:00,101.91,102.25,101.9,102.15,165863.0,101.1832,101.5208,101.1733,101.4215,165863.0
2025-05-13 13:00:00,102.14,102.28,101.87,102.2,165761.0,101.4115,101.5505,101.1435,101.4711,165761.0
2025-05-13 13:30:00,102.21,102.52,102.19,102.48,143031.0,101.481,101.7888,101.4612,101.7491,143031.0
2025-05-13 14:00:00,102.5,102.83,102.09,102.25,227971.0,101.769,102.0966,101.3619,101.5208,227971.0
2025-05-13 14:30:00,102.22,102.25,101.95,101.99,170227.0,101.491,101.5208,101.2229,101.2626,170227.0
2025-05-13 15:00:00,102.0,102.16,101.75,101.96,228645.0,101.2725,101.4314,101.0243,101.2328,228645.0
2025-05-13 15:30:00,101.96,102.04,101.33,101.42,700995.0,101.2328,101.3123,100.6073,100.6967,700995.0
2025-05-14 09:30:00,100.93,101.73,100.72,101.18,331725.0,100.2102,101.0045,100.0017,100.4584,331725.0
2025-05-14 10:00:00,101.17,101.27,99.91,100.12,1364198.0,100.4485,100.5478,99.1975,99.406,1364198.0
2025-05-14 10:30:00,100.11,100.28,99.71,99.96,667730.0,99.396,99.5648,98.9989,99.2471,667730.0
2025-05-14 11:00:00,99.98,100.03,99.44,99.97,555909.0,99.267,99.3166,98.7308,99.257,555909.0
2025-05-14 11:30:00,99.92,99.94,99.18,99.48,239785.0,99.2074,99.2272,98.4727,98.7705,239785.0
2025-05-14 12:00:00,99.49,99.88,99.47,99.52,171368.0,98.7804,99.1677,98.7606,98.8102,171368.0
2025-05-14 12:30:00,99.54,99.55,98.77,99.25,398212.0,98.8301,98.84,98.0656,98.5422,398212.0
2025-05-14 13:00:00,99.25,99.47,99.09,99.29,174080.0,98.5422,98.7606,98.3833,98.5819,174080.0
2025-05-14 13:30:00,99.26,99.39,99.06,99.22,131151.0,98.5521,98.6812,98.3535,98.5124,131151.0
2025-05-14 14:00:00,99.2,99.25,98.83,98.85,179195.0,98.4925,98.5422,98.1252,98.145,179195.0
2025-05-14 14:30:00,98.86,99.02,98.76,98.88,223741.0,98.1549,98.3138,98.0557,98.1748,223741.0
2025-05-14 15:00:00,98.87,98.87,98.39,98.48,335254.0,98.1649,98.1649,97.6883,97.7777,335254.0
2025-05-14 15:30:00,98.46,98.55,98.08,98.33,948032.0,97.7578,97.8472,97.3805,97.6287,948032.0
2025-05-15 09:30:00,99.81,99.82,97.86,98.94,865707.0,99.0982,99.1081,97.1621,98.2344,865707.0
2025-05-15 10:00:00,98.94,99.17,98.58,98.61,337450.0,98.2344,98.4627,97.8769,97.9067,337450.0
2025-05-15 10:30:00,98.63,99.22,98.47,98.82,428526.0,97.9266,98.5124,97.7677,98.1152,428526.0
2025-05-15 11:00:00,98.82,99.68,98.8,99.59,406805.0,98.1152,98.9691,98.0954,98.8797,406805.0
2025-05-15 11:30:00,99.61,99.69,99.29,99.68,261989.0,98.8996,98.979,98.5819,98.9691,261989.0
2025-05-15 12:00:00,99.7,100.24,99.66,100.13,426275.0,98.989,99.5251,98.9492,99.4159,426275.0
2025-05-15 12:30:00,100.15,100.62,100.09,100.55,283837.0,99.4357,99.9024,99.3762,99.8329,283837.0
2025-05-15 13:00:00,100.54,100.6,100.25,100.28,153795.0,99.823,99.8825,99.535,99.5648,153795.0
2025-05-15 13:30:00,100.29,100.33,100.09,100.21,200294.0,99.5747,99.6145,99.3762,99.4953,200294.0
2025-05-15 14:00:00,100.21,100.23,99.76,99.96,217353.0,99.4953,99.5152,99.0485,99.2471,217353.0
2025-05-15 14:30:00,99.95,100.17,99.7,99.89,238481.0,99.2372,99.4556,98.989,99.1776,238481.0
2025-05-15 15:00:00,99.88,99.96,99.67,99.84,265580.0,99.1677,99.2471,98.9592,99.128,265580.0
2025-05-15 15:30:00,99.85,100.38,99.83,100.34,779128.0,99.1379,99.6641,99.118,99.6244,779128.0
2025-05-16 09:30:00,100.61,101.76,100.23,101.58,865215.0,99.8925,101.0343,99.5152,100.8555,865215.0
2025-05-16 10:00:00,101.57,101.73,101.1,101.69,200290.0,100.8456,101.0045,100.379,100.9648,200290.0
2025-05-16 10:30:00,101.66,102.02,101.63,101.87,215672.0,100.935,101.2924,100.9052,101.1435,215672.0
2025-05-16 11:00:00,101.86,102.0,101.52,101.53,160781.0,101.1335,101.2725,100.796,100.8059,160781.0
2025-05-16 11:30:00,101.52,101.77,101.35,101.75,113441.0,100.796,101.0442,100.6272,101.0243,113441.0
2025-05-16 12:00:00,101.75,101.87,101.66,101.82,109343.0,101.0243,101.1435,100.935,101.0938,109343.0
2025-05-16 12:30:00,101.83,101.91,101.66,101.72,76156.0,101.1038,101.1832,100.935,100.9945,76156.0
2025-05-16 13:00:00,101.7,102.04,101.67,101.82,110021.0,100.9747,101.3123,100.9449,101.0938,110021.0
2025-05-16 13:30:00,101.83,102.02,101.69,101.71,81205.0,101.1038,101.2924,100.9648,100.9846,81205.0
2025-05-16 14:00:00,101.7,101.81,101.65,101.8,112632.0,100.9747,101.0839,100.925,101.074,112632.0
2025-05-16 14:30:00,101.8,101.96,101.78,101.84,92400.0,101.074,101.2328,101.0541,101.1137,92400.0
2025-05-16 15:00:00,101.84,102.18,101.84,102.12,159620.0,101.1137,101.4513,101.1137,101.3917,159620.0
2025-05-16 15:30:00,102.12,102.55,102.01,102.5,660582.0,101.3917,101.8186,101.2825,101.769,660582.0
2025-05-19 09:30:00,103.0,104.92,102.84,104.23,643521.0,102.2654,104.1717,102.1066,103.4866,643521.0
2025-05-19 10:00:00,104.25,104.39,103.8,104.29,326868.0,103.5065,103.6455,103.0597,103.5462,326868.0
2025-05-19 10:30:00,104.29,104.55,104.1,104.55,234233.0,103.5462,103.8044,103.3576,103.8044,234233.0
2025-05-19 11:00:00,104.55,105.47,104.52,105.3,434180.0,103.8044,104.7178,103.7746,104.549,434180.0
2025-05-19 11:30:00,105.29,105.58,105.13,105.5,328844.0,104.5391,104.827,104.3802,104.7476,328844.0
2025-05-19 12:00:00,105.51,105.52,105.06,105.15,220073.0,104.7575,104.7674,104.3107,104.4001,220073.0
2025-05-19 12:30:00,105.16,105.41,104.94,105.41,231408.0,104.41,104.6582,104.1916,104.6582,231408.0
2025-05-19 13:00:00,105.4,105.69,105.36,105.59,243140.0,104.6483,104.9362,104.6086,104.8369,243140.0
2025-05-19 13:30:00,105.6,105.61,105.07,105.15,237620.0,104.8469,104.8568,104.3207,104.4001,237620.0
2025-05-19 14:00:00,105.13,105.38,105.03,105.35,153218.0,104.3802,104.6284,104.2809,104.5987,153218.0
2025-05-19 14:30:00,105.35,105.47,105.29,105.45,116845.0,104.5987,104.7178,104.5391,104.6979,116845.0
2025-05-19 15:00:00,105.46,105.5,105.19,105.38,220679.0,104.7079,104.7476,104.4398,104.6284,220679.0
2025-05-19 15:30:00,105.38,106.25,105.34,106.16,929629.0,104.6284,105.4922,104.5887,105.4029,929629.0
2025-05-20 09:30:00,105.76,106.72,105.76,106.53,438509.0,105.0057,105.9589,105.0057,105.7702,438509.0
2025-05-20 10:00:00,106.53,106.62,106.23,106.48,275137.0,105.7702,105.8596,105.4724,105.7206,275137.0
2025-05-20 10:30:00,106.5,106.82,106.17,106.17,188946.0,105.7405,106.0582,105.4128,105.4128,188946.0
2025-05-20 11:00:00,106.18,107.05,105.99,106.96,260280.0,105.4227,106.2865,105.2341,106.1972,260280.0
2025-05-20 11:30:00,107.0,107.43,106.92,106.99,301184.0,106.2369,106.6638,106.1575,106.227,301184.0
2025-05-20 12:00:00,106.98,107.64,106.92,107.59,318077.0,106.217,106.8723,106.1575,106.8227,318077.0
2025-05-20 12:30:00,107.6,108.4,107.56,107.92,467090.0,106.8326,107.6269,106.7929,107.1503,467090.0
2025-05-20 13:00:00,107.91,108.43,107.86,108.29,270890.0,107.1404,107.6567,107.0908,107.5177,270890.0
2025-05-20 13:30:00,108.3,108.81,108.3,108.81,276701.0,107.5276,108.034,107.5276,108.034,276701.0
2025-05-20 14:00:00,108.81,109.18,108.58,108.61,406871.0,108.034,108.4013,107.8056,107.8354,406871.0
2025-05-20 14:30:00,108.61,108.74,108.17,108.25,410498.0,107.8354,107.9645,107.3985,107.478,410498.0
2025-05-20 15:00:00,108.25,108.89,108.2,108.86,352965.0,107.478,108.1134,107.4283,108.0836,352965.0
2025-05-20 15:30:00,108.86,109.26,108.82,109.15,1468568.0,108.0836,108.4808,108.0439,108.3716,1468568.0
2025-05-21 09:30:00,108.11,108.77,107.45,107.98,508365.0,107.339,107.9943,106.6837,107.2099,508365.0
2025-05-21 10:00:00,107.95,108.5,107.62,107.89,319926.0,107.1801,107.7262,106.8525,107.1205,319926.0
2025-05-21 10:30:00,107.94,108.18,107.39,107.74,187906.0,107.1702,107.4085,106.6241,106.9716,187906.0
2025-05-21 11:00:00,107.74,108.49,107.65,108.47,206838.0,106.9716,107.7163,106.8823,107.6964,206838.0
2025-05-21 11:30:00,108.47,108.68,108.39,108.62,169525.0,107.6964,107.9049,107.617,107.8453,169525.0
2025-05-21 12:00:00,108.63,108.68,108.31,108.4,223311.0,107.8553,107.9049,107.5375,107.6269,223311.0
2025-05-21 12:30:00,108.39,108.55,108.34,108.43,126660.0,107.617,107.7758,107.5673,107.6567,126660.0
2025-05-21 13:00:00,108.43,108.61,107.89,107.9,213956.0,107.6567,107.8354,107.1205,107.1305,213956.0
2025-05-21 13:30:00,107.85,108.16,107.72,107.89,179453.0,107.0808,107.3886,106.9518,107.1205,179453.0
2025-05-21 14:00:00,107.89,108.07,107.63,107.98,320093.0,107.1205,107.2993,106.8624,107.2099,320093.0
2025-05-21 14:30:00,107.97,108.25,107.74,107.92,170539.0,107.2,107.478,106.9716,107.1503,170539.0
2025-05-21 15:00:00,107.92,108.14,107.66,107.7,357920.0,107.1503,107.3688,106.8922,106.9319,357920.0
2025-05-21 15:30:00,107.7,108.05,107.56,107.74,999312.0,106.9319,107.2794,106.7929,106.9716,999312.0
2025-05-22 09:30:00,107.25,107.95,106.94,107.25,485736.0,106.4851,107.1801,106.1773,106.4851,485736.0
2025-05-22 10:00:00,107.23,107.67,107.03,107.07,180293.0,106.4652,106.9021,106.2667,106.3064,180293.0
2025-05-22 10:30:00,107.05,107.27,106.54,106.87,273539.0,106.2865,106.505,105.7802,106.1078,273539.0
2025-05-22 11:00:00,106.9,106.96,106.13,106.4,383517.0,106.1376,106.1972,105.3731,105.6412,383517.0
2025-05-22 11:30:00,106.41,106.78,106.29,106.76,160901.0,105.6511,106.0185,105.532,105.9986,160901.0
2025-05-22 12:00:00,106.78,106.88,106.42,106.67,169964.0,106.0185,106.1177,105.661,105.9092,169964.0
2025-05-22 12:30:00,106.68,106.76,106.41,106.52,230313.0,105.9192,105.9986,105.6511,105.7603,230313.0
2025-05-22 13:00:00,106.52,106.71,106.25,106.6,147269.0,105.7603,105.949,105.4922,105.8397,147269.0
2025-05-22 13:30:00,106.58,106.86,106.56,106.73,109244.0,105.8199,106.0979,105.8,105.9688,109244.0
2025-05-22 14:00:00,106.72,106.9,106.7,106.73,138446.0,105.9589,106.1376,105.939,105.9688,138446.0
2025-05-22 14:30:00,106.72,106.9,106.46,106.88,171019.0,105.9589,106.1376,105.7007,106.1177,171019.0
2025-05-22 15:00:00,106.89,107.24,106.8,107.22,180035.0,106.1277,106.4752,106.0383,106.4553,180035.0
2025-05-22 15:30:00,107.21,107.21,106.63,106.72,557247.0,106.4454,106.4454,105.8695,105.9589,557247.0
2025-05-23 09:30:00,105.85,106.67,105.58,106.19,312556.0,105.0951,105.9092,104.827,105.4327,312556.0
2025-05-23 10:00:00,106.2,106.48,105.92,106.08,190169.0,105.4426,105.7206,105.1646,105.3234,190169.0
2025-05-23 10:30:00,106.11,106.32,105.9,105.97,134173.0,105.3532,105.5617,105.1447,105.2142,134173.0
2025-05-23 11:00:00,106.0,106.43,105.71,106.32,377589.0,105.244,105.671,104.9561,105.5617,377589.0
2025-05-23 11:30:00,106.33,106.63,106.13,106.29,160699.0,105.5717,105.8695,105.3731,105.532,160699.0
2025-05-23 12:00:00,106.29,106.73,106.12,106.68,131165.0,105.532,105.9688,105.3632,105.9192,131165.0
2025-05-23 12:30:00,106.67,107.14,106.57,106.93,141270.0,105.9092,106.3759,105.81,106.1674,141270.0
2025-05-23 13:00:00,106.93,107.24,106.83,107.15,100421.0,106.1674,106.4752,106.0681,106.3858,100421.0
2025-05-23 13:30:00,107.1,107.34,107.01,107.25,107500.0,106.3362,106.5745,106.2468,106.4851,107500.0
2025-05-23 14:00:00,107.26,107.55,107.21,107.46,118006.0,106.495,106.783,106.4454,106.6936,118006.0
2025-05-23 14:30:00,107.48,107.6,107.3,107.38,114009.0,106.7135,106.8326,106.5347,106.6142,114009.0
2025-05-23 15:00:00,107.37,107.61,107.29,107.42,153118.0,106.6042,106.8425,106.5248,106.6539,153118.0
2025-05-23 15:30:00,107.43,107.84,107.15,107.36,816293.0,106.6638,107.0709,106.3858,106.5943,816293.0
2025-05-27 09:30:00,108.3,108.81,108.04,108.57,325771.0,107.5276,108.034,107.2695,107.7957,325771.0
2025-05-27 10:00:00,108.61,109.41,108.55,109.09,284034.0,107.8354,108.6297,107.7758,108.312,284034.0
2025-05-27 10:30:00,109.12,109.16,108.77,108.83,182351.0,108.3418,108.3815,107.9943,108.0538,182351.0
2025-05-27 11:00:00,108.84,108.86,108.5,108.56,173509.0,108.0638,108.0836,107.7262,107.7858,173509.0
2025-05-27 11:30:00,108.56,108.81,108.48,108.62,128081.0,107.7858,108.034,107.7063,107.8453,128081.0
2025-05-27 12:00:00,108.62,108.66,108.41,108.55,124979.0,107.8453,107.885,107.6368,107.7758,124979.0
2025-05-27 12:30:00,108.56,108.91,108.55,108.9,116528.0,107.7858,108.1333,107.7758,108.1233,116528.0
2025-05-27 13:00:00,108.9,108.92,108.31,108.35,86556.0,108.1233,108.1432,107.5375,107.5773,86556.0
2025-05-27 13:30:00,108.35,108.83,108.26,108.8,118765.0,107.5773,108.0538,107.4879,108.024,118765.0
2025-05-27 14:00:00,108.82,108.93,108.63,108.66,185139.0,108.0439,108.1531,107.8553,107.885,185139.0
2025-05-27 14:30:00,108.66,109.19,108.63,109.13,182316.0,107.885,108.4113,107.8553,108.3517,182316.0
2025-05-27 15:00:00,109.13,109.33,109.01,109.24,220556.0,108.3517,108.5503,108.2326,108.4609,220556.0
2025-05-27 15:30:00,109.25,109.55,109.04,109.11,737296.0,108.4708,108.7687,108.2623,108.3318,737296.0
2025-05-28 09:30:00,109.12,109.45,108.82,109.37,308309.0,108.3418,108.6694,108.0439,108.59,308309.0
2025-05-28 10:00:00,109.4,109.4,108.79,109.02,155499.0,108.6198,108.6198,108.0141,108.2425,155499.0
2025-05-28 10:30:00,109.01,109.01,108.38,108.52,170743.0,108.2326,108.2326,107.607,107.746,170743.0
2025-05-28 11:00:00,108.52,108.68,108.23,108.27,105183.0,107.746,107.9049,107.4581,107.4978,105183.0
2025-05-28 11:30:00,108.25,108.58,108.22,108.37,106906.0,107.478,107.8056,107.4482,107.5971,106906.0
2025-05-28 12:00:00,108.37,108.37,108.08,108.17,103470.0,107.5971,107.5971,107.3092,107.3985,103470.0
2025-05-28 12:30:00,108.18,108.29,107.96,108.18,135001.0,107.4085,107.5177,107.19,107.4085,135001.0
2025-05-28 13:00:00,108.18,108.41,108.15,108.19,76953.0,107.4085,107.6368,107.3787,107.4184,76953.0
2025-05-28 13:30:00,108.18,108.22,107.49,107.5,92681.0,107.4085,107.4482,106.7234,106.7333,92681.0
2025-05-28 14:00:00,107.5,107.55,107.23,107.53,132050.0,106.7333,106.783,106.4652,106.7631,132050.0
2025-05-28 14:30:00,107.53,108.01,107.42,107.98,147515.0,106.7631,107.2397,106.6539,107.2099,147515.0
2025-05-28 15:00:00,107.98,108.28,107.89,108.28,164413.0,107.2099,107.5078,107.1205,107.5078,164413.0
2025-05-28 15:30:00,108.27,108.52,108.17,108.43,432495.0,107.4978,107.746,107.3985,107.6567,432495.0
2025-05-29 09:30:00,108.59,109.72,108.12,109.52,206111.0,107.8155,108.9375,107.3489,108.7389,206111.0
2025-05-29 10:00:00,109.45,110.73,109.36,110.67,470356.0,108.6694,109.9403,108.5801,109.8807,470356.0
2025-05-29 10:30:00,110.66,110.84,110.3,110.51,207107.0,109.8708,110.0495,109.5134,109.7219,207107.0
2025-05-29 11:00:00,110.52,110.54,110.09,110.34,120457.0,109.7318,109.7516,109.3048,109.5531,120457.0
2025-05-29 11:30:00,110.33,110.4,109.85,109.94,195653.0,109.5431,109.6126,109.0666,109.1559,195653.0
2025-05-29 12:00:00,109.94,110.21,109.74,110.16,53428.0,109.1559,109.424,108.9573,109.3744,53428.0
2025-05-29 12:30:00,110.14,110.6,110.13,110.54,288786.0,109.3545,109.8112,109.3446,109.7516,288786.0
2025-05-29 13:00:00,110.54,110.89,110.54,110.84,107285.0,109.7516,110.0991,109.7516,110.0495,107285.0
2025-05-29 13:30:00,110.82,111.16,110.68,111.07,156299.0,110.0296,110.3672,109.8906,110.2779,156299.0
2025-05-29 14:00:00,111.07,111.09,110.73,110.88,122291.0,110.2779,110.2977,109.9403,110.0892,122291.0
2025-05-29 14:30:00,110.87,111.1,110.79,110.81,115873.0,110.0793,110.3076,109.9999,110.0197,115873.0
2025-05-29 15:00:00,110.83,110.91,110.57,110.6,229795.0,110.0396,110.119,109.7814,109.8112,229795.0
2025-05-29 15:30:00,110.6,111.24,110.6,111.13,581948.0,109.8112,110.4466,109.8112,110.3374,581948.0
2025-05-30 09:30:00,111.49,111.62,109.62,110.27,351925.0,110.6949,110.8239,108.8382,109.4836,351925.0
2025-05-30 10:00:00,110.28,110.83,110.19,110.5,254581.0,109.4935,110.0396,109.4041,109.7119,254581.0
2025-05-30 10:30:00,110.46,110.46,110.01,110.29,138812.0,109.6722,109.6722,109.2254,109.5034,138812.0
2025-05-30 11:00:00,110.31,110.41,109.7,109.83,160388.0,109.5233,109.6226,108.9176,109.0467,160388.0
2025-05-30 11:30:00,109.83,110.19,109.75,110.15,116658.0,109.0467,109.4041,108.9673,109.3644,116658.0
2025-05-30 12:00:00,110.13,110.42,109.74,109.79,137822.0,109.3446,109.6325,108.9573,109.007,137822.0
2025-05-30 12:30:00,109.8,109.9,109.57,109.89,129774.0,109.0169,109.1162,108.7886,109.1063,129774.0
2025-05-30 13:00:00,109.88,110.23,109.85,110.06,116091.0,109.0963,109.4439,109.0666,109.2751,116091.0
2025-05-30 13:30:00,110.07,110.18,109.91,109.98,57796.0,109.285,109.3942,109.1261,109.1956,57796.0
2025-05-30 14:00:00,109.99,110.43,109.98,110.32,95904.0,109.2056,109.6424,109.1956,109.5332,95904.0
2025-05-30 14:30:00,110.34,110.47,110.23,110.44,96382.0,109.5531,109.6821,109.4439,109.6524,96382.0
2025-05-30 15:00:00,110.43,110.58,110.27,110.44,117940.0,109.6424,109.7914,109.4836,109.6524,117940.0
2025-05-30 15:30:00,110.44,110.79,109.91,109.98,711766.0,109.6524,109.9999,109.1261,109.1956,711766.0
2025-06-02 09:30:00,109.24,110.38,109.15,109.29,532666.0,108.4609,109.5928,108.3716,108.5106,532666.0
2025-06-02 10:00:00,109.29,110.24,109.03,109.99,1095596.0,108.5106,109.4538,108.2524,109.2056,1095596.0
2025-06-02 10:30:00,109.96,110.41,108.1,108.11,724712.0,109.1758,109.6226,107.329,107.339,724712.0
2025-06-02 11:00:00,108.12,108.42,105.69,107.79,1270609.0,107.3489,107.6468,104.9362,107.0213,1270609.0
2025-06-02 11:30:00,107.75,108.96,107.58,108.64,760871.0,106.9815,108.1829,106.8128,107.8652,760871.0
2025-06-02 12:00:00,108.65,109.09,108.26,108.92,237346.0,107.8751,108.312,107.4879,108.1432,237346.0
2025-06-02 12:30:00,108.95,109.37,108.8,108.82,251428.0,108.173,108.59,108.024,108.0439,251428.0
2025-06-02 13:00:00,108.86,109.12,108.47,108.58,182736.0,108.0836,108.3418,107.6964,107.8056,182736.0
2025-06-02 13:30:00,108.58,108.84,108.54,108.61,105935.0,107.8056,108.0638,107.7659,107.8354,105935.0
2025-06-02 14:00:00,108.64,108.86,108.42,108.84,108843.0,107.8652,108.0836,107.6468,108.0638,108843.0
2025-06-02 14:30:00,108.84,108.92,108.56,108.87,112384.0,108.0638,108.1432,107.7858,108.0936,112384.0
2025-06-02 15:00:00,108.88,109.18,108.83,109.13,157795.0,108.1035,108.4013,108.0538,108.3517,157795.0
2025-06-02 15:30:00,109.11,109.11,108.61,108.9,537536.0,108.3318,108.3318,107.8354,108.1233,537536.0
2025-06-03 09:30:00,108.53,109.37,108.05,108.33,374084.0,107.756,108.59,107.2794,107.5574,374084.0
2025-06-03 10:00:00,108.27,108.5,107.77,108.48,244213.0,107.4978,107.7262,107.0014,107.7063,244213.0
2025-06-03 10:30:00,108.48,109.15,107.64,109.02,266528.0,107.7063,108.3716,106.8723,108.2425,266528.0
2025-06-03 11:00:00,109.07,109.27,108.58,108.71,423419.0,108.2921,108.4907,107.8056,107.9347,423419.0
2025-06-03 11:30:00,108.71,109.11,108.66,108.86,86751.0,107.9347,108.3318,107.885,108.0836,86751.0
2025-06-03 12:00:00,108.88,109.03,108.66,108.68,118120.0,108.1035,108.2524,107.885,107.9049,118120.0
2025-06-03 12:30:00,108.68,108.91,108.66,108.81,139593.0,107.9049,108.1333,107.885,108.034,139593.0
2025-06-03 13:00:00,108.8,109.03,108.78,109.01,163301.0,108.024,108.2524,108.0042,108.2326,163301.0
2025-06-03 13:30:00,109.02,109.23,108.97,109.2,344944.0,108.2425,108.451,108.1928,108.4212,344944.0
2025-06-03 14:00:00,109.22,109.59,109.09,109.59,137929.0,108.4411,108.8084,108.312,108.8084,137929.0
2025-06-03 14:30:00,109.58,109.77,109.47,109.5,137079.0,108.7985,108.9871,108.6893,108.7191,137079.0
2025-06-03 15:00:00,109.5,109.51,109.18,109.23,256535.0,108.7191,108.729,108.4013,108.451,256535.0
2025-06-03 15:30:00,109.23,109.47,108.86,109.34,1362444.0,108.451,108.6893,108.0836,108.5602,1362444.0
2025-06-04 09:30:00,109.52,111.29,109.42,110.27,470954.0,108.7389,110.4963,108.6396,109.4836,470954.0
2025-06-04 10:00:00,110.26,110.67,110.06,110.55,251773.0,109.4736,109.8807,109.2751,109.7616,251773.0
2025-06-04 10:30:00,110.59,110.63,109.96,110.2,203937.0,109.8013,109.841,109.1758,109.4141,203937.0
2025-06-04 11:00:00,110.2,110.3,109.88,109.9,197141.0,109.4141,109.5134,109.0963,109.1162,197141.0
2025-06-04 11:30:00,109.9,109.97,108.98,109.84,346032.0,109.1162,109.1857,108.2028,109.0566,346032.0
2025-06-04 12:00:00,109.84,109.89,109.43,109.69,213271.0,109.0566,109.1063,108.6496,108.9077,213271.0
2025-06-04 12:30:00,109.7,109.89,109.52,109.54,146784.0,108.9176,109.1063,108.7389,108.7588,146784.0
2025-06-04 13:00:00,109.56,109.68,109.21,109.43,182647.0,108.7786,108.8978,108.4311,108.6496,182647.0
2025-06-04 13:30:00,109.44,109.55,109.18,109.48,138232.0,108.6595,108.7687,108.4013,108.6992,138232.0
2025-06-04 14:00:00,109.48,109.64,109.42,109.45,138000.0,108.6992,108.8581,108.6396,108.6694,138000.0
2025-06-04 14:30:00,109.44,109.45,108.89,108.94,196332.0,108.6595,108.6694,108.1134,108.1631,196332.0
2025-06-04 15:00:00,108.95,109.14,108.91,109.1,189741.0,108.173,108.3616,108.1333,108.3219,189741.0
2025-06-04 15:30:00,109.11,109.41,109.02,109.02,528885.0,108.3318,108.6297,108.2425,108.2425,528885.0
2025-06-05 09:30:00,109.02,110.46,108.31,110.1,732751.0,108.2425,109.6722,107.5375,109.3148,732751.0
2025-06-05 10:00:00,110.06,111.08,110.06,110.83,579239.0,109.2751,110.2878,109.2751,110.0396,579239.0
2025-06-05 10:30:00,110.88,111.41,110.73,111.28,316701.0,110.0892,110.6154,109.9403,110.4864,316701.0
2025-06-05 11:00:00,111.29,112.19,111.28,112.13,385753.0,110.4963,111.3899,110.4864,111.3303,385753.0
2025-06-05 11:30:00,112.11,112.53,112.0,112.38,261153.0,111.3104,111.7274,111.2012,111.5785,261153.0
2025-06-05 12:00:00,112.37,112.52,111.77,112.04,343013.0,111.5686,111.7175,110.9729,111.2409,343013.0
2025-06-05 12:30:00,112.04,112.14,111.32,111.35,256214.0,111.2409,111.3402,110.5261,110.5559,256214.0
2025-06-05 13:00:00,111.35,111.62,111.26,111.43,252004.0,110.5559,110.8239,110.4665,110.6353,252004.0
2025-06-05 13:30:00,111.44,111.62,110.84,110.98,319166.0,110.6452,110.8239,110.0495,110.1885,319166.0
2025-06-05 14:00:00,110.97,111.12,110.59,110.73,330471.0,110.1786,110.3275,109.8013,109.9403,330471.0
2025-06-05 14:30:00,110.74,111.11,110.54,110.67,572370.0,109.9502,110.3176,109.7516,109.8807,572370.0
2025-06-05 15:00:00,110.67,111.02,110.46,110.84,524700.0,109.8807,110.2282,109.6722,110.0495,524700.0
2025-06-05 15:30:00,110.85,111.2,110.33,110.46,1108011.0,110.0594,110.4069,109.5431,109.6722,1108011.0
2025-06-06 09:30:00,111.54,111.76,110.77,111.32,192026.0,110.7445,110.9629,109.98,110.5261,192026.0
2025-06-06 10:00:00,111.32,111.58,111.05,111.19,178939.0,110.5261,110.7842,110.258,110.397,178939.0
2025-06-06 10:30:00,111.17,111.45,111.04,111.04,143456.0,110.3771,110.6552,110.2481,110.2481,143456.0
2025-06-06 11:00:00,111.05,111.66,111.03,111.61,208089.0,110.258,110.8637,110.2381,110.814,208089.0
2025-06-06 11:30:00,111.61,112.07,111.46,111.92,139271.0,110.814,111.2707,110.6651,111.1218,139271.0
2025-06-06 12:00:00,111.93,112.31,111.92,112.23,181867.0,111.1317,111.509,111.1218,111.4296,181867.0
2025-06-06 12:30:00,112.24,112.28,111.96,112.0,207811.0,111.4395,111.4792,111.1615,111.2012,207811.0
2025-06-06 13:00:00,111.99,112.19,111.91,112.18,66962.0,111.1913,111.3899,111.1119,111.3799,66962.0
2025-06-06 13:30:00,112.18,112.24,112.05,112.23,70198.0,111.3799,111.4395,111.2509,111.4296,70198.0
2025-06-06 14:00:00,112.24,112.34,112.12,112.18,76559.0,111.4395,111.5388,111.3204,111.3799,76559.0
2025-06-06 14:30:00,112.19,112.29,112.07,112.15,84346.0,111.3899,111.4892,111.2707,111.3502,84346.0
2025-06-06 15:00:00,112.14,112.45,112.11,112.34,103183.0,111.3402,111.648,111.3104,111.5388,103183.0
2025-06-06 15:30:00,112.35,112.76,112.33,112.41,572002.0,111.5487,111.9558,111.5289,111.6083,572002.0
2025-06-09 09:30:00,112.6,112.96,112.08,112.34,340532.0,111.7969,112.1544,111.2807,111.5388,340532.0
2025-06-09 10:00:00,112.36,112.6,112.02,112.23,155196.0,111.5587,111.7969,111.2211,111.4296,155196.0
2025-06-09 10:30:00,112.23,112.44,111.77,112.03,228400.0,111.4296,111.6381,110.9729,111.231,228400.0
2025-06-09 11:00:00,112.03,112.7,111.85,112.67,207356.0,111.231,111.8962,111.0523,111.8664,207356.0
2025-06-09 11:30:00,112.67,113.06,112.59,112.85,194747.0,111.8664,112.2537,111.787,112.0452,194747.0
2025-06-09 12:00:00,112.85,113.24,112.79,113.2,99039.0,112.0452,112.4324,111.9856,112.3927,99039.0
2025-06-09 12:30:00,113.22,113.52,113.11,113.23,268777.0,112.4125,112.7104,112.3033,112.4225,268777.0
2025-06-09 13:00:00,113.23,113.43,113.05,113.3,106064.0,112.4225,112.621,112.2437,112.492,106064.0
2025-06-09 13:30:00,113.31,113.31,112.9,113.0,93241.0,112.5019,112.5019,112.0948,112.1941,93241.0
2025-06-09 14:00:00,113.0,113.13,112.92,113.03,95560.0,112.1941,112.3232,112.1147,112.2239,95560.0
2025-06-09 14:30:00,113.03,113.11,112.79,112.98,94505.0,112.2239,112.3033,111.9856,112.1742,94505.0
2025-06-09 15:00:00,112.95,113.02,112.84,112.88,99762.0,112.1445,112.214,112.0352,112.075,99762.0
2025-06-09 15:30:00,112.84,113.26,112.8,112.97,531962.0,112.0352,112.4522,111.9955,112.1643,531962.0
2025-06-10 09:30:00,109.89,112.24,109.76,110.9,851059.0,109.1063,111.4395,108.9772,110.1091,851059.0
2025-06-10 10:00:00,110.95,111.32,110.6,111.08,482438.0,110.1587,110.5261,109.8112,110.2878,482438.0
2025-06-10 10:30:00,111.1,111.14,110.57,110.58,213501.0,110.3076,110.3474,109.7814,109.7914,213501.0
2025-06-10 11:00:00,110.58,110.99,110.28,110.97,297999.0,109.7914,110.1984,109.4935,110.1786,297999.0
2025-06-10 11:30:00,110.97,111.05,110.47,110.97,209603.0,110.1786,110.258,109.6821,110.1786,209603.0
2025-06-10 12:00:00,110.94,111.34,110.92,111.16,133329.0,110.1488,110.5459,110.1289,110.3672,133329.0
2025-06-10 12:30:00,111.16,111.42,111.11,111.23,150416.0,110.3672,110.6254,110.3176,110.4367,150416.0
2025-06-10 13:00:00,111.22,111.99,111.07,111.74,291486.0,110.4268,111.1913,110.2779,110.9431,291486.0
2025-06-10 13:30:00,111.72,111.76,111.33,111.36,203451.0,110.9232,110.9629,110.536,110.5658,203451.0
2025-06-10 14:00:00,111.37,111.37,111.04,111.2,251997.0,110.5757,110.5757,110.2481,110.4069,251997.0
2025-06-10 14:30:00,111.2,111.56,111.12,111.5,227439.0,110.4069,110.7644,110.3275,110.7048,227439.0
2025-06-10 15:00:00,111.49,111.73,111.15,111.27,554498.0,110.6949,110.9332,110.3573,110.4764,554498.0
2025-06-10 15:30:00,111.25,111.25,109.99,110.09,885847.0,110.4566,110.4566,109.2056,109.3048,885847.0
2025-06-11 09:30:00,109.7,110.45,109.34,110.16,510650.0,108.9176,109.6623,108.5602,109.3744,510650.0
2025-06-11 10:00:00,110.19,110.68,109.99,110.18,294732.0,109.4041,109.8906,109.2056,109.3942,294732.0
2025-06-11 10:30:00,110.18,110.25,109.67,110.0,208963.0,109.3942,109.4637,108.8878,109.2155,208963.0
2025-06-11 11:00:00,110.0,110.59,109.89,110.49,220005.0,109.2155,109.8013,109.1063,109.702,220005.0
2025-06-11 11:30:00,110.5,110.7,110.38,110.58,206652.0,109.7119,109.9105,109.5928,109.7914,206652.0
2025-06-11 12:00:00,110.56,110.67,110.41,110.54,127220.0,109.7715,109.8807,109.6226,109.7516,127220.0
2025-06-11 12:30:00,110.53,110.87,110.46,110.7,142140.0,109.7417,110.0793,109.6722,109.9105,142140.0
2025-06-11 13:00:00,110.68,110.92,110.67,110.86,102605.0,109.8906,110.1289,109.8807,110.0694,102605.0
2025-06-11 13:30:00,110.89,111.04,110.31,110.34,124543.0,110.0991,110.2481,109.5233,109.5531,124543.0
2025-06-11 14:00:00,110.36,110.37,109.48,109.53,141082.0,109.5729,109.5829,108.6992,108.7488,141082.0
2025-06-11 14:30:00,109.52,109.96,109.33,109.9,130652.0,108.7389,109.1758,108.5503,109.1162,130652.0
2025-06-11 15:00:00,109.9,109.95,109.59,109.59,133591.0,109.1162,109.1658,108.8084,108.8084,133591.0
2025-06-11 15:30:00,109.57,109.72,109.02,109.31,546276.0,108.7886,108.9375,108.2425,108.5304,546276.0
2025-06-12 09:30:00,110.59,110.59,109.5,109.54,434852.0,109.8013,109.8013,108.7191,108.7588,434852.0
2025-06-12 10:00:00,109.54,109.7,108.89,109.29,220434.0,108.7588,108.9176,108.1134,108.5106,220434.0
2025-06-12 10:30:00,109.31,109.63,109.25,109.48,310072.0,108.5304,108.8481,108.4708,108.6992,310072.0
2025-06-12 11:00:00,109.48,109.88,109.47,109.87,117160.0,108.6992,109.0963,108.6893,109.0864,117160.0
2025-06-12 11:30:00,109.9,110.03,109.72,109.79,75838.0,109.1162,109.2453,108.9375,109.007,75838.0
2025-06-12 12:00:00,109.79,109.85,109.32,109.59,115527.0,109.007,109.0666,108.5403,108.8084,115527.0
2025-06-12 12:30:00,109.59,110.36,109.56,110.3,209681.0,108.8084,109.5729,108.7786,109.5134,209681.0
2025-06-12 13:00:00,110.33,110.97,110.3,110.87,217663.0,109.5431,110.1786,109.5134,110.0793,217663.0
2025-06-12 13:30:00,110.87,111.1,110.84,111.01,208042.0,110.0793,110.3076,110.0495,110.2183,208042.0
2025-06-12 14:00:00,111.01,111.42,110.96,111.42,292343.0,110.2183,110.6254,110.1686,110.6254,292343.0
2025-06-12 14:30:00,111.41,111.5,111.26,111.41,300451.0,110.6154,110.7048,110.4665,110.6154,300451.0
2025-06-12 15:00:00,111.4,111.96,111.3,111.86,297970.0,110.6055,111.1615,110.5062,111.0622,297970.0
2025-06-12 15:30:00,111.86,112.09,111.37,112.07,883850.0,111.0622,111.2906,110.5757,111.2707,883850.0
2025-06-13 09:30:00,110.51,111.31,110.02,110.5,628801.0,110.51,111.31,110.02,110.5,628801.0
2025-06-13 10:00:00,110.55,111.37,110.5,111.22,367585.0,110.55,111.37,110.5,111.22,367585.0
2025-06-13 10:30:00,111.18,111.24,110.23,110.35,366410.0,111.18,111.24,110.23,110.35,366410.0
2025-06-13 11:00:00,110.37,110.62,110.1,110.34,493875.0,110.37,110.62,110.1,110.34,493875.0
2025-06-13 11:30:00,110.36,110.55,109.89,109.99,291883.0,110.36,110.55,109.89,109.99,291883.0
2025-06-13 12:00:00,109.99,110.35,109.97,110.03,282210.0,109.99,110.35,109.97,110.03,282210.0
2025-06-13 12:30:00,110.03,110.27,109.96,110.17,200856.0,110.03,110.27,109.96,110.17,200856.0
2025-06-13 13:00:00,110.16,110.36,109.96,110.2,235422.0,110.16,110.36,109.96,110.2,235422.0
2025-06-13 13:30:00,110.21,110.76,110.19,110.3,223187.0,110.21,110.76,110.19,110.3,223187.0
2025-06-13 14:00:00,110.28,110.62,109.72,109.73,387641.0,110.28,110.62,109.72,109.73,387641.0
2025-06-13 14:30:00,109.74,110.05,109.48,110.02,245323.0,109.74,110.05,109.48,110.02,245323.0
2025-06-13 15:00:00,110.03,110.31,109.85,110.01,301529.0,110.03,110.31,109.85,110.01,301529.0
2025-06-13 15:30:00,110.02,110.13,109.54,110.0,614099.0,110.02,110.13,109.54,110.0,614099.0
2025-06-16 09:30:00,110.41,111.47,108.8,111.3,501738.0,110.41,111.47,108.8,111.3,501738.0
2025-06-16 10:00:00,111.34,111.37,110.9,111.04,234385.0,111.34,111.37,110.9,111.04,234385.0
2025-06-16 10:30:00,111.07,111.3,110.73,110.74,161454.0,111.07,111.3,110.73,110.74,161454.0
2025-06-16 11:00:00,110.75,110.75,110.1,110.38,175142.0,110.75,110.75,110.1,110.38,175142.0
2025-06-16 11:30:00,110.37,110.68,110.23,110.44,156509.0,110.37,110.68,110.23,110.44,156509.0
2025-06-16 12:00:00,110.47,110.59,110.3,110.43,115319.0,110.47,110.59,110.3,110.43,115319.0
2025-06-16 12:30:00,110.41,110.52,110.32,110.39,74267.0,110.41,110.52,110.32,110.39,74267.0
2025-06-16 13:00:00,110.4,110.45,110.15,110.42,65166.0,110.4,110.45,110.15,110.42,65166.0
2025-06-16 13:30:00,110.44,110.46,110.16,110.25,74676.0,110.44,110.46,110.16,110.25,74676.0
2025-06-16 14:00:00,110.25,110.36,110.07,110.13,94045.0,110.25,110.36,110.07,110.13,94045.0
2025-06-16 14:30:00,110.14,110.46,110.11,110.43,172902.0,110.14,110.46,110.11,110.43,172902.0
2025-06-16 15:00:00,110.42,110.51,110.23,110.38,116757.0,110.42,110.51,110.23,110.38,116757.0
2025-06-16 15:30:00,110.37,110.86,110.37,110.84,397111.0,110.37,110.86,110.37,110.84,397111.0
2025-06-17 09:30:00,110.29,110.69,108.75,109.37,210081.0,110.29,110.69,108.75,109.37,210081.0
2025-06-17 10:00:00,109.3,109.4,108.75,108.97,200466.0,109.3,109.4,108.75,108.97,200466.0
2025-06-17 10:30:00,108.96,109.03,108.75,108.9,142485.0,108.96,109.03,108.75,108.9,142485.0
2025-06-17 11:00:00,108.9,109.12,108.55,108.64,202083.0,108.9,109.12,108.55,108.64,202083.0
2025-06-17 11:30:00,108.63,109.07,108.6,108.92,138719.0,108.63,109.07,108.6,108.92,138719.0
2025-06-17 12:00:00,108.92,109.14,108.89,108.96,93170.0,108.92,109.14,108.89,108.96,93170.0
2025-06-17 12:30:00,108.95,108.98,108.47,108.5,93403.0,108.95,108.98,108.47,108.5,93403.0
2025-06-17 13:00:00,108.5,108.63,108.2,108.2,127710.0,108.5,108.63,108.2,108.2,127710.0
2025-06-17 13:30:00,108.2,108.33,107.88,108.2,128102.0,108.2,108.33,107.88,108.2,128102.0
2025-06-17 14:00:00,108.18,108.18,107.85,107.98,119426.0,108.18,108.18,107.85,107.98,119426.0
2025-06-17 14:30:00,107.99,108.05,107.8,107.99,124606.0,107.99,108.05,107.8,107.99,124606.0
2025-06-17 15:00:00,108.0,108.23,107.93,108.06,195300.0,108.0,108.23,107.93,108.06,195300.0
2025-06-17 15:30:00,108.06,108.38,107.74,108.0,969244.0,108.06,108.38,107.74,108.0,969244.0
2025-06-18 09:30:00,108.79,108.79,107.65,107.83,288855.0,108.79,108.79,107.65,107.83,288855.0
2025-06-18 10:00:00,107.83,108.76,107.67,108.57,188636.0,107.83,108.76,107.67,108.57,188636.0
2025-06-18 10:30:00,108.61,108.7,108.31,108.45,165585.0,108.61,108.7,108.31,108.45,165585.0
2025-06-18 11:00:00,108.45,108.6,108.2,108.28,134492.0,108.45,108.6,108.2,108.28,134492.0
2025-06-18 11:30:00,108.25,108.42,108.03,108.12,143973.0,108.25,108.42,108.03,108.12,143973.0
2025-06-18 12:00:00,108.12,108.26,107.83,107.93,186603.0,108.12,108.26,107.83,107.93,186603.0
2025-06-18 12:30:00,107.93,108.17,107.81,107.81,163544.0,107.93,108.17,107.81,107.81,163544.0
2025-06-18 13:00:00,107.8,108.1,107.71,107.97,162520.0,107.8,108.1,107.71,107.97,162520.0
2025-06-18 13:30:00,107.96,111.78,107.84,109.36,2082142.0,107.96,111.78,107.84,109.36,2082142.0
2025-06-18 14:00:00,109.45,109.56,107.64,107.92,1170806.0,109.45,109.56,107.64,107.92,1170806.0
2025-06-18 14:30:00,107.93,108.38,107.39,107.91,818228.0,107.93,108.38,107.39,107.91,818228.0
2025-06-18 15:00:00,107.91,108.24,107.19,107.89,462865.0,107.91,108.24,107.19,107.89,462865.0
2025-06-18 15:30:00,107.89,108.36,107.79,108.0,815860.0,107.89,108.36,107.79,108.0,815860.0
2025-06-20 09:30:00,108.85,110.16,107.81,107.98,2062860.0,108.85,110.16,107.81,107.98,2062860.0
2025-06-20 10:00:00,108.0,108.25,107.72,107.94,473546.0,108.0,108.25,107.72,107.94,473546.0
2025-06-20 10:30:00,107.95,107.98,107.3,107.72,396033.0,107.95,107.98,107.3,107.72,396033.0
2025-06-20 11:00:00,107.69,109.16,107.68,109.07,591652.0,107.69,109.16,107.68,109.07,591652.0
2025-06-20 11:30:00,109.08,109.28,108.84,108.9,579152.0,109.08,109.28,108.84,108.9,579152.0
2025-06-20 12:00:00,108.89,109.11,108.63,109.01,77272.0,108.89,109.11,108.63,109.01,77272.0
2025-06-20 12:30:00,109.03,109.31,108.91,109.26,213321.0,109.03,109.31,108.91,109.26,213321.0
2025-06-20 13:00:00,109.29,109.38,108.96,108.97,226834.0,109.29,109.38,108.96,108.97,226834.0
2025-06-20 13:30:00,108.96,109.11,108.82,108.99,147018.0,108.96,109.11,108.82,108.99,147018.0
2025-06-20 14:00:00,109.0,109.29,108.95,109.06,171862.0,109.0,109.29,108.95,109.06,171862.0
2025-06-20 14:30:00,109.07,109.17,108.85,108.88,157049.0,109.07,109.17,108.85,108.88,157049.0
2025-06-20 15:00:00,108.88,109.04,108.71,108.8,320515.0,108.88,109.04,108.71,108.8,320515.0
2025-06-20 15:30:00,108.82,109.0,107.98,108.63,1444235.0,108.82,109.0,107.98,108.63,1444235.0